date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 13:30:00,16.68,16.74,16.67,16.71,11400.0,12.7248,12.7705,12.7171,12.7477,11400.0
2005-01-03 14:00:00,16.71,16.75,16.68,16.68,6400.0,12.7477,12.7782,12.7248,12.7248,6400.0
2005-01-03 14:30:00,16.72,16.76,16.66,16.69,18800.0,12.7553,12.7858,12.7095,12.7324,18800.0
2005-01-03 15:00:00,16.68,16.68,16.63,16.63,12800.0,12.7248,12.7248,12.6866,12.6866,12800.0
2005-01-03 15:30:00,16.63,16.63,16.43,16.52,28000.0,12.6866,12.6866,12.534,12.6027,28000.0
2005-01-04 09:30:00,16.58,16.64,16.58,16.6,4000.0,12.6485,12.6943,12.6485,12.6637,4000.0
2005-01-04 10:00:00,16.61,16.64,16.55,16.55,11600.0,12.6714,12.6943,12.6256,12.6256,11600.0
2005-01-04 10:30:00,16.55,16.58,16.55,16.56,11800.0,12.6256,12.6485,12.6256,12.6332,11800.0
2005-01-04 11:00:00,16.55,16.57,16.55,16.57,8200.0,12.6256,12.6409,12.6256,12.6409,8200.0
2005-01-04 11:30:00,16.57,16.59,16.55,16.56,3000.0,12.6409,12.6561,12.6256,12.6332,3000.0
2005-01-04 12:00:00,16.56,16.56,16.51,16.52,10400.0,12.6332,12.6332,12.5951,12.6027,10400.0
2005-01-04 12:30:00,16.52,16.53,16.5,16.53,14800.0,12.6027,12.6103,12.5874,12.6103,14800.0
2005-01-04 13:00:00,16.53,16.53,16.5,16.5,12200.0,12.6103,12.6103,12.5874,12.5874,12200.0
2005-01-04 13:30:00,16.51,16.52,16.5,16.5,6600.0,12.5951,12.6027,12.5874,12.5874,6600.0
2005-01-04 14:00:00,16.5,16.5,16.4,16.4,10400.0,12.5874,12.5874,12.5112,12.5112,10400.0
2005-01-04 14:30:00,16.4,16.4,16.35,16.36,13400.0,12.5112,12.5112,12.473,12.4806,13400.0
2005-01-04 15:00:00,16.37,16.38,16.26,16.26,8800.0,12.4883,12.4959,12.4044,12.4044,8800.0
2005-01-04 15:30:00,16.29,16.75,16.23,16.54,94600.0,12.4272,12.7782,12.3815,12.618,94600.0
2005-01-05 09:30:00,16.5,16.5,16.45,16.48,3600.0,12.5874,12.5874,12.5493,12.5722,3600.0
2005-01-05 10:00:00,16.47,16.49,16.46,16.48,2600.0,12.5646,12.5798,12.5569,12.5722,2600.0
2005-01-05 10:30:00,16.48,16.48,16.43,16.43,3400.0,12.5722,12.5722,12.534,12.534,3400.0
2005-01-05 11:00:00,16.43,16.43,16.4,16.42,3200.0,12.534,12.534,12.5112,12.5264,3200.0
2005-01-05 11:30:00,16.41,16.41,16.35,16.35,2800.0,12.5188,12.5188,12.473,12.473,2800.0
2005-01-05 12:00:00,16.36,16.36,16.35,16.36,2200.0,12.4806,12.4806,12.473,12.4806,2200.0
2005-01-05 12:30:00,16.36,16.36,16.33,16.36,3800.0,12.4806,12.4806,12.4578,12.4806,3800.0
2005-01-05 13:00:00,16.35,16.36,16.35,16.36,7000.0,12.473,12.4806,12.473,12.4806,7000.0
2005-01-05 13:30:00,16.36,16.4,16.34,16.35,9800.0,12.4806,12.5112,12.4654,12.473,9800.0
2005-01-05 14:00:00,16.35,16.41,16.35,16.4,15600.0,12.473,12.5188,12.473,12.5112,15600.0
2005-01-05 14:30:00,16.41,16.45,16.4,16.41,5800.0,12.5188,12.5493,12.5112,12.5188,5800.0
2005-01-05 15:00:00,16.41,16.42,16.4,16.41,4600.0,12.5188,12.5264,12.5112,12.5188,4600.0
2005-01-05 15:30:00,16.41,16.42,16.34,16.35,22600.0,12.5188,12.5264,12.4654,12.473,22600.0
2005-01-06 09:30:00,16.38,16.4,16.3,16.37,10000.0,12.4959,12.5112,12.4349,12.4883,10000.0
2005-01-06 10:00:00,16.39,16.48,16.38,16.47,18600.0,12.5035,12.5722,12.4959,12.5646,18600.0
2005-01-06 10:30:00,16.43,16.48,16.43,16.46,6400.0,12.534,12.5722,12.534,12.5569,6400.0
2005-01-06 11:00:00,16.46,16.46,16.43,16.46,4600.0,12.5569,12.5569,12.534,12.5569,4600.0
2005-01-06 11:30:00,16.45,16.48,16.4,16.4,30200.0,12.5493,12.5722,12.5112,12.5112,30200.0
2005-01-06 12:00:00,16.39,16.41,16.3,16.41,50400.0,12.5035,12.5188,12.4349,12.5188,50400.0
2005-01-06 12:30:00,16.41,16.46,16.39,16.45,7800.0,12.5188,12.5569,12.5035,12.5493,7800.0
2005-01-06 13:00:00,16.45,16.45,16.4,16.4,27400.0,12.5493,12.5493,12.5112,12.5112,27400.0
2005-01-06 13:30:00,16.41,16.45,16.38,16.45,12400.0,12.5188,12.5493,12.4959,12.5493,12400.0
2005-01-06 14:00:00,16.43,16.43,16.4,16.43,4200.0,12.534,12.534,12.5112,12.534,4200.0
2005-01-06 14:30:00,16.43,16.46,16.43,16.46,21600.0,12.534,12.5569,12.534,12.5569,21600.0
2005-01-06 15:00:00,16.45,16.5,16.43,16.5,16000.0,12.5493,12.5874,12.534,12.5874,16000.0
2005-01-06 15:30:00,16.5,16.58,16.48,16.58,22200.0,12.5874,12.6485,12.5722,12.6485,22200.0
2005-01-07 09:30:00,16.58,16.69,16.58,16.65,12000.0,12.6485,12.7324,12.6485,12.7019,12000.0
2005-01-07 10:00:00,16.65,16.68,16.63,16.64,18400.0,12.7019,12.7248,12.6866,12.6943,18400.0
2005-01-07 10:30:00,16.64,16.65,16.63,16.64,80000.0,12.6943,12.7019,12.6866,12.6943,80000.0
2005-01-07 11:00:00,16.64,16.64,16.58,16.58,11800.0,12.6943,12.6943,12.6485,12.6485,11800.0
2005-01-07 11:30:00,16.58,16.62,16.58,16.58,8400.0,12.6485,12.679,12.6485,12.6485,8400.0
2005-01-07 12:00:00,16.58,16.58,16.56,16.58,8000.0,12.6485,12.6485,12.6332,12.6485,8000.0
2005-01-07 12:30:00,16.58,16.58,16.56,16.57,6800.0,12.6485,12.6485,12.6332,12.6409,6800.0
2005-01-07 13:00:00,16.57,16.58,16.57,16.58,4400.0,12.6409,12.6485,12.6409,12.6485,4400.0
2005-01-07 13:30:00,16.57,16.57,16.56,16.56,2600.0,12.6409,12.6409,12.6332,12.6332,2600.0
2005-01-07 14:00:00,16.57,16.59,16.55,16.59,14600.0,12.6409,12.6561,12.6256,12.6561,14600.0
2005-01-07 14:30:00,16.59,16.65,16.59,16.6,9000.0,12.6561,12.7019,12.6561,12.6637,9000.0
2005-01-07 15:00:00,16.6,16.61,16.59,16.59,800.0,12.6637,12.6714,12.6561,12.6561,800.0
2005-01-07 15:30:00,16.58,16.58,16.57,16.57,23600.0,12.6485,12.6485,12.6409,12.6409,23600.0
2005-01-10 09:30:00,16.5,16.55,16.5,16.54,12400.0,12.5874,12.6256,12.5874,12.618,12400.0
2005-01-10 10:00:00,16.54,16.63,16.5,16.61,12600.0,12.618,12.6866,12.5874,12.6714,12600.0
2005-01-10 10:30:00,16.6,16.62,16.55,16.55,7200.0,12.6637,12.679,12.6256,12.6256,7200.0
2005-01-10 11:00:00,16.55,16.55,16.52,16.54,3200.0,12.6256,12.6256,12.6027,12.618,3200.0
2005-01-10 11:30:00,16.53,16.54,16.53,16.53,2400.0,12.6103,12.618,12.6103,12.6103,2400.0
2005-01-10 12:00:00,16.53,16.53,16.5,16.51,6600.0,12.6103,12.6103,12.5874,12.5951,6600.0
2005-01-10 12:30:00,16.51,16.53,16.51,16.53,2400.0,12.5951,12.6103,12.5951,12.6103,2400.0
2005-01-10 13:00:00,16.55,16.6,16.55,16.6,13000.0,12.6256,12.6637,12.6256,12.6637,13000.0
2005-01-10 13:30:00,16.6,16.64,16.6,16.61,3400.0,12.6637,12.6943,12.6637,12.6714,3400.0
2005-01-10 14:00:00,16.6,16.61,16.58,16.61,4800.0,12.6637,12.6714,12.6485,12.6714,4800.0
2005-01-10 14:30:00,16.6,16.61,16.58,16.6,9200.0,12.6637,12.6714,12.6485,12.6637,9200.0
2005-01-10 15:00:00,16.61,16.63,16.6,16.61,13000.0,12.6714,12.6866,12.6637,12.6714,13000.0
2005-01-10 15:30:00,16.61,16.71,16.61,16.71,41200.0,12.6714,12.7477,12.6714,12.7477,41200.0
2005-01-11 09:30:00,16.93,16.93,16.85,16.86,21600.0,12.9155,12.9155,12.8545,12.8621,21600.0
2005-01-11 10:00:00,16.86,16.86,16.75,16.75,17200.0,12.8621,12.8621,12.7782,12.7782,17200.0
2005-01-11 10:30:00,16.75,16.79,16.73,16.78,6600.0,12.7782,12.8087,12.7629,12.8011,6600.0
2005-01-11 11:00:00,16.77,16.78,16.75,16.77,3600.0,12.7934,12.8011,12.7782,12.7934,3600.0
2005-01-11 11:30:00,16.76,16.78,16.75,16.78,7000.0,12.7858,12.8011,12.7782,12.8011,7000.0
2005-01-11 12:00:00,16.8,16.81,16.79,16.8,4600.0,12.8163,12.8239,12.8087,12.8163,4600.0
2005-01-11 12:30:00,16.8,16.82,16.8,16.82,3600.0,12.8163,12.8316,12.8163,12.8316,3600.0
2005-01-11 13:00:00,16.82,16.85,16.78,16.81,7800.0,12.8316,12.8545,12.8011,12.8239,7800.0
2005-01-11 13:30:00,16.84,16.93,16.83,16.9,7200.0,12.8468,12.9155,12.8392,12.8926,7200.0
2005-01-11 14:00:00,16.89,17.09,16.89,17.09,45800.0,12.885,13.0375,12.885,13.0375,45800.0
2005-01-11 14:30:00,17.09,17.09,16.96,17.0,33000.0,13.0375,13.0375,12.9384,12.9689,33000.0
2005-01-11 15:00:00,17.0,17.0,16.95,17.0,21600.0,12.9689,12.9689,12.9307,12.9689,21600.0
2005-01-11 15:30:00,16.99,17.03,16.98,16.99,28800.0,12.9613,12.9918,12.9536,12.9613,28800.0
2005-01-12 09:30:00,16.98,17.0,16.9,16.9,29000.0,12.9536,12.9689,12.8926,12.8926,29000.0
2005-01-12 10:00:00,16.9,16.95,16.8,16.81,6600.0,12.8926,12.9307,12.8163,12.8239,6600.0
2005-01-12 10:30:00,16.82,16.85,16.82,16.85,5800.0,12.8316,12.8545,12.8316,12.8545,5800.0
2005-01-12 11:00:00,16.85,16.85,16.83,16.84,3200.0,12.8545,12.8545,12.8392,12.8468,3200.0
2005-01-12 11:30:00,16.84,16.88,16.84,16.86,6200.0,12.8468,12.8773,12.8468,12.8621,6200.0
2005-01-12 12:00:00,16.86,16.93,16.86,16.91,5800.0,12.8621,12.9155,12.8621,12.9002,5800.0
2005-01-12 12:30:00,16.9,16.93,16.9,16.93,6400.0,12.8926,12.9155,12.8926,12.9155,6400.0
2005-01-12 13:00:00,16.92,16.93,16.9,16.91,6000.0,12.9079,12.9155,12.8926,12.9002,6000.0
2005-01-12 13:30:00,16.91,17.0,16.91,16.95,20400.0,12.9002,12.9689,12.9002,12.9307,20400.0
2005-01-12 14:00:00,16.95,16.97,16.95,16.96,2600.0,12.9307,12.946,12.9307,12.9384,2600.0
2005-01-12 14:30:00,16.95,16.95,16.95,16.95,5400.0,12.9307,12.9307,12.9307,12.9307,5400.0
2005-01-12 15:00:00,16.96,16.96,16.93,16.93,24600.0,12.9384,12.9384,12.9155,12.9155,24600.0
2005-01-12 15:30:00,16.93,16.95,16.9,16.9,55800.0,12.9155,12.9307,12.8926,12.8926,55800.0
2005-01-13 09:30:00,16.88,16.88,16.75,16.8,6600.0,12.8773,12.8773,12.7782,12.8163,6600.0
2005-01-13 10:00:00,16.82,16.83,16.75,16.75,3000.0,12.8316,12.8392,12.7782,12.7782,3000.0
2005-01-13 10:30:00,16.74,16.78,16.72,16.73,4400.0,12.7705,12.8011,12.7553,12.7629,4400.0
2005-01-13 11:00:00,16.73,16.77,16.73,16.73,3200.0,12.7629,12.7934,12.7629,12.7629,3200.0
2005-01-13 11:30:00,16.73,16.76,16.7,16.76,2800.0,12.7629,12.7858,12.74,12.7858,2800.0
2005-01-13 12:00:00,16.76,16.8,16.68,16.68,13800.0,12.7858,12.8163,12.7248,12.7248,13800.0
2005-01-13 12:30:00,16.68,16.7,16.64,16.64,9000.0,12.7248,12.74,12.6943,12.6943,9000.0
2005-01-13 13:00:00,16.66,16.7,16.65,16.65,7200.0,12.7095,12.74,12.7019,12.7019,7200.0
2005-01-13 13:30:00,16.65,16.82,16.65,16.82,12000.0,12.7019,12.8316,12.7019,12.8316,12000.0
2005-01-13 14:00:00,16.83,16.89,16.79,16.89,30800.0,12.8392,12.885,12.8087,12.885,30800.0
2005-01-13 14:30:00,16.86,16.89,16.63,16.63,23400.0,12.8621,12.885,12.6866,12.6866,23400.0
2005-01-13 15:00:00,16.61,16.79,16.58,16.58,29600.0,12.6714,12.8087,12.6485,12.6485,29600.0
2005-01-13 15:30:00,16.55,16.63,16.49,16.57,26800.0,12.6256,12.6866,12.5798,12.6409,26800.0
2005-01-14 09:30:00,16.6,16.65,16.58,16.63,5000.0,12.6637,12.7019,12.6485,12.6866,5000.0
2005-01-14 10:00:00,16.64,16.67,16.6,16.61,7800.0,12.6943,12.7171,12.6637,12.6714,7800.0
2005-01-14 10:30:00,16.62,16.64,16.6,16.63,6600.0,12.679,12.6943,12.6637,12.6866,6600.0
2005-01-14 11:00:00,16.63,16.67,16.63,16.64,6200.0,12.6866,12.7171,12.6866,12.6943,6200.0
2005-01-14 11:30:00,16.67,16.68,16.65,16.65,2000.0,12.7171,12.7248,12.7019,12.7019,2000.0
2005-01-14 12:00:00,16.61,16.65,16.61,16.65,2800.0,12.6714,12.7019,12.6714,12.7019,2800.0
2005-01-14 12:30:00,16.67,16.67,16.61,16.63,5000.0,12.7171,12.7171,12.6714,12.6866,5000.0
2005-01-14 13:00:00,16.64,16.64,16.57,16.61,6800.0,12.6943,12.6943,12.6409,12.6714,6800.0
2005-01-14 13:30:00,16.62,16.66,16.61,16.66,7000.0,12.679,12.7095,12.6714,12.7095,7000.0
2005-01-14 14:00:00,16.65,16.65,16.58,16.65,10800.0,12.7019,12.7019,12.6485,12.7019,10800.0
2005-01-14 14:30:00,16.67,16.7,16.61,16.7,8400.0,12.7171,12.74,12.6714,12.74,8400.0
2005-01-14 15:00:00,16.7,16.75,16.68,16.75,11800.0,12.74,12.7782,12.7248,12.7782,11800.0
2005-01-14 15:30:00,16.75,16.93,16.68,16.92,24000.0,12.7782,12.9155,12.7248,12.9079,24000.0
2005-01-18 09:30:00,16.92,16.93,16.81,16.83,37600.0,12.9079,12.9155,12.8239,12.8392,37600.0
2005-01-18 10:00:00,16.85,16.86,16.75,16.75,24600.0,12.8545,12.8621,12.7782,12.7782,24600.0
2005-01-18 10:30:00,16.75,16.78,16.75,16.78,22600.0,12.7782,12.8011,12.7782,12.8011,22600.0
2005-01-18 11:00:00,16.78,16.81,16.75,16.78,14400.0,12.8011,12.8239,12.7782,12.8011,14400.0
2005-01-18 11:30:00,16.79,16.85,16.78,16.84,13600.0,12.8087,12.8545,12.8011,12.8468,13600.0
2005-01-18 12:00:00,16.84,16.85,16.8,16.84,3400.0,12.8468,12.8545,12.8163,12.8468,3400.0
2005-01-18 12:30:00,16.85,16.87,16.85,16.85,5000.0,12.8545,12.8697,12.8545,12.8545,5000.0
2005-01-18 13:00:00,16.88,16.91,16.88,16.91,19800.0,12.8773,12.9002,12.8773,12.9002,19800.0
2005-01-18 13:30:00,16.91,17.0,16.91,17.0,5400.0,12.9002,12.9689,12.9002,12.9689,5400.0
2005-01-18 14:00:00,17.0,17.17,17.0,17.17,12600.0,12.9689,13.0986,12.9689,13.0986,12600.0
2005-01-18 14:30:00,17.19,17.34,17.18,17.34,16400.0,13.1138,13.2283,13.1062,13.2283,16400.0
2005-01-18 15:00:00,17.34,17.38,17.32,17.38,48200.0,13.2283,13.2588,13.213,13.2588,48200.0
2005-01-18 15:30:00,17.38,17.4,17.35,17.36,78600.0,13.2588,13.274,13.2359,13.2435,78600.0
2005-01-19 09:30:00,17.37,17.37,17.18,17.2,23200.0,13.2512,13.2512,13.1062,13.1215,23200.0
2005-01-19 10:00:00,17.18,17.2,17.17,17.2,17800.0,13.1062,13.1215,13.0986,13.1215,17800.0
2005-01-19 10:30:00,17.18,17.18,17.18,17.18,2200.0,13.1062,13.1062,13.1062,13.1062,2200.0
2005-01-19 11:00:00,17.18,17.21,17.15,17.21,17200.0,13.1062,13.1291,13.0833,13.1291,17200.0
2005-01-19 11:30:00,17.21,17.21,17.18,17.18,2800.0,13.1291,13.1291,13.1062,13.1062,2800.0
2005-01-19 12:00:00,17.19,17.19,17.15,17.15,1800.0,13.1138,13.1138,13.0833,13.0833,1800.0
2005-01-19 12:30:00,17.14,17.14,17.13,17.14,6000.0,13.0757,13.0757,13.0681,13.0757,6000.0
2005-01-19 13:00:00,17.14,17.2,17.14,17.2,12800.0,13.0757,13.1215,13.0757,13.1215,12800.0
2005-01-19 13:30:00,17.2,17.2,17.18,17.19,7600.0,13.1215,13.1215,13.1062,13.1138,7600.0
2005-01-19 14:00:00,17.19,17.2,17.18,17.2,13800.0,13.1138,13.1215,13.1062,13.1215,13800.0
2005-01-19 14:30:00,17.2,17.23,17.18,17.2,7000.0,13.1215,13.1443,13.1062,13.1215,7000.0
2005-01-19 15:00:00,17.22,17.22,17.16,17.16,20000.0,13.1367,13.1367,13.0909,13.0909,20000.0
2005-01-19 15:30:00,17.15,17.16,17.13,17.15,9000.0,13.0833,13.0909,13.0681,13.0833,9000.0
2005-01-20 09:30:00,17.15,17.18,17.15,17.15,10000.0,13.0833,13.1062,13.0833,13.0833,10000.0
2005-01-20 10:00:00,17.15,17.16,17.08,17.09,12000.0,13.0833,13.0909,13.0299,13.0375,12000.0
2005-01-20 10:30:00,17.1,17.17,17.1,17.11,12200.0,13.0452,13.0986,13.0452,13.0528,12200.0
2005-01-20 11:00:00,17.13,17.15,17.1,17.12,6000.0,13.0681,13.0833,13.0452,13.0604,6000.0
2005-01-20 11:30:00,17.11,17.17,17.11,17.13,7800.0,13.0528,13.0986,13.0528,13.0681,7800.0
2005-01-20 12:00:00,17.13,17.14,17.11,17.11,10600.0,13.0681,13.0757,13.0528,13.0528,10600.0
2005-01-20 12:30:00,17.12,17.12,17.09,17.1,10600.0,13.0604,13.0604,13.0375,13.0452,10600.0
2005-01-20 13:00:00,17.11,17.11,17.08,17.08,9400.0,13.0528,13.0528,13.0299,13.0299,9400.0
2005-01-20 13:30:00,17.08,17.08,17.08,17.08,3600.0,13.0299,13.0299,13.0299,13.0299,3600.0
2005-01-20 14:00:00,17.08,17.1,17.06,17.07,8800.0,13.0299,13.0452,13.0147,13.0223,8800.0
2005-01-20 14:30:00,17.06,17.1,17.06,17.09,6800.0,13.0147,13.0452,13.0147,13.0375,6800.0
2005-01-20 15:00:00,17.08,17.1,17.06,17.06,13800.0,13.0299,13.0452,13.0147,13.0147,13800.0
2005-01-20 15:30:00,17.06,17.1,17.05,17.08,17000.0,13.0147,13.0452,13.007,13.0299,17000.0
2005-01-21 09:30:00,17.09,17.09,17.05,17.06,2800.0,13.0375,13.0375,13.007,13.0147,2800.0
2005-01-21 10:00:00,17.06,17.08,17.02,17.08,3200.0,13.0147,13.0299,12.9841,13.0299,3200.0
2005-01-21 10:30:00,17.05,17.06,17.02,17.06,2200.0,13.007,13.0147,12.9841,13.0147,2200.0
2005-01-21 11:00:00,17.03,17.08,17.03,17.08,4200.0,12.9918,13.0299,12.9918,13.0299,4200.0
2005-01-21 11:30:00,17.08,17.08,17.05,17.05,1200.0,13.0299,13.0299,13.007,13.007,1200.0
2005-01-21 12:00:00,17.06,17.11,17.06,17.07,3200.0,13.0147,13.0528,13.0147,13.0223,3200.0
2005-01-21 12:30:00,17.08,17.08,17.07,17.07,1400.0,13.0299,13.0299,13.0223,13.0223,1400.0
2005-01-21 13:00:00,17.05,17.06,17.02,17.03,5600.0,13.007,13.0147,12.9841,12.9918,5600.0
2005-01-21 13:30:00,17.04,17.04,17.03,17.04,2600.0,12.9994,12.9994,12.9918,12.9994,2600.0
2005-01-21 14:00:00,17.04,17.07,17.04,17.07,3200.0,12.9994,13.0223,12.9994,13.0223,3200.0
2005-01-21 14:30:00,17.06,17.07,17.06,17.06,4000.0,13.0147,13.0223,13.0147,13.0147,4000.0
2005-01-21 15:00:00,17.07,17.09,17.04,17.05,5400.0,13.0223,13.0375,12.9994,13.007,5400.0
2005-01-21 15:30:00,17.03,17.05,17.02,17.04,4200.0,12.9918,13.007,12.9841,12.9994,4200.0
2005-01-24 09:30:00,17.0,17.03,16.98,16.98,20200.0,12.9689,12.9918,12.9536,12.9536,20200.0
2005-01-24 10:00:00,16.98,17.0,16.86,16.86,15200.0,12.9536,12.9689,12.8621,12.8621,15200.0
2005-01-24 10:30:00,16.86,16.93,16.86,16.9,7600.0,12.8621,12.9155,12.8621,12.8926,7600.0
2005-01-24 11:00:00,16.89,16.89,16.8,16.85,19400.0,12.885,12.885,12.8163,12.8545,19400.0
2005-01-24 11:30:00,16.86,16.92,16.85,16.91,2600.0,12.8621,12.9079,12.8545,12.9002,2600.0
2005-01-24 12:00:00,16.92,16.98,16.92,16.97,9200.0,12.9079,12.9536,12.9079,12.946,9200.0
2005-01-24 12:30:00,16.97,16.97,16.93,16.97,1800.0,12.946,12.946,12.9155,12.946,1800.0
2005-01-24 13:00:00,16.96,17.0,16.96,17.0,39800.0,12.9384,12.9689,12.9384,12.9689,39800.0
2005-01-24 13:30:00,17.0,17.04,17.0,17.04,1400.0,12.9689,12.9994,12.9689,12.9994,1400.0
2005-01-24 14:00:00,17.02,17.1,17.02,17.05,9600.0,12.9841,13.0452,12.9841,13.007,9600.0
2005-01-24 14:30:00,17.04,17.04,16.98,16.98,9200.0,12.9994,12.9994,12.9536,12.9536,9200.0
2005-01-24 15:00:00,16.98,16.98,16.96,16.98,3800.0,12.9536,12.9536,12.9384,12.9536,3800.0
2005-01-24 15:30:00,17.0,17.0,16.95,16.96,9800.0,12.9689,12.9689,12.9307,12.9384,9800.0
2005-01-25 09:30:00,16.96,17.0,16.95,16.96,20200.0,12.9384,12.9689,12.9307,12.9384,20200.0
2005-01-25 10:00:00,16.9,16.95,16.9,16.95,5400.0,12.8926,12.9307,12.8926,12.9307,5400.0
2005-01-25 10:30:00,16.95,16.95,16.92,16.95,6200.0,12.9307,12.9307,12.9079,12.9307,6200.0
2005-01-25 11:00:00,16.93,16.95,16.93,16.95,4000.0,12.9155,12.9307,12.9155,12.9307,4000.0
2005-01-25 11:30:00,16.95,16.98,16.92,16.93,10000.0,12.9307,12.9536,12.9079,12.9155,10000.0
2005-01-25 12:00:00,16.95,16.95,16.88,16.89,10200.0,12.9307,12.9307,12.8773,12.885,10200.0
2005-01-25 12:30:00,16.91,16.93,16.9,16.9,4000.0,12.9002,12.9155,12.8926,12.8926,4000.0
2005-01-25 13:00:00,16.87,16.94,16.86,16.94,8200.0,12.8697,12.9231,12.8621,12.9231,8200.0
2005-01-25 13:30:00,16.91,16.93,16.9,16.93,17800.0,12.9002,12.9155,12.8926,12.9155,17800.0
2005-01-25 14:00:00,16.93,16.93,16.88,16.88,11600.0,12.9155,12.9155,12.8773,12.8773,11600.0
2005-01-25 14:30:00,16.87,16.9,16.86,16.9,14400.0,12.8697,12.8926,12.8621,12.8926,14400.0
2005-01-25 15:00:00,16.91,16.92,16.86,16.9,15600.0,12.9002,12.9079,12.8621,12.8926,15600.0
2005-01-25 15:30:00,16.91,16.97,16.9,16.96,28800.0,12.9002,12.946,12.8926,12.9384,28800.0
2005-01-26 09:30:00,16.98,17.04,16.98,17.04,10400.0,12.9536,12.9994,12.9536,12.9994,10400.0
2005-01-26 10:00:00,17.04,17.04,17.0,17.0,12000.0,12.9994,12.9994,12.9689,12.9689,12000.0
2005-01-26 10:30:00,17.0,17.0,16.98,16.98,5200.0,12.9689,12.9689,12.9536,12.9536,5200.0
2005-01-26 11:00:00,16.99,17.13,16.99,17.13,10200.0,12.9613,13.0681,12.9613,13.0681,10200.0
2005-01-26 11:30:00,17.11,17.13,17.09,17.1,3200.0,13.0528,13.0681,13.0375,13.0452,3200.0
2005-01-26 12:00:00,17.11,17.11,17.09,17.1,2000.0,13.0528,13.0528,13.0375,13.0452,2000.0
2005-01-26 12:30:00,17.09,17.1,17.06,17.06,6000.0,13.0375,13.0452,13.0147,13.0147,6000.0
2005-01-26 13:00:00,17.05,17.07,17.05,17.07,7800.0,13.007,13.0223,13.007,13.0223,7800.0
2005-01-26 13:30:00,17.06,17.12,17.06,17.11,8800.0,13.0147,13.0604,13.0147,13.0528,8800.0
2005-01-26 14:00:00,17.11,17.17,17.11,17.15,12600.0,13.0528,13.0986,13.0528,13.0833,12600.0
2005-01-26 14:30:00,17.16,17.2,17.14,17.2,60000.0,13.0909,13.1215,13.0757,13.1215,60000.0
2005-01-26 15:00:00,17.19,17.27,17.19,17.27,19000.0,13.1138,13.1749,13.1138,13.1749,19000.0
2005-01-26 15:30:00,17.27,17.5,17.27,17.38,32000.0,13.1749,13.3503,13.1749,13.2588,32000.0
2005-01-27 09:30:00,17.36,17.4,17.36,17.4,15800.0,13.2435,13.274,13.2435,13.274,15800.0
2005-01-27 10:00:00,17.42,17.59,17.42,17.5,61800.0,13.2893,13.419,13.2893,13.3503,61800.0
2005-01-27 10:30:00,17.5,17.55,17.48,17.53,11000.0,13.3503,13.3885,13.3351,13.3732,11000.0
2005-01-27 11:00:00,17.53,17.55,17.53,17.55,5400.0,13.3732,13.3885,13.3732,13.3885,5400.0
2005-01-27 11:30:00,17.53,17.58,17.52,17.55,19400.0,13.3732,13.4114,13.3656,13.3885,19400.0
2005-01-27 12:00:00,17.55,17.7,17.55,17.7,57800.0,13.3885,13.5029,13.3885,13.5029,57800.0
2005-01-27 12:30:00,17.7,17.7,17.65,17.65,13800.0,13.5029,13.5029,13.4648,13.4648,13800.0
2005-01-27 13:00:00,17.65,17.75,17.6,17.75,18400.0,13.4648,13.541,13.4266,13.541,18400.0
2005-01-27 13:30:00,17.75,17.9,17.71,17.9,9800.0,13.541,13.6555,13.5105,13.6555,9800.0
2005-01-27 14:00:00,17.88,17.9,17.85,17.85,88800.0,13.6402,13.6555,13.6173,13.6173,88800.0
2005-01-27 14:30:00,17.85,18.13,17.85,18.12,34200.0,13.6173,13.8309,13.6173,13.8233,34200.0
2005-01-27 15:00:00,18.13,18.15,17.98,18.14,28800.0,13.8309,13.8462,13.7165,13.8386,28800.0
2005-01-27 15:30:00,18.15,18.23,18.15,18.18,30000.0,13.8462,13.9072,13.8462,13.8691,30000.0
2005-01-28 09:30:00,18.14,18.17,17.94,17.96,24400.0,13.8386,13.8615,13.686,13.7012,24400.0
2005-01-28 10:00:00,17.94,17.99,17.94,17.99,6800.0,13.686,13.7241,13.686,13.7241,6800.0
2005-01-28 10:30:00,17.99,17.99,17.98,17.99,1800.0,13.7241,13.7241,13.7165,13.7241,1800.0
2005-01-28 11:00:00,17.94,17.94,17.85,17.86,299800.0,13.686,13.686,13.6173,13.625,299800.0
2005-01-28 11:30:00,17.86,17.9,17.86,17.89,8800.0,13.625,13.6555,13.625,13.6478,8800.0
2005-01-28 12:00:00,17.89,17.93,17.87,17.91,8400.0,13.6478,13.6784,13.6326,13.6631,8400.0
2005-01-28 12:30:00,17.86,17.88,17.83,17.88,9800.0,13.625,13.6402,13.6021,13.6402,9800.0
2005-01-28 13:00:00,17.86,17.9,17.86,17.89,8000.0,13.625,13.6555,13.625,13.6478,8000.0
2005-01-28 13:30:00,17.88,17.88,17.88,17.88,3800.0,13.6402,13.6402,13.6402,13.6402,3800.0
2005-01-28 14:00:00,17.88,17.94,17.85,17.94,10400.0,13.6402,13.686,13.6173,13.686,10400.0
2005-01-28 14:30:00,17.93,17.94,17.93,17.93,3000.0,13.6784,13.686,13.6784,13.6784,3000.0
2005-01-28 15:00:00,17.91,17.91,17.88,17.88,22000.0,13.6631,13.6631,13.6402,13.6402,22000.0
2005-01-28 15:30:00,17.88,17.88,17.85,17.88,45000.0,13.6402,13.6402,13.6173,13.6402,45000.0
2005-01-31 09:30:00,17.93,18.07,17.93,18.05,7600.0,13.6784,13.7852,13.6784,13.7699,7600.0
2005-01-31 10:00:00,18.09,18.09,18.03,18.04,4600.0,13.8004,13.8004,13.7546,13.7623,4600.0
2005-01-31 10:30:00,18.04,18.14,18.04,18.13,11400.0,13.7623,13.8386,13.7623,13.8309,11400.0
2005-01-31 11:00:00,18.13,18.18,18.11,18.18,31600.0,13.8309,13.8691,13.8157,13.8691,31600.0
2005-01-31 11:30:00,18.17,18.18,18.15,18.15,33000.0,13.8615,13.8691,13.8462,13.8462,33000.0
2005-01-31 12:00:00,18.15,18.18,18.15,18.18,19800.0,13.8462,13.8691,13.8462,13.8691,19800.0
2005-01-31 12:30:00,18.18,18.18,18.13,18.15,101400.0,13.8691,13.8691,13.8309,13.8462,101400.0
2005-01-31 13:00:00,18.15,18.16,18.14,18.14,5000.0,13.8462,13.8538,13.8386,13.8386,5000.0
2005-01-31 13:30:00,18.13,18.16,18.13,18.16,7600.0,13.8309,13.8538,13.8309,13.8538,7600.0
2005-01-31 14:00:00,18.15,18.2,18.15,18.15,24800.0,13.8462,13.8843,13.8462,13.8462,24800.0
2005-01-31 14:30:00,18.16,18.2,18.14,18.14,17600.0,13.8538,13.8843,13.8386,13.8386,17600.0
2005-01-31 15:00:00,18.16,18.17,18.14,18.14,6200.0,13.8538,13.8615,13.8386,13.8386,6200.0
2005-01-31 15:30:00,18.16,18.27,18.15,18.27,247000.0,13.8538,13.9377,13.8462,13.9377,247000.0
2005-02-01 09:30:00,18.26,18.28,18.23,18.23,17000.0,13.9301,13.9454,13.9072,13.9072,17000.0
2005-02-01 10:00:00,18.23,18.23,18.17,18.17,10200.0,13.9072,13.9072,13.8615,13.8615,10200.0
2005-02-01 10:30:00,18.19,18.2,18.18,18.18,14200.0,13.8767,13.8843,13.8691,13.8691,14200.0
2005-02-01 11:00:00,18.16,18.19,18.16,18.18,4200.0,13.8538,13.8767,13.8538,13.8691,4200.0
2005-02-01 11:30:00,18.17,18.22,18.16,18.18,8200.0,13.8615,13.8996,13.8538,13.8691,8200.0
2005-02-01 12:00:00,18.18,18.21,18.17,18.2,8200.0,13.8691,13.892,13.8615,13.8843,8200.0
2005-02-01 12:30:00,18.18,18.23,18.18,18.22,8400.0,13.8691,13.9072,13.8691,13.8996,8400.0
2005-02-01 13:00:00,18.2,18.23,18.2,18.2,16400.0,13.8843,13.9072,13.8843,13.8843,16400.0
2005-02-01 13:30:00,18.19,18.21,18.19,18.2,18800.0,13.8767,13.892,13.8767,13.8843,18800.0
2005-02-01 14:00:00,18.2,18.21,18.15,18.16,13000.0,13.8843,13.892,13.8462,13.8538,13000.0
2005-02-01 14:30:00,18.15,18.18,18.12,18.15,8200.0,13.8462,13.8691,13.8233,13.8462,8200.0
2005-02-01 15:00:00,18.15,18.18,18.15,18.18,29800.0,13.8462,13.8691,13.8462,13.8691,29800.0
2005-02-01 15:30:00,18.17,18.17,18.13,18.15,26800.0,13.8615,13.8615,13.8309,13.8462,26800.0
2005-02-02 09:30:00,18.15,18.23,18.13,18.18,13000.0,13.8462,13.9072,13.8309,13.8691,13000.0
2005-02-02 10:00:00,18.18,18.19,18.16,18.17,5200.0,13.8691,13.8767,13.8538,13.8615,5200.0
2005-02-02 10:30:00,18.17,18.17,18.15,18.16,13400.0,13.8615,13.8615,13.8462,13.8538,13400.0
2005-02-02 11:00:00,18.16,18.2,18.11,18.14,23800.0,13.8538,13.8843,13.8157,13.8386,23800.0
2005-02-02 11:30:00,18.11,18.11,18.1,18.11,3200.0,13.8157,13.8157,13.8081,13.8157,3200.0
2005-02-02 12:00:00,18.11,18.14,18.05,18.07,19200.0,13.8157,13.8386,13.7699,13.7852,19200.0
2005-02-02 12:30:00,18.07,18.11,18.06,18.11,4000.0,13.7852,13.8157,13.7775,13.8157,4000.0
2005-02-02 13:00:00,18.11,18.18,18.11,18.15,12600.0,13.8157,13.8691,13.8157,13.8462,12600.0
2005-02-02 13:30:00,18.15,18.15,18.15,18.15,14800.0,13.8462,13.8462,13.8462,13.8462,14800.0
2005-02-02 14:00:00,18.15,18.18,18.14,18.15,8200.0,13.8462,13.8691,13.8386,13.8462,8200.0
2005-02-02 14:30:00,18.15,18.16,18.11,18.15,16000.0,13.8462,13.8538,13.8157,13.8462,16000.0
2005-02-02 15:00:00,18.15,18.17,18.13,18.13,16000.0,13.8462,13.8615,13.8309,13.8309,16000.0
2005-02-02 15:30:00,18.14,18.14,18.11,18.13,80200.0,13.8386,13.8386,13.8157,13.8309,80200.0
2005-02-03 09:30:00,18.15,18.15,18.1,18.13,7800.0,13.8462,13.8462,13.8081,13.8309,7800.0
2005-02-03 10:00:00,18.13,18.14,18.08,18.11,3400.0,13.8309,13.8386,13.7928,13.8157,3400.0
2005-02-03 10:30:00,18.11,18.13,18.1,18.1,1200.0,13.8157,13.8309,13.8081,13.8081,1200.0
2005-02-03 11:00:00,18.08,18.11,18.08,18.11,4000.0,13.7928,13.8157,13.7928,13.8157,4000.0
2005-02-03 11:30:00,18.11,18.12,18.1,18.11,3800.0,13.8157,13.8233,13.8081,13.8157,3800.0
2005-02-03 12:00:00,18.11,18.11,18.04,18.04,4200.0,13.8157,13.8157,13.7623,13.7623,4200.0
2005-02-03 12:30:00,18.03,18.07,18.03,18.07,3800.0,13.7546,13.7852,13.7546,13.7852,3800.0
2005-02-03 13:00:00,18.08,18.08,18.07,18.07,600.0,13.7928,13.7928,13.7852,13.7852,600.0
2005-02-03 13:30:00,18.11,18.11,18.1,18.1,2200.0,13.8157,13.8157,13.8081,13.8081,2200.0
2005-02-03 14:00:00,18.12,18.12,18.11,18.12,1600.0,13.8233,13.8233,13.8157,13.8233,1600.0
2005-02-03 14:30:00,18.12,18.13,18.08,18.09,5400.0,13.8233,13.8309,13.7928,13.8004,5400.0
2005-02-03 15:00:00,18.09,18.12,18.06,18.09,6000.0,13.8004,13.8233,13.7775,13.8004,6000.0
2005-02-03 15:30:00,18.11,18.11,18.06,18.06,5400.0,13.8157,13.8157,13.7775,13.7775,5400.0
2005-02-04 09:30:00,18.14,18.14,18.08,18.11,7400.0,13.8386,13.8386,13.7928,13.8157,7400.0
2005-02-04 10:00:00,18.11,18.11,18.05,18.09,7400.0,13.8157,13.8157,13.7699,13.8004,7400.0
2005-02-04 10:30:00,18.09,18.13,18.08,18.08,12600.0,13.8004,13.8309,13.7928,13.7928,12600.0
2005-02-04 11:00:00,18.09,18.09,18.06,18.06,2800.0,13.8004,13.8004,13.7775,13.7775,2800.0
2005-02-04 11:30:00,18.08,18.13,18.06,18.08,12200.0,13.7928,13.8309,13.7775,13.7928,12200.0
2005-02-04 12:00:00,18.09,18.11,18.08,18.08,11800.0,13.8004,13.8157,13.7928,13.7928,11800.0
2005-02-04 12:30:00,18.09,18.1,18.08,18.09,6000.0,13.8004,13.8081,13.7928,13.8004,6000.0
2005-02-04 13:00:00,18.09,18.09,18.08,18.08,25400.0,13.8004,13.8004,13.7928,13.7928,25400.0
2005-02-04 13:30:00,18.07,18.11,18.06,18.09,5600.0,13.7852,13.8157,13.7775,13.8004,5600.0
2005-02-04 14:00:00,18.11,18.14,18.07,18.1,5600.0,13.8157,13.8386,13.7852,13.8081,5600.0
2005-02-04 14:30:00,18.13,18.14,18.1,18.1,4200.0,13.8309,13.8386,13.8081,13.8081,4200.0
2005-02-04 15:00:00,18.13,18.14,18.09,18.11,6600.0,13.8309,13.8386,13.8004,13.8157,6600.0
2005-02-04 15:30:00,18.14,18.23,18.13,18.23,8000.0,13.8386,13.9072,13.8309,13.9072,8000.0
2005-02-07 09:30:00,18.2,18.25,18.2,18.23,13000.0,13.8843,13.9225,13.8843,13.9072,13000.0
2005-02-07 10:00:00,18.25,18.72,18.25,18.72,50200.0,13.9225,14.281,13.9225,14.281,50200.0
2005-02-07 10:30:00,18.72,18.74,18.68,18.7,26000.0,14.281,14.2963,14.2505,14.2658,26000.0
2005-02-07 11:00:00,18.72,18.9,18.72,18.9,20400.0,14.281,14.4184,14.281,14.4184,20400.0
2005-02-07 11:30:00,18.9,18.92,18.9,18.91,50400.0,14.4184,14.4336,14.4184,14.426,50400.0
2005-02-07 12:00:00,18.91,18.91,18.86,18.88,25200.0,14.426,14.426,14.3878,14.4031,25200.0
2005-02-07 12:30:00,18.88,19.0,18.88,18.96,53000.0,14.4031,14.4946,14.4031,14.4641,53000.0
2005-02-07 13:00:00,18.96,18.98,18.95,18.96,10600.0,14.4641,14.4794,14.4565,14.4641,10600.0
2005-02-07 13:30:00,18.95,18.96,18.88,18.88,53600.0,14.4565,14.4641,14.4031,14.4031,53600.0
2005-02-07 14:00:00,18.86,18.95,18.82,18.92,28400.0,14.3878,14.4565,14.3573,14.4336,28400.0
2005-02-07 14:30:00,18.9,18.97,18.9,18.96,13400.0,14.4184,14.4718,14.4184,14.4641,13400.0
2005-02-07 15:00:00,18.96,18.96,18.88,18.95,48600.0,14.4641,14.4641,14.4031,14.4565,48600.0
2005-02-07 15:30:00,18.95,18.95,18.88,18.88,113800.0,14.4565,14.4565,14.4031,14.4031,113800.0
2005-02-08 09:30:00,18.89,19.05,18.89,19.05,44400.0,14.4107,14.5328,14.4107,14.5328,44400.0
2005-02-08 10:00:00,19.05,19.05,18.93,18.93,55600.0,14.5328,14.5328,14.4412,14.4412,55600.0
2005-02-08 10:30:00,18.94,19.0,18.94,19.0,13600.0,14.4489,14.4946,14.4489,14.4946,13600.0
2005-02-08 11:00:00,19.0,19.02,19.0,19.02,6800.0,14.4946,14.5099,14.4946,14.5099,6800.0
2005-02-08 11:30:00,19.02,19.02,18.99,18.99,11400.0,14.5099,14.5099,14.487,14.487,11400.0
2005-02-08 12:00:00,18.99,19.0,18.93,18.93,27000.0,14.487,14.4946,14.4412,14.4412,27000.0
2005-02-08 12:30:00,18.93,18.98,18.93,18.98,20600.0,14.4412,14.4794,14.4412,14.4794,20600.0
2005-02-08 13:00:00,18.98,19.0,18.98,18.99,12000.0,14.4794,14.4946,14.4794,14.487,12000.0
2005-02-08 13:30:00,19.0,19.0,18.99,19.0,2600.0,14.4946,14.4946,14.487,14.4946,2600.0
2005-02-08 14:00:00,19.0,19.0,18.96,18.97,5000.0,14.4946,14.4946,14.4641,14.4718,5000.0
2005-02-08 14:30:00,18.96,18.97,18.95,18.95,5000.0,14.4641,14.4718,14.4565,14.4565,5000.0
2005-02-08 15:00:00,18.97,19.0,18.97,19.0,11000.0,14.4718,14.4946,14.4718,14.4946,11000.0
2005-02-08 15:30:00,19.0,19.02,18.95,19.0,63400.0,14.4946,14.5099,14.4565,14.4946,63400.0
2005-02-09 09:30:00,19.03,19.04,19.0,19.02,6000.0,14.5175,14.5252,14.4946,14.5099,6000.0
2005-02-09 10:00:00,19.05,19.06,19.02,19.04,14400.0,14.5328,14.5404,14.5099,14.5252,14400.0
2005-02-09 10:30:00,19.03,19.04,19.02,19.03,11400.0,14.5175,14.5252,14.5099,14.5175,11400.0
2005-02-09 11:00:00,19.03,19.15,19.03,19.15,109000.0,14.5175,14.6091,14.5175,14.6091,109000.0
2005-02-09 11:30:00,19.15,19.15,19.15,19.15,24400.0,14.6091,14.6091,14.6091,14.6091,24400.0
2005-02-09 12:00:00,19.15,19.17,19.15,19.15,11600.0,14.6091,14.6243,14.6091,14.6091,11600.0
2005-02-09 12:30:00,19.15,19.16,19.15,19.15,6200.0,14.6091,14.6167,14.6091,14.6091,6200.0
2005-02-09 13:00:00,19.16,19.2,19.1,19.2,41000.0,14.6167,14.6472,14.5709,14.6472,41000.0
2005-02-09 13:30:00,19.2,19.2,19.18,19.2,12800.0,14.6472,14.6472,14.632,14.6472,12800.0
2005-02-09 14:00:00,19.19,19.19,19.15,19.15,110800.0,14.6396,14.6396,14.6091,14.6091,110800.0
2005-02-09 14:30:00,19.15,19.26,19.15,19.24,107200.0,14.6091,14.693,14.6091,14.6777,107200.0
2005-02-09 15:00:00,19.25,19.28,19.24,19.25,20800.0,14.6854,14.7082,14.6777,14.6854,20800.0
2005-02-09 15:30:00,19.25,19.36,19.25,19.36,133400.0,14.6854,14.7693,14.6854,14.7693,133400.0
2005-02-10 09:30:00,19.4,19.45,19.4,19.4,40000.0,14.7998,14.8379,14.7998,14.7998,40000.0
2005-02-10 10:00:00,19.38,19.38,19.23,19.23,20400.0,14.7845,14.7845,14.6701,14.6701,20400.0
2005-02-10 10:30:00,19.23,19.23,19.2,19.21,3600.0,14.6701,14.6701,14.6472,14.6548,3600.0
2005-02-10 11:00:00,19.21,19.21,19.18,19.18,8800.0,14.6548,14.6548,14.632,14.632,8800.0
2005-02-10 11:30:00,19.18,19.18,19.18,19.18,3000.0,14.632,14.632,14.632,14.632,3000.0
2005-02-10 12:00:00,19.18,19.18,19.16,19.16,59800.0,14.632,14.632,14.6167,14.6167,59800.0
2005-02-10 12:30:00,19.15,19.15,19.11,19.11,3200.0,14.6091,14.6091,14.5786,14.5786,3200.0
2005-02-10 13:00:00,19.11,19.11,19.1,19.1,48200.0,14.5786,14.5786,14.5709,14.5709,48200.0
2005-02-10 13:30:00,19.11,19.15,19.1,19.11,16000.0,14.5786,14.6091,14.5709,14.5786,16000.0
2005-02-10 14:00:00,19.12,19.13,19.11,19.11,5800.0,14.5862,14.5938,14.5786,14.5786,5800.0
2005-02-10 14:30:00,19.13,19.13,19.1,19.11,8000.0,14.5938,14.5938,14.5709,14.5786,8000.0
2005-02-10 15:00:00,19.11,19.12,19.1,19.11,8600.0,14.5786,14.5862,14.5709,14.5786,8600.0
2005-02-10 15:30:00,19.11,19.13,19.1,19.11,13400.0,14.5786,14.5938,14.5709,14.5786,13400.0
2005-02-11 09:30:00,19.15,19.23,19.13,19.23,10200.0,14.6091,14.6701,14.5938,14.6701,10200.0
2005-02-11 10:00:00,19.23,19.23,19.18,19.18,7800.0,14.6701,14.6701,14.632,14.632,7800.0
2005-02-11 10:30:00,19.18,19.18,19.1,19.1,12200.0,14.632,14.632,14.5709,14.5709,12200.0
2005-02-11 11:00:00,19.1,19.25,19.1,19.21,24000.0,14.5709,14.6854,14.5709,14.6548,24000.0
2005-02-11 11:30:00,19.21,19.23,19.2,19.22,11000.0,14.6548,14.6701,14.6472,14.6625,11000.0
2005-02-11 12:00:00,19.22,19.22,19.16,19.16,12400.0,14.6625,14.6625,14.6167,14.6167,12400.0
2005-02-11 12:30:00,19.16,19.2,19.14,19.16,14400.0,14.6167,14.6472,14.6014,14.6167,14400.0
2005-02-11 13:00:00,19.18,19.18,19.17,19.18,6000.0,14.632,14.632,14.6243,14.632,6000.0
2005-02-11 13:30:00,19.2,19.23,19.2,19.23,7600.0,14.6472,14.6701,14.6472,14.6701,7600.0
2005-02-11 14:00:00,19.22,19.22,19.18,19.18,3800.0,14.6625,14.6625,14.632,14.632,3800.0
2005-02-11 14:30:00,19.2,19.22,19.18,19.18,3400.0,14.6472,14.6625,14.632,14.632,3400.0
2005-02-11 15:00:00,19.19,19.22,19.18,19.22,12800.0,14.6396,14.6625,14.632,14.6625,12800.0
2005-02-11 15:30:00,19.21,19.21,19.18,19.18,12400.0,14.6548,14.6548,14.632,14.632,12400.0
2005-02-14 09:30:00,19.23,19.23,19.2,19.2,7200.0,14.6701,14.6701,14.6472,14.6472,7200.0
2005-02-14 10:00:00,19.2,19.21,19.2,19.21,17800.0,14.6472,14.6548,14.6472,14.6548,17800.0
2005-02-14 10:30:00,19.21,19.21,19.17,19.17,139600.0,14.6548,14.6548,14.6243,14.6243,139600.0
2005-02-14 11:00:00,19.17,19.18,19.16,19.17,1000.0,14.6243,14.632,14.6167,14.6243,1000.0
2005-02-14 11:30:00,19.17,19.17,19.13,19.14,3400.0,14.6243,14.6243,14.5938,14.6014,3400.0
2005-02-14 12:00:00,19.14,19.14,19.11,19.11,1200.0,14.6014,14.6014,14.5786,14.5786,1200.0
2005-02-14 12:30:00,19.11,19.11,19.05,19.06,12400.0,14.5786,14.5786,14.5328,14.5404,12400.0
2005-02-14 13:00:00,19.05,19.08,19.05,19.06,5600.0,14.5328,14.5557,14.5328,14.5404,5600.0
2005-02-14 13:30:00,19.07,19.09,19.05,19.09,5600.0,14.548,14.5633,14.5328,14.5633,5600.0
2005-02-14 14:00:00,19.07,19.14,19.07,19.12,12800.0,14.548,14.6014,14.548,14.5862,12800.0
2005-02-14 14:30:00,19.13,19.13,19.0,19.03,8000.0,14.5938,14.5938,14.4946,14.5175,8000.0
2005-02-14 15:00:00,19.03,19.03,18.98,19.0,10600.0,14.5175,14.5175,14.4794,14.4946,10600.0
2005-02-14 15:30:00,19.0,19.05,18.93,19.05,70600.0,14.4946,14.5328,14.4412,14.5328,70600.0
2005-02-15 09:30:00,19.05,19.06,19.03,19.05,43600.0,14.5328,14.5404,14.5175,14.5328,43600.0
2005-02-15 10:00:00,19.03,19.03,19.0,19.0,3600.0,14.5175,14.5175,14.4946,14.4946,3600.0
2005-02-15 10:30:00,19.0,19.0,19.0,19.0,1400.0,14.4946,14.4946,14.4946,14.4946,1400.0
2005-02-15 11:00:00,18.98,18.98,18.95,18.96,5400.0,14.4794,14.4794,14.4565,14.4641,5400.0
2005-02-15 11:30:00,18.96,18.96,18.9,18.9,6800.0,14.4641,14.4641,14.4184,14.4184,6800.0
2005-02-15 12:00:00,18.9,18.9,18.9,18.9,1200.0,14.4184,14.4184,14.4184,14.4184,1200.0
2005-02-15 12:30:00,18.9,18.9,18.88,18.89,17200.0,14.4184,14.4184,14.4031,14.4107,17200.0
2005-02-15 13:00:00,18.88,18.89,18.85,18.86,11000.0,14.4031,14.4107,14.3802,14.3878,11000.0
2005-02-15 13:30:00,18.85,18.85,18.8,18.8,4000.0,14.3802,14.3802,14.3421,14.3421,4000.0
2005-02-15 14:00:00,18.8,18.8,18.68,18.73,22200.0,14.3421,14.3421,14.2505,14.2887,22200.0
2005-02-15 14:30:00,18.73,18.77,18.73,18.77,9800.0,14.2887,14.3192,14.2887,14.3192,9800.0
2005-02-15 15:00:00,18.77,18.83,18.77,18.83,12400.0,14.3192,14.3649,14.3192,14.3649,12400.0
2005-02-15 15:30:00,18.83,18.86,18.83,18.86,16600.0,14.3649,14.3878,14.3649,14.3878,16600.0
2005-02-16 09:30:00,18.85,18.9,18.83,18.89,9000.0,14.3802,14.4184,14.3649,14.4107,9000.0
2005-02-16 10:00:00,18.89,18.91,18.89,18.89,5000.0,14.4107,14.426,14.4107,14.4107,5000.0
2005-02-16 10:30:00,18.89,18.9,18.89,18.89,5800.0,14.4107,14.4184,14.4107,14.4107,5800.0
2005-02-16 11:00:00,18.9,18.9,18.8,18.8,10000.0,14.4184,14.4184,14.3421,14.3421,10000.0
2005-02-16 11:30:00,18.8,18.84,18.8,18.81,6400.0,14.3421,14.3726,14.3421,14.3497,6400.0
2005-02-16 12:00:00,18.81,18.81,18.8,18.81,5000.0,14.3497,14.3497,14.3421,14.3497,5000.0
2005-02-16 12:30:00,18.8,18.81,18.75,18.75,6600.0,14.3421,14.3497,14.3039,14.3039,6600.0
2005-02-16 13:00:00,18.75,18.75,18.73,18.74,3800.0,14.3039,14.3039,14.2887,14.2963,3800.0
2005-02-16 13:30:00,18.74,18.75,18.73,18.74,4800.0,14.2963,14.3039,14.2887,14.2963,4800.0
2005-02-16 14:00:00,18.73,18.83,18.71,18.8,20600.0,14.2887,14.3649,14.2734,14.3421,20600.0
2005-02-16 14:30:00,18.8,18.83,18.8,18.8,6400.0,14.3421,14.3649,14.3421,14.3421,6400.0
2005-02-16 15:00:00,18.79,18.82,18.78,18.81,13000.0,14.3344,14.3573,14.3268,14.3497,13000.0
2005-02-16 15:30:00,18.8,18.8,18.78,18.78,9600.0,14.3421,14.3421,14.3268,14.3268,9600.0
2005-02-17 09:30:00,18.78,18.78,18.73,18.74,3600.0,14.3268,14.3268,14.2887,14.2963,3600.0
2005-02-17 10:00:00,18.72,18.73,18.7,18.7,4600.0,14.281,14.2887,14.2658,14.2658,4600.0
2005-02-17 10:30:00,18.7,18.71,18.68,18.68,4200.0,14.2658,14.2734,14.2505,14.2505,4200.0
2005-02-17 11:00:00,18.7,18.71,18.65,18.68,4800.0,14.2658,14.2734,14.2276,14.2505,4800.0
2005-02-17 11:30:00,18.68,18.69,18.68,18.68,1000.0,14.2505,14.2581,14.2505,14.2505,1000.0
2005-02-17 12:00:00,18.69,18.7,18.68,18.68,4600.0,14.2581,14.2658,14.2505,14.2505,4600.0
2005-02-17 12:30:00,18.71,18.71,18.66,18.67,10400.0,14.2734,14.2734,14.2353,14.2429,10400.0
2005-02-17 13:00:00,18.67,18.7,18.66,18.68,4600.0,14.2429,14.2658,14.2353,14.2505,4600.0
2005-02-17 13:30:00,18.68,18.69,16.28,18.64,11000.0,14.2505,14.2581,12.4196,14.22,11000.0
2005-02-17 14:00:00,18.63,18.68,18.63,18.66,10600.0,14.2124,14.2505,14.2124,14.2353,10600.0
2005-02-17 14:30:00,18.64,18.64,18.57,18.57,13600.0,14.22,14.22,14.1666,14.1666,13600.0
2005-02-17 15:00:00,18.55,18.55,18.5,18.5,18600.0,14.1513,14.1513,14.1132,14.1132,18600.0
2005-02-17 15:30:00,18.5,18.54,18.46,18.48,15000.0,14.1132,14.1437,14.0827,14.0979,15000.0
2005-02-18 09:30:00,18.5,18.5,18.45,18.48,5000.0,14.1132,14.1132,14.0751,14.0979,5000.0
2005-02-18 10:00:00,18.48,18.54,18.47,18.48,4000.0,14.0979,14.1437,14.0903,14.0979,4000.0
2005-02-18 10:30:00,18.48,18.48,18.43,18.46,6000.0,14.0979,14.0979,14.0598,14.0827,6000.0
2005-02-18 11:00:00,18.46,18.46,18.43,18.43,6800.0,14.0827,14.0827,14.0598,14.0598,6800.0
2005-02-18 11:30:00,18.44,18.44,18.4,18.4,6600.0,14.0674,14.0674,14.0369,14.0369,6600.0
2005-02-18 12:00:00,18.42,18.42,18.36,18.36,9200.0,14.0522,14.0522,14.0064,14.0064,9200.0
2005-02-18 12:30:00,18.36,18.38,18.36,18.36,8200.0,14.0064,14.0217,14.0064,14.0064,8200.0
2005-02-18 13:00:00,18.36,18.36,18.33,18.33,8400.0,14.0064,14.0064,13.9835,13.9835,8400.0
2005-02-18 13:30:00,18.33,18.34,18.33,18.34,2400.0,13.9835,13.9911,13.9835,13.9911,2400.0
2005-02-18 14:00:00,18.34,18.35,18.33,18.34,15600.0,13.9911,13.9988,13.9835,13.9911,15600.0
2005-02-18 14:30:00,18.35,18.35,18.33,18.34,10000.0,13.9988,13.9988,13.9835,13.9911,10000.0
2005-02-18 15:00:00,18.34,18.35,18.33,18.33,7600.0,13.9911,13.9988,13.9835,13.9835,7600.0
2005-02-18 15:30:00,18.33,18.33,18.31,18.31,16200.0,13.9835,13.9835,13.9683,13.9683,16200.0
2005-02-22 09:30:00,18.11,18.14,18.09,18.11,19400.0,13.8157,13.8386,13.8004,13.8157,19400.0
2005-02-22 10:00:00,18.11,18.23,18.08,18.23,48800.0,13.8157,13.9072,13.7928,13.9072,48800.0
2005-02-22 10:30:00,18.25,18.32,18.25,18.29,19400.0,13.9225,13.9759,13.9225,13.953,19400.0
2005-02-22 11:00:00,18.32,18.5,18.25,18.5,15800.0,13.9759,14.1132,13.9225,14.1132,15800.0
2005-02-22 11:30:00,18.46,18.46,18.36,18.41,12000.0,14.0827,14.0827,14.0064,14.0445,12000.0
2005-02-22 12:00:00,18.4,18.49,18.35,18.38,16800.0,14.0369,14.1056,13.9988,14.0217,16800.0
2005-02-22 12:30:00,18.4,18.4,18.3,18.34,69200.0,14.0369,14.0369,13.9606,13.9911,69200.0
2005-02-22 13:00:00,18.34,18.35,18.33,18.34,59400.0,13.9911,13.9988,13.9835,13.9911,59400.0
2005-02-22 13:30:00,18.35,18.35,18.34,18.34,4800.0,13.9988,13.9988,13.9911,13.9911,4800.0
2005-02-22 14:00:00,18.34,18.38,18.33,18.38,68800.0,13.9911,14.0217,13.9835,14.0217,68800.0
2005-02-22 14:30:00,18.38,18.38,18.37,18.37,20800.0,14.0217,14.0217,14.014,14.014,20800.0
2005-02-22 15:00:00,18.37,18.38,18.28,18.3,26800.0,14.014,14.0217,13.9454,13.9606,26800.0
2005-02-22 15:30:00,18.33,18.35,18.3,18.33,26800.0,13.9835,13.9988,13.9606,13.9835,26800.0
2005-02-23 09:30:00,19.0,19.25,18.75,19.18,127800.0,14.4946,14.6854,14.3039,14.632,127800.0
2005-02-23 10:00:00,19.18,19.3,19.13,19.2,99000.0,14.632,14.7235,14.5938,14.6472,99000.0
2005-02-23 10:30:00,19.2,19.25,19.11,19.13,128400.0,14.6472,14.6854,14.5786,14.5938,128400.0
2005-02-23 11:00:00,19.13,19.2,19.13,19.2,62000.0,14.5938,14.6472,14.5938,14.6472,62000.0
2005-02-23 11:30:00,19.2,19.25,19.19,19.21,148600.0,14.6472,14.6854,14.6396,14.6548,148600.0
2005-02-23 12:00:00,19.21,19.33,19.2,19.32,35000.0,14.6548,14.7464,14.6472,14.7388,35000.0
2005-02-23 12:30:00,19.31,19.31,19.28,19.29,22800.0,14.7311,14.7311,14.7082,14.7159,22800.0
2005-02-23 13:00:00,19.3,19.3,19.2,19.21,38200.0,14.7235,14.7235,14.6472,14.6548,38200.0
2005-02-23 13:30:00,19.21,19.5,19.21,19.48,57600.0,14.6548,14.8761,14.6548,14.8608,57600.0
2005-02-23 14:00:00,19.48,19.6,19.48,19.59,37400.0,14.8608,14.9524,14.8608,14.9447,37400.0
2005-02-23 14:30:00,19.59,19.7,19.58,19.68,66600.0,14.9447,15.0287,14.9371,15.0134,66600.0
2005-02-23 15:00:00,19.68,19.73,19.66,19.7,31600.0,15.0134,15.0515,14.9981,15.0287,31600.0
2005-02-23 15:30:00,19.7,19.75,19.59,19.73,54200.0,15.0287,15.0668,14.9447,15.0515,54200.0
2005-02-24 09:30:00,19.7,19.88,19.65,19.67,86400.0,15.0287,15.166,14.9905,15.0058,86400.0
2005-02-24 10:00:00,19.67,19.67,19.41,19.62,37400.0,15.0058,15.0058,14.8074,14.9676,37400.0
2005-02-24 10:30:00,19.62,19.75,19.62,19.74,17800.0,14.9676,15.0668,14.9676,15.0592,17800.0
2005-02-24 11:00:00,19.71,19.71,19.63,19.63,8600.0,15.0363,15.0363,14.9753,14.9753,8600.0
2005-02-24 11:30:00,19.63,19.63,19.58,19.59,5800.0,14.9753,14.9753,14.9371,14.9447,5800.0
2005-02-24 12:00:00,19.55,19.6,19.53,19.6,14400.0,14.9142,14.9524,14.899,14.9524,14400.0
2005-02-24 12:30:00,19.61,19.61,19.6,19.6,10200.0,14.96,14.96,14.9524,14.9524,10200.0
2005-02-24 13:00:00,19.63,19.72,19.63,19.72,13200.0,14.9753,15.0439,14.9753,15.0439,13200.0
2005-02-24 13:30:00,19.72,19.75,19.72,19.75,19000.0,15.0439,15.0668,15.0439,15.0668,19000.0
2005-02-24 14:00:00,19.75,19.78,19.75,19.75,15000.0,15.0668,15.0897,15.0668,15.0668,15000.0
2005-02-24 14:30:00,19.75,19.8,19.75,19.78,13800.0,15.0668,15.1049,15.0668,15.0897,13800.0
2005-02-24 15:00:00,19.78,19.8,19.74,19.8,26000.0,15.0897,15.1049,15.0592,15.1049,26000.0
2005-02-24 15:30:00,19.8,19.8,19.8,19.8,25000.0,15.1049,15.1049,15.1049,15.1049,25000.0
2005-02-25 09:30:00,19.63,19.63,19.5,19.56,43000.0,14.9753,14.9753,14.8761,14.9218,43000.0
2005-02-25 10:00:00,19.56,19.59,19.5,19.58,38800.0,14.9218,14.9447,14.8761,14.9371,38800.0
2005-02-25 10:30:00,19.59,19.65,19.58,19.63,14600.0,14.9447,14.9905,14.9371,14.9753,14600.0
2005-02-25 11:00:00,19.63,19.63,19.6,19.62,4200.0,14.9753,14.9753,14.9524,14.9676,4200.0
2005-02-25 11:30:00,19.62,19.68,19.6,19.68,10000.0,14.9676,15.0134,14.9524,15.0134,10000.0
2005-02-25 12:00:00,19.68,19.68,19.64,19.66,4200.0,15.0134,15.0134,14.9829,14.9981,4200.0
2005-02-25 12:30:00,19.66,19.73,19.66,19.68,15600.0,14.9981,15.0515,14.9981,15.0134,15600.0
2005-02-25 13:00:00,19.68,19.68,19.66,19.67,7400.0,15.0134,15.0134,14.9981,15.0058,7400.0
2005-02-25 13:30:00,19.66,19.7,19.66,19.67,9600.0,14.9981,15.0287,14.9981,15.0058,9600.0
2005-02-25 14:00:00,19.67,19.7,19.66,19.7,5200.0,15.0058,15.0287,14.9981,15.0287,5200.0
2005-02-25 14:30:00,19.7,19.72,19.69,19.72,2600.0,15.0287,15.0439,15.021,15.0439,2600.0
2005-02-25 15:00:00,19.72,19.85,19.72,19.83,29400.0,15.0439,15.1431,15.0439,15.1278,29400.0
2005-02-25 15:30:00,19.8,19.83,19.75,19.75,28800.0,15.1049,15.1278,15.0668,15.0668,28800.0
2005-02-28 09:30:00,19.74,19.74,19.7,19.7,7600.0,15.0592,15.0592,15.0287,15.0287,7600.0
2005-02-28 10:00:00,19.71,19.76,19.7,19.75,45400.0,15.0363,15.0744,15.0287,15.0668,45400.0
2005-02-28 10:30:00,19.75,19.81,19.75,19.81,8800.0,15.0668,15.1126,15.0668,15.1126,8800.0
2005-02-28 11:00:00,19.82,19.82,19.78,19.8,6600.0,15.1202,15.1202,15.0897,15.1049,6600.0
2005-02-28 11:30:00,19.8,19.98,19.8,19.98,13200.0,15.1049,15.2423,15.1049,15.2423,13200.0
2005-02-28 12:00:00,19.95,20.05,19.93,20.05,105200.0,15.2194,15.2957,15.2041,15.2957,105200.0
2005-02-28 12:30:00,20.05,20.1,19.96,19.99,49400.0,15.2957,15.3338,15.227,15.2499,49400.0
2005-02-28 13:00:00,19.98,19.98,19.91,19.93,8200.0,15.2423,15.2423,15.1889,15.2041,8200.0
2005-02-28 13:30:00,19.93,19.98,19.93,19.96,49200.0,15.2041,15.2423,15.2041,15.227,49200.0
2005-02-28 14:00:00,19.99,20.0,19.95,19.99,16800.0,15.2499,15.2575,15.2194,15.2499,16800.0
2005-02-28 14:30:00,19.99,19.99,19.95,19.99,11400.0,15.2499,15.2499,15.2194,15.2499,11400.0
2005-02-28 15:00:00,19.98,20.0,19.98,19.99,24400.0,15.2423,15.2575,15.2423,15.2499,24400.0
2005-02-28 15:30:00,20.0,20.0,19.9,19.91,32600.0,15.2575,15.2575,15.1812,15.1889,32600.0
2005-03-01 09:30:00,19.86,19.86,19.79,19.79,6000.0,15.1507,15.1507,15.0973,15.0973,6000.0
2005-03-01 10:00:00,19.78,19.85,19.78,19.82,28200.0,15.0897,15.1431,15.0897,15.1202,28200.0
2005-03-01 10:30:00,19.84,19.85,19.82,19.83,5800.0,15.1355,15.1431,15.1202,15.1278,5800.0
2005-03-01 11:00:00,19.85,19.85,19.8,19.81,11800.0,15.1431,15.1431,15.1049,15.1126,11800.0
2005-03-01 11:30:00,19.81,19.84,19.8,19.8,12400.0,15.1126,15.1355,15.1049,15.1049,12400.0
2005-03-01 12:00:00,19.8,19.8,19.75,19.76,10400.0,15.1049,15.1049,15.0668,15.0744,10400.0
2005-03-01 12:30:00,19.76,19.76,19.7,19.7,8600.0,15.0744,15.0744,15.0287,15.0287,8600.0
2005-03-01 13:00:00,19.7,19.75,19.67,19.67,11800.0,15.0287,15.0668,15.0058,15.0058,11800.0
2005-03-01 13:30:00,19.68,19.71,19.68,19.71,6400.0,15.0134,15.0363,15.0134,15.0363,6400.0
2005-03-01 14:00:00,19.7,19.73,19.68,19.72,19400.0,15.0287,15.0515,15.0134,15.0439,19400.0
2005-03-01 14:30:00,19.72,19.75,19.7,19.7,107800.0,15.0439,15.0668,15.0287,15.0287,107800.0
2005-03-01 15:00:00,19.68,19.68,19.6,19.63,29000.0,15.0134,15.0134,14.9524,14.9753,29000.0
2005-03-01 15:30:00,19.63,19.64,19.56,19.63,203600.0,14.9753,14.9829,14.9218,14.9753,203600.0
2005-03-02 09:30:00,19.63,19.63,19.6,19.6,5600.0,14.9753,14.9753,14.9524,14.9524,5600.0
2005-03-02 10:00:00,19.6,19.6,19.56,19.58,10600.0,14.9524,14.9524,14.9218,14.9371,10600.0
2005-03-02 10:30:00,19.58,19.59,19.53,19.56,16400.0,14.9371,14.9447,14.899,14.9218,16400.0
2005-03-02 11:00:00,19.56,19.59,19.56,19.59,8800.0,14.9218,14.9447,14.9218,14.9447,8800.0
2005-03-02 11:30:00,19.59,19.6,19.58,19.58,9400.0,14.9447,14.9524,14.9371,14.9371,9400.0
2005-03-02 12:00:00,19.58,19.58,19.58,19.58,1600.0,14.9371,14.9371,14.9371,14.9371,1600.0
2005-03-02 12:30:00,19.58,19.58,19.53,19.56,7600.0,14.9371,14.9371,14.899,14.9218,7600.0
2005-03-02 13:00:00,19.56,19.56,19.53,19.55,2000.0,14.9218,14.9218,14.899,14.9142,2000.0
2005-03-02 13:30:00,19.55,19.55,19.48,19.5,14000.0,14.9142,14.9142,14.8608,14.8761,14000.0
2005-03-02 14:00:00,19.5,19.5,19.5,19.5,9200.0,14.8761,14.8761,14.8761,14.8761,9200.0
2005-03-02 14:30:00,19.5,19.5,19.5,19.5,17800.0,14.8761,14.8761,14.8761,14.8761,17800.0
2005-03-02 15:00:00,19.5,19.5,19.48,19.48,26200.0,14.8761,14.8761,14.8608,14.8608,26200.0
2005-03-02 15:30:00,19.48,19.5,19.48,19.5,154000.0,14.8608,14.8761,14.8608,14.8761,154000.0
2005-03-03 09:30:00,19.49,19.55,19.48,19.54,72000.0,14.8684,14.9142,14.8608,14.9066,72000.0
2005-03-03 10:00:00,19.54,19.56,19.5,19.5,36600.0,14.9066,14.9218,14.8761,14.8761,36600.0
2005-03-03 10:30:00,19.51,19.55,19.51,19.53,12600.0,14.8837,14.9142,14.8837,14.899,12600.0
2005-03-03 11:00:00,19.52,19.55,19.51,19.54,7400.0,14.8913,14.9142,14.8837,14.9066,7400.0
2005-03-03 11:30:00,19.54,19.54,19.51,19.52,7800.0,14.9066,14.9066,14.8837,14.8913,7800.0
2005-03-03 12:00:00,19.53,19.55,19.53,19.55,9400.0,14.899,14.9142,14.899,14.9142,9400.0
2005-03-03 12:30:00,19.55,19.57,19.53,19.55,16000.0,14.9142,14.9295,14.899,14.9142,16000.0
2005-03-03 13:00:00,19.55,19.57,19.55,19.55,5200.0,14.9142,14.9295,14.9142,14.9142,5200.0
2005-03-03 13:30:00,19.55,19.56,19.54,19.54,23000.0,14.9142,14.9218,14.9066,14.9066,23000.0
2005-03-03 14:00:00,19.54,19.6,19.53,19.6,24000.0,14.9066,14.9524,14.899,14.9524,24000.0
2005-03-03 14:30:00,19.58,19.61,19.52,19.53,63400.0,14.9371,14.96,14.8913,14.899,63400.0
2005-03-03 15:00:00,19.52,19.52,19.48,19.49,71200.0,14.8913,14.8913,14.8608,14.8684,71200.0
2005-03-03 15:30:00,19.48,19.5,19.47,19.5,33800.0,14.8608,14.8761,14.8532,14.8761,33800.0
2005-03-04 09:30:00,19.5,19.53,19.5,19.53,17600.0,14.8761,14.899,14.8761,14.899,17600.0
2005-03-04 10:00:00,19.53,19.62,19.53,19.61,19600.0,14.899,14.9676,14.899,14.96,19600.0
2005-03-04 10:30:00,19.62,19.65,19.62,19.63,154600.0,14.9676,14.9905,14.9676,14.9753,154600.0
2005-03-04 11:00:00,19.63,19.65,19.63,19.63,26800.0,14.9753,14.9905,14.9753,14.9753,26800.0
2005-03-04 11:30:00,19.63,19.75,19.63,19.71,80600.0,14.9753,15.0668,14.9753,15.0363,80600.0
2005-03-04 12:00:00,19.72,19.72,19.63,19.71,175400.0,15.0439,15.0439,14.9753,15.0363,175400.0
2005-03-04 12:30:00,19.73,19.84,19.64,19.84,45400.0,15.0515,15.1355,14.9829,15.1355,45400.0
2005-03-04 13:00:00,19.85,19.98,19.69,19.97,121600.0,15.1431,15.2423,15.021,15.2346,121600.0
2005-03-04 13:30:00,19.97,20.09,19.97,20.09,31200.0,15.2346,15.3262,15.2346,15.3262,31200.0
2005-03-04 14:00:00,20.1,20.25,20.0,20.15,47600.0,15.3338,15.4482,15.2575,15.3719,47600.0
2005-03-04 14:30:00,20.15,20.2,20.13,20.19,73400.0,15.3719,15.4101,15.3567,15.4025,73400.0
2005-03-04 15:00:00,20.19,20.32,20.19,20.32,23600.0,15.4025,15.5016,15.4025,15.5016,23600.0
2005-03-04 15:30:00,20.32,20.32,20.13,20.13,49400.0,15.5016,15.5016,15.3567,15.3567,49400.0
2005-03-07 09:30:00,20.0,20.05,19.9,19.97,40400.0,15.2575,15.2957,15.1812,15.2346,40400.0
2005-03-07 10:00:00,19.93,19.98,19.89,19.98,22400.0,15.2041,15.2423,15.1736,15.2423,22400.0
2005-03-07 10:30:00,19.98,19.99,19.93,19.96,8400.0,15.2423,15.2499,15.2041,15.227,8400.0
2005-03-07 11:00:00,19.96,19.99,19.93,19.93,11200.0,15.227,15.2499,15.2041,15.2041,11200.0
2005-03-07 11:30:00,19.96,20.0,19.96,20.0,7400.0,15.227,15.2575,15.227,15.2575,7400.0
2005-03-07 12:00:00,20.0,20.0,20.0,20.0,15800.0,15.2575,15.2575,15.2575,15.2575,15800.0
2005-03-07 12:30:00,20.0,20.02,19.99,20.01,10600.0,15.2575,15.2728,15.2499,15.2651,10600.0
2005-03-07 13:00:00,20.01,20.02,20.0,20.01,5400.0,15.2651,15.2728,15.2575,15.2651,5400.0
2005-03-07 13:30:00,20.01,20.13,20.0,20.12,8200.0,15.2651,15.3567,15.2575,15.3491,8200.0
2005-03-07 14:00:00,20.13,20.13,20.03,20.03,13000.0,15.3567,15.3567,15.2804,15.2804,13000.0
2005-03-07 14:30:00,20.04,20.18,20.04,20.14,16400.0,15.288,15.3948,15.288,15.3643,16400.0
2005-03-07 15:00:00,20.14,20.27,20.14,20.25,17000.0,15.3643,15.4635,15.3643,15.4482,17000.0
2005-03-07 15:30:00,20.25,20.27,20.23,20.23,36400.0,15.4482,15.4635,15.433,15.433,36400.0
2005-03-08 09:30:00,20.18,20.18,20.16,20.16,4800.0,15.3948,15.3948,15.3796,15.3796,4800.0
2005-03-08 10:00:00,20.16,20.18,20.13,20.15,14600.0,15.3796,15.3948,15.3567,15.3719,14600.0
2005-03-08 10:30:00,20.15,20.16,20.05,20.05,11000.0,15.3719,15.3796,15.2957,15.2957,11000.0
2005-03-08 11:00:00,20.03,20.03,19.94,19.94,10000.0,15.2804,15.2804,15.2117,15.2117,10000.0
2005-03-08 11:30:00,19.94,19.95,19.92,19.92,11400.0,15.2117,15.2194,15.1965,15.1965,11400.0
2005-03-08 12:00:00,19.96,20.05,19.96,20.05,9200.0,15.227,15.2957,15.227,15.2957,9200.0
2005-03-08 12:30:00,20.06,20.08,20.06,20.07,9600.0,15.3033,15.3185,15.3033,15.3109,9600.0
2005-03-08 13:00:00,20.05,20.05,20.0,20.01,11600.0,15.2957,15.2957,15.2575,15.2651,11600.0
2005-03-08 13:30:00,19.99,19.99,19.95,19.96,10000.0,15.2499,15.2499,15.2194,15.227,10000.0
2005-03-08 14:00:00,19.95,19.97,19.94,19.95,13000.0,15.2194,15.2346,15.2117,15.2194,13000.0
2005-03-08 14:30:00,19.96,20.0,19.93,20.0,12200.0,15.227,15.2575,15.2041,15.2575,12200.0
2005-03-08 15:00:00,20.0,20.0,19.98,20.0,17200.0,15.2575,15.2575,15.2423,15.2575,17200.0
2005-03-08 15:30:00,19.99,20.0,19.97,19.99,55200.0,15.2499,15.2575,15.2346,15.2499,55200.0
2005-03-09 09:30:00,20.02,20.02,19.97,19.98,7800.0,15.2728,15.2728,15.2346,15.2423,7800.0
2005-03-09 10:00:00,19.97,19.98,19.95,19.96,8600.0,15.2346,15.2423,15.2194,15.227,8600.0
2005-03-09 10:30:00,19.96,20.0,19.96,19.96,19600.0,15.227,15.2575,15.227,15.227,19600.0
2005-03-09 11:00:00,19.96,19.98,19.96,19.97,36400.0,15.227,15.2423,15.227,15.2346,36400.0
2005-03-09 11:30:00,19.96,19.97,19.96,19.96,8200.0,15.227,15.2346,15.227,15.227,8200.0
2005-03-09 12:00:00,19.96,19.97,19.96,19.96,6000.0,15.227,15.2346,15.227,15.227,6000.0
2005-03-09 12:30:00,19.96,19.97,19.96,19.97,14800.0,15.227,15.2346,15.227,15.2346,14800.0
2005-03-09 13:00:00,19.96,19.96,19.93,19.93,32600.0,15.227,15.227,15.2041,15.2041,32600.0
2005-03-09 13:30:00,19.93,19.93,19.9,19.93,26400.0,15.2041,15.2041,15.1812,15.2041,26400.0
2005-03-09 14:00:00,19.92,19.95,19.91,19.91,11200.0,15.1965,15.2194,15.1889,15.1889,11200.0
2005-03-09 14:30:00,19.92,19.94,19.87,19.9,28400.0,15.1965,15.2117,15.1583,15.1812,28400.0
2005-03-09 15:00:00,19.93,19.93,19.88,19.9,42400.0,15.2041,15.2041,15.166,15.1812,42400.0
2005-03-09 15:30:00,19.9,19.9,19.87,19.88,35400.0,15.1812,15.1812,15.1583,15.166,35400.0
2005-03-10 09:30:00,19.83,19.86,19.82,19.83,6400.0,15.1278,15.1507,15.1202,15.1278,6400.0
2005-03-10 10:00:00,19.83,19.85,19.8,19.8,5600.0,15.1278,15.1431,15.1049,15.1049,5600.0
2005-03-10 10:30:00,19.8,19.82,19.79,19.79,13800.0,15.1049,15.1202,15.0973,15.0973,13800.0
2005-03-10 11:00:00,19.79,19.8,19.75,19.8,32600.0,15.0973,15.1049,15.0668,15.1049,32600.0
2005-03-10 11:30:00,19.78,19.79,19.78,19.78,8000.0,15.0897,15.0973,15.0897,15.0897,8000.0
2005-03-10 12:00:00,19.78,19.81,19.78,19.78,9000.0,15.0897,15.1126,15.0897,15.0897,9000.0
2005-03-10 12:30:00,19.77,19.78,19.77,19.78,7400.0,15.0821,15.0897,15.0821,15.0897,7400.0
2005-03-10 13:00:00,19.79,19.79,19.74,19.74,5400.0,15.0973,15.0973,15.0592,15.0592,5400.0
2005-03-10 13:30:00,19.74,19.79,19.73,19.78,19800.0,15.0592,15.0973,15.0515,15.0897,19800.0
2005-03-10 14:00:00,19.77,19.82,19.75,19.82,15600.0,15.0821,15.1202,15.0668,15.1202,15600.0
2005-03-10 14:30:00,19.8,19.8,19.78,19.78,8400.0,15.1049,15.1049,15.0897,15.0897,8400.0
2005-03-10 15:00:00,19.78,19.78,19.73,19.75,18600.0,15.0897,15.0897,15.0515,15.0668,18600.0
2005-03-10 15:30:00,19.75,19.8,19.73,19.78,49200.0,15.0668,15.1049,15.0515,15.0897,49200.0
2005-03-11 09:30:00,19.77,20.03,19.77,20.03,14800.0,15.0821,15.2804,15.0821,15.2804,14800.0
2005-03-11 10:00:00,20.03,20.03,19.95,19.95,4000.0,15.2804,15.2804,15.2194,15.2194,4000.0
2005-03-11 10:30:00,19.96,20.11,19.93,20.11,19400.0,15.227,15.3414,15.2041,15.3414,19400.0
2005-03-11 11:00:00,20.1,20.1,20.03,20.03,15600.0,15.3338,15.3338,15.2804,15.2804,15600.0
2005-03-11 11:30:00,20.03,20.05,19.98,20.04,8800.0,15.2804,15.2957,15.2423,15.288,8800.0
2005-03-11 12:00:00,20.04,20.1,20.03,20.1,12800.0,15.288,15.3338,15.2804,15.3338,12800.0
2005-03-11 12:30:00,20.06,20.07,20.03,20.05,11000.0,15.3033,15.3109,15.2804,15.2957,11000.0
2005-03-11 13:00:00,20.03,20.05,20.02,20.03,7400.0,15.2804,15.2957,15.2728,15.2804,7400.0
2005-03-11 13:30:00,20.03,20.05,19.99,20.0,5200.0,15.2804,15.2957,15.2499,15.2575,5200.0
2005-03-11 14:00:00,20.0,20.02,19.96,19.96,9400.0,15.2575,15.2728,15.227,15.227,9400.0
2005-03-11 14:30:00,19.96,19.97,19.96,19.97,8200.0,15.227,15.2346,15.227,15.2346,8200.0
2005-03-11 15:00:00,19.97,19.97,19.95,19.96,16600.0,15.2346,15.2346,15.2194,15.227,16600.0
2005-03-11 15:30:00,19.95,20.0,19.91,20.0,30400.0,15.2194,15.2575,15.1889,15.2575,30400.0
2005-03-14 09:30:00,19.88,19.91,19.8,19.8,32400.0,15.166,15.1889,15.1049,15.1049,32400.0
2005-03-14 10:00:00,19.8,19.8,19.75,19.75,7800.0,15.1049,15.1049,15.0668,15.0668,7800.0
2005-03-14 10:30:00,19.77,19.79,19.75,19.78,5800.0,15.0821,15.0973,15.0668,15.0897,5800.0
2005-03-14 11:00:00,19.78,19.78,19.75,19.75,3200.0,15.0897,15.0897,15.0668,15.0668,3200.0
2005-03-14 11:30:00,19.75,19.79,19.75,19.78,5400.0,15.0668,15.0973,15.0668,15.0897,5400.0
2005-03-14 12:00:00,19.79,19.8,19.78,19.8,10600.0,15.0973,15.1049,15.0897,15.1049,10600.0
2005-03-14 12:30:00,19.8,19.8,19.79,19.8,4600.0,15.1049,15.1049,15.0973,15.1049,4600.0
2005-03-14 13:00:00,19.8,19.83,19.8,19.81,8200.0,15.1049,15.1278,15.1049,15.1126,8200.0
2005-03-14 13:30:00,19.81,19.85,19.81,19.84,8400.0,15.1126,15.1431,15.1126,15.1355,8400.0
2005-03-14 14:00:00,19.82,19.87,19.82,19.86,7600.0,15.1202,15.1583,15.1202,15.1507,7600.0
2005-03-14 14:30:00,19.85,19.86,19.81,19.81,9800.0,15.1431,15.1507,15.1126,15.1126,9800.0
2005-03-14 15:00:00,19.85,19.9,19.83,19.88,56600.0,15.1431,15.1812,15.1278,15.166,56600.0
2005-03-14 15:30:00,19.88,19.96,19.85,19.93,27200.0,15.166,15.227,15.1431,15.2041,27200.0
2005-03-15 09:30:00,19.93,20.05,19.93,20.05,6600.0,15.2041,15.2957,15.2041,15.2957,6600.0
2005-03-15 10:00:00,20.05,20.06,20.02,20.05,6600.0,15.2957,15.3033,15.2728,15.2957,6600.0
2005-03-15 10:30:00,20.05,20.14,20.05,20.14,54200.0,15.2957,15.3643,15.2957,15.3643,54200.0
2005-03-15 11:00:00,20.14,20.18,20.14,20.18,7800.0,15.3643,15.3948,15.3643,15.3948,7800.0
2005-03-15 11:30:00,20.17,20.2,20.17,20.18,89200.0,15.3872,15.4101,15.3872,15.3948,89200.0
2005-03-15 12:00:00,20.17,20.17,20.15,20.16,4600.0,15.3872,15.3872,15.3719,15.3796,4600.0
2005-03-15 12:30:00,20.16,20.16,20.15,20.15,4200.0,15.3796,15.3796,15.3719,15.3719,4200.0
2005-03-15 13:00:00,20.15,20.16,20.15,20.15,5800.0,15.3719,15.3796,15.3719,15.3719,5800.0
2005-03-15 13:30:00,20.16,20.2,20.15,20.18,19200.0,15.3796,15.4101,15.3719,15.3948,19200.0
2005-03-15 14:00:00,20.19,20.28,20.19,20.28,73000.0,15.4025,15.4711,15.4025,15.4711,73000.0
2005-03-15 14:30:00,20.29,20.33,20.28,20.33,45200.0,15.4787,15.5093,15.4711,15.5093,45200.0
2005-03-15 15:00:00,20.32,20.35,20.24,20.24,22200.0,15.5016,15.5245,15.4406,15.4406,22200.0
2005-03-15 15:30:00,20.24,20.35,20.24,20.33,55000.0,15.4406,15.5245,15.4406,15.5093,55000.0
2005-03-16 09:30:00,20.35,20.55,20.35,20.35,40800.0,15.5245,15.6771,15.5245,15.5245,40800.0
2005-03-16 10:00:00,20.35,20.45,20.35,20.44,11000.0,15.5245,15.6008,15.5245,15.5932,11000.0
2005-03-16 10:30:00,20.44,20.44,20.37,20.38,233600.0,15.5932,15.5932,15.5398,15.5474,233600.0
2005-03-16 11:00:00,20.38,20.4,20.38,20.39,14800.0,15.5474,15.5627,15.5474,15.555,14800.0
2005-03-16 11:30:00,20.39,20.42,20.39,20.41,10800.0,15.555,15.5779,15.555,15.5703,10800.0
2005-03-16 12:00:00,20.41,20.43,20.38,20.43,96000.0,15.5703,15.5856,15.5474,15.5856,96000.0
2005-03-16 12:30:00,20.43,20.52,20.43,20.52,9000.0,15.5856,15.6542,15.5856,15.6542,9000.0
2005-03-16 13:00:00,20.52,20.53,20.52,20.53,6600.0,15.6542,15.6618,15.6542,15.6618,6600.0
2005-03-16 13:30:00,20.53,20.55,20.52,20.54,8000.0,15.6618,15.6771,15.6542,15.6695,8000.0
2005-03-16 14:00:00,20.53,20.53,20.49,20.49,19200.0,15.6618,15.6618,15.6313,15.6313,19200.0
2005-03-16 14:30:00,20.49,20.5,20.46,20.46,18800.0,15.6313,15.639,15.6084,15.6084,18800.0
2005-03-16 15:00:00,20.47,20.47,20.38,20.38,34600.0,15.6161,15.6161,15.5474,15.5474,34600.0
2005-03-16 15:30:00,20.39,20.41,20.35,20.4,37200.0,15.555,15.5703,15.5245,15.5627,37200.0
2005-03-17 09:30:00,20.4,20.4,20.33,20.33,19400.0,15.5627,15.5627,15.5093,15.5093,19400.0
2005-03-17 10:00:00,20.31,20.43,20.31,20.43,13600.0,15.494,15.5856,15.494,15.5856,13600.0
2005-03-17 10:30:00,20.44,20.5,20.43,20.5,20000.0,15.5932,15.639,15.5856,15.639,20000.0
2005-03-17 11:00:00,20.52,20.55,20.5,20.53,7000.0,15.6542,15.6771,15.639,15.6618,7000.0
2005-03-17 11:30:00,20.53,20.58,20.53,20.57,4800.0,15.6618,15.7,15.6618,15.6924,4800.0
2005-03-17 12:00:00,20.56,20.56,20.48,20.48,7400.0,15.6847,15.6847,15.6237,15.6237,7400.0
2005-03-17 12:30:00,20.48,20.51,20.45,20.46,6400.0,15.6237,15.6466,15.6008,15.6084,6400.0
2005-03-17 13:00:00,20.49,20.49,20.45,20.45,16600.0,15.6313,15.6313,15.6008,15.6008,16600.0
2005-03-17 13:30:00,20.46,20.46,20.45,20.45,60000.0,15.6084,15.6084,15.6008,15.6008,60000.0
2005-03-17 14:00:00,20.45,20.5,20.45,20.5,20200.0,15.6008,15.639,15.6008,15.639,20200.0
2005-03-17 14:30:00,20.5,20.54,20.5,20.5,4400.0,15.639,15.6695,15.639,15.639,4400.0
2005-03-17 15:00:00,20.5,20.53,20.48,20.49,9000.0,15.639,15.6618,15.6237,15.6313,9000.0
2005-03-17 15:30:00,20.49,20.5,20.46,20.48,59800.0,15.6313,15.639,15.6084,15.6237,59800.0
2005-03-18 09:30:00,20.6,20.6,20.5,20.5,55600.0,15.7152,15.7152,15.639,15.639,55600.0
2005-03-18 10:00:00,20.5,20.53,20.5,20.52,8000.0,15.639,15.6618,15.639,15.6542,8000.0
2005-03-18 10:30:00,20.51,20.58,20.51,20.54,9200.0,15.6466,15.7,15.6466,15.6695,9200.0
2005-03-18 11:00:00,20.54,20.55,20.53,20.53,4600.0,15.6695,15.6771,15.6618,15.6618,4600.0
2005-03-18 11:30:00,20.53,20.53,20.5,20.51,4800.0,15.6618,15.6618,15.639,15.6466,4800.0
2005-03-18 12:00:00,20.51,20.56,20.5,20.5,4200.0,15.6466,15.6847,15.639,15.639,4200.0
2005-03-18 12:30:00,20.49,20.49,20.48,20.48,800.0,15.6313,15.6313,15.6237,15.6237,800.0
2005-03-18 13:00:00,20.48,20.48,20.43,20.43,11400.0,15.6237,15.6237,15.5856,15.5856,11400.0
2005-03-18 13:30:00,20.43,20.43,20.39,20.41,3800.0,15.5856,15.5856,15.555,15.5703,3800.0
2005-03-18 14:00:00,20.42,20.5,20.42,20.49,6600.0,15.5779,15.639,15.5779,15.6313,6600.0
2005-03-18 14:30:00,20.55,20.58,20.52,20.52,4400.0,15.6771,15.7,15.6542,15.6542,4400.0
2005-03-18 15:00:00,20.52,20.53,20.48,20.5,6000.0,15.6542,15.6618,15.6237,15.639,6000.0
2005-03-18 15:30:00,20.5,20.5,20.47,20.47,8400.0,15.639,15.639,15.6161,15.6161,8400.0
2005-03-21 09:30:00,20.5,20.5,20.5,20.5,600.0,15.639,15.639,15.639,15.639,600.0
2005-03-21 10:00:00,20.5,20.52,20.47,20.47,7000.0,15.639,15.6542,15.6161,15.6161,7000.0
2005-03-21 10:30:00,20.47,20.47,20.47,20.47,200.0,15.6161,15.6161,15.6161,15.6161,200.0
2005-03-21 11:00:00,20.47,20.47,20.35,20.36,6600.0,15.6161,15.6161,15.5245,15.5321,6600.0
2005-03-21 11:30:00,20.37,20.42,20.37,20.38,5800.0,15.5398,15.5779,15.5398,15.5474,5800.0
2005-03-21 12:00:00,20.38,20.43,20.38,20.43,2000.0,15.5474,15.5856,15.5474,15.5856,2000.0
2005-03-21 12:30:00,20.42,20.42,20.39,20.39,600.0,15.5779,15.5779,15.555,15.555,600.0
2005-03-21 13:00:00,20.38,20.38,20.33,20.33,1600.0,15.5474,15.5474,15.5093,15.5093,1600.0
2005-03-21 13:30:00,20.33,20.34,20.33,20.33,1400.0,15.5093,15.5169,15.5093,15.5093,1400.0
2005-03-21 14:00:00,20.33,20.33,20.28,20.29,8600.0,15.5093,15.5093,15.4711,15.4787,8600.0
2005-03-21 14:30:00,20.29,20.48,20.29,20.43,12400.0,15.4787,15.6237,15.4787,15.5856,12400.0
2005-03-21 15:00:00,20.43,20.45,20.42,20.45,7200.0,15.5856,15.6008,15.5779,15.6008,7200.0
2005-03-21 15:30:00,20.47,20.47,20.42,20.42,9600.0,15.6161,15.6161,15.5779,15.5779,9600.0
2005-03-22 09:30:00,20.47,20.47,20.44,20.44,5600.0,15.6161,15.6161,15.5932,15.5932,5600.0
2005-03-22 10:00:00,20.45,20.45,20.36,20.36,9000.0,15.6008,15.6008,15.5321,15.5321,9000.0
2005-03-22 10:30:00,20.35,20.44,20.35,20.43,16400.0,15.5245,15.5932,15.5245,15.5856,16400.0
2005-03-22 11:00:00,20.43,20.44,20.43,20.43,5400.0,15.5856,15.5932,15.5856,15.5856,5400.0
2005-03-22 11:30:00,20.43,20.43,20.41,20.43,10400.0,15.5856,15.5856,15.5703,15.5856,10400.0
2005-03-22 12:00:00,20.43,20.55,20.43,20.47,24600.0,15.5856,15.6771,15.5856,15.6161,24600.0
2005-03-22 12:30:00,20.47,20.47,20.43,20.43,5200.0,15.6161,15.6161,15.5856,15.5856,5200.0
2005-03-22 13:00:00,20.43,20.44,20.43,20.44,21400.0,15.5856,15.5932,15.5856,15.5932,21400.0
2005-03-22 13:30:00,20.45,20.48,20.44,20.45,13800.0,15.6008,15.6237,15.5932,15.6008,13800.0
2005-03-22 14:00:00,20.45,20.52,20.45,20.47,26600.0,15.6008,15.6542,15.6008,15.6161,26600.0
2005-03-22 14:30:00,20.47,20.54,20.38,20.41,26800.0,15.6161,15.6695,15.5474,15.5703,26800.0
2005-03-22 15:00:00,20.41,20.41,20.33,20.4,40800.0,15.5703,15.5703,15.5093,15.5627,40800.0
2005-03-22 15:30:00,20.39,20.4,20.25,20.26,74000.0,15.555,15.5627,15.4482,15.4559,74000.0
2005-03-23 09:30:00,20.27,20.27,20.1,20.1,15600.0,15.4635,15.4635,15.3338,15.3338,15600.0
2005-03-23 10:00:00,20.1,20.11,20.0,20.03,16400.0,15.3338,15.3414,15.2575,15.2804,16400.0
2005-03-23 10:30:00,20.03,20.04,19.98,20.01,13200.0,15.2804,15.288,15.2423,15.2651,13200.0
2005-03-23 11:00:00,20.0,20.0,19.91,19.92,24400.0,15.2575,15.2575,15.1889,15.1965,24400.0
2005-03-23 11:30:00,19.91,19.97,19.87,19.87,16400.0,15.1889,15.2346,15.1583,15.1583,16400.0
2005-03-23 12:00:00,19.88,19.9,19.87,19.87,24800.0,15.166,15.1812,15.1583,15.1583,24800.0
2005-03-23 12:30:00,19.87,19.87,19.86,19.86,11000.0,15.1583,15.1583,15.1507,15.1507,11000.0
2005-03-23 13:00:00,19.85,19.89,19.85,19.86,17800.0,15.1431,15.1736,15.1431,15.1507,17800.0
2005-03-23 13:30:00,19.86,19.93,19.86,19.92,12800.0,15.1507,15.2041,15.1507,15.1965,12800.0
2005-03-23 14:00:00,19.91,19.97,19.9,19.92,22200.0,15.1889,15.2346,15.1812,15.1965,22200.0
2005-03-23 14:30:00,19.9,19.92,19.88,19.89,13600.0,15.1812,15.1965,15.166,15.1736,13600.0
2005-03-23 15:00:00,19.89,19.89,19.77,19.78,29000.0,15.1736,15.1736,15.0821,15.0897,29000.0
2005-03-23 15:30:00,19.78,19.78,19.72,19.72,59800.0,15.0897,15.0897,15.0439,15.0439,59800.0
2005-03-24 09:30:00,19.8,19.81,19.77,19.78,7400.0,15.1049,15.1126,15.0821,15.0897,7400.0
2005-03-24 10:00:00,19.79,19.88,19.79,19.88,10000.0,15.0973,15.166,15.0973,15.166,10000.0
2005-03-24 10:30:00,19.88,19.88,19.83,19.84,14800.0,15.166,15.166,15.1278,15.1355,14800.0
2005-03-24 11:00:00,19.84,19.85,19.8,19.84,11600.0,15.1355,15.1431,15.1049,15.1355,11600.0
2005-03-24 11:30:00,19.85,19.86,19.85,19.86,16600.0,15.1431,15.1507,15.1431,15.1507,16600.0
2005-03-24 12:00:00,19.87,19.9,19.83,19.84,21800.0,15.1583,15.1812,15.1278,15.1355,21800.0
2005-03-24 12:30:00,19.82,19.93,19.82,19.93,11800.0,15.1202,15.2041,15.1202,15.2041,11800.0
2005-03-24 13:00:00,19.93,19.93,19.88,19.88,7000.0,15.2041,15.2041,15.166,15.166,7000.0
2005-03-24 13:30:00,19.9,19.92,19.88,19.91,14600.0,15.1812,15.1965,15.166,15.1889,14600.0
2005-03-24 14:00:00,19.89,19.93,19.88,19.9,14200.0,15.1736,15.2041,15.166,15.1812,14200.0
2005-03-24 14:30:00,19.9,19.95,19.88,19.93,18400.0,15.1812,15.2194,15.166,15.2041,18400.0
2005-03-24 15:00:00,19.94,19.94,19.88,19.91,21400.0,15.2117,15.2117,15.166,15.1889,21400.0
2005-03-24 15:30:00,19.91,19.95,19.89,19.92,30600.0,15.1889,15.2194,15.1736,15.1965,30600.0
2005-03-28 09:30:00,19.9,19.9,19.88,19.88,4200.0,15.1812,15.1812,15.166,15.166,4200.0
2005-03-28 10:00:00,19.88,19.88,19.85,19.86,4000.0,15.166,15.166,15.1431,15.1507,4000.0
2005-03-28 10:30:00,19.86,19.88,19.83,19.83,24200.0,15.1507,15.166,15.1278,15.1278,24200.0
2005-03-28 11:00:00,19.81,19.88,19.78,19.8,25600.0,15.1126,15.166,15.0897,15.1049,25600.0
2005-03-28 11:30:00,19.8,19.88,19.77,19.81,27600.0,15.1049,15.166,15.0821,15.1126,27600.0
2005-03-28 12:00:00,19.81,19.89,19.8,19.81,17600.0,15.1126,15.1736,15.1049,15.1126,17600.0
2005-03-28 12:30:00,19.84,19.84,19.79,19.8,8400.0,15.1355,15.1355,15.0973,15.1049,8400.0
2005-03-28 13:00:00,19.82,19.85,19.8,19.82,17400.0,15.1202,15.1431,15.1049,15.1202,17400.0
2005-03-28 13:30:00,19.82,19.83,19.81,19.81,9400.0,15.1202,15.1278,15.1126,15.1126,9400.0
2005-03-28 14:00:00,19.8,19.8,19.76,19.78,19800.0,15.1049,15.1049,15.0744,15.0897,19800.0
2005-03-28 14:30:00,19.78,19.83,19.77,19.78,22400.0,15.0897,15.1278,15.0821,15.0897,22400.0
2005-03-28 15:00:00,19.78,19.78,19.69,19.69,31800.0,15.0897,15.0897,15.021,15.021,31800.0
2005-03-28 15:30:00,19.69,19.7,19.56,19.59,56200.0,15.021,15.0287,14.9218,14.9447,56200.0
2005-03-29 09:30:00,19.6,19.6,19.45,19.45,37600.0,14.9524,14.9524,14.8379,14.8379,37600.0
2005-03-29 10:00:00,19.46,19.5,19.38,19.49,69800.0,14.8456,14.8761,14.7845,14.8684,69800.0
2005-03-29 10:30:00,19.48,19.5,19.47,19.47,13600.0,14.8608,14.8761,14.8532,14.8532,13600.0
2005-03-29 11:00:00,19.47,19.53,19.47,19.49,24400.0,14.8532,14.899,14.8532,14.8684,24400.0
2005-03-29 11:30:00,19.49,19.49,19.46,19.46,5800.0,14.8684,14.8684,14.8456,14.8456,5800.0
2005-03-29 12:00:00,19.46,19.46,19.35,19.35,7600.0,14.8456,14.8456,14.7616,14.7616,7600.0
2005-03-29 12:30:00,19.35,19.35,19.2,19.2,15600.0,14.7616,14.7616,14.6472,14.6472,15600.0
2005-03-29 13:00:00,19.2,19.2,19.06,19.06,19400.0,14.6472,14.6472,14.5404,14.5404,19400.0
2005-03-29 13:30:00,19.06,19.06,19.0,19.0,53000.0,14.5404,14.5404,14.4946,14.4946,53000.0
2005-03-29 14:00:00,19.0,19.03,18.99,18.99,35000.0,14.4946,14.5175,14.487,14.487,35000.0
2005-03-29 14:30:00,18.99,19.02,18.98,19.0,19600.0,14.487,14.5099,14.4794,14.4946,19600.0
2005-03-29 15:00:00,19.0,19.1,18.97,19.1,43800.0,14.4946,14.5709,14.4718,14.5709,43800.0
2005-03-29 15:30:00,19.11,19.18,19.11,19.13,51200.0,14.5786,14.632,14.5786,14.5938,51200.0
2005-03-30 09:30:00,19.15,19.22,19.15,19.21,12800.0,14.6091,14.6625,14.6091,14.6548,12800.0
2005-03-30 10:00:00,19.18,19.3,19.18,19.3,17000.0,14.632,14.7235,14.632,14.7235,17000.0
2005-03-30 10:30:00,19.32,19.39,19.31,19.36,15600.0,14.7388,14.7922,14.7311,14.7693,15600.0
2005-03-30 11:00:00,19.36,19.39,19.35,19.36,10600.0,14.7693,14.7922,14.7616,14.7693,10600.0
2005-03-30 11:30:00,19.36,19.42,19.34,19.42,3600.0,14.7693,14.815,14.754,14.815,3600.0
2005-03-30 12:00:00,19.43,19.43,19.4,19.43,5000.0,14.8227,14.8227,14.7998,14.8227,5000.0
2005-03-30 12:30:00,19.45,19.45,19.39,19.39,13400.0,14.8379,14.8379,14.7922,14.7922,13400.0
2005-03-30 13:00:00,19.39,19.4,19.39,19.4,6000.0,14.7922,14.7998,14.7922,14.7998,6000.0
2005-03-30 13:30:00,19.39,19.9,19.37,19.4,20400.0,14.7922,15.1812,14.7769,14.7998,20400.0
2005-03-30 14:00:00,19.39,19.39,19.3,19.3,14000.0,14.7922,14.7922,14.7235,14.7235,14000.0
2005-03-30 14:30:00,19.29,19.35,19.29,19.33,20800.0,14.7159,14.7616,14.7159,14.7464,20800.0
2005-03-30 15:00:00,19.33,19.39,19.33,19.38,11800.0,14.7464,14.7922,14.7464,14.7845,11800.0
2005-03-30 15:30:00,19.39,19.42,19.36,19.38,47600.0,14.7922,14.815,14.7693,14.7845,47600.0
2005-03-31 09:30:00,19.38,19.45,19.3,19.45,14400.0,14.7845,14.8379,14.7235,14.8379,14400.0
2005-03-31 10:00:00,19.43,19.5,19.43,19.5,12600.0,14.8227,14.8761,14.8227,14.8761,12600.0
2005-03-31 10:30:00,19.52,19.8,19.52,19.77,34400.0,14.8913,15.1049,14.8913,15.0821,34400.0
2005-03-31 11:00:00,19.74,19.77,19.73,19.76,4400.0,15.0592,15.0821,15.0515,15.0744,4400.0
2005-03-31 11:30:00,19.74,19.77,19.72,19.77,11000.0,15.0592,15.0821,15.0439,15.0821,11000.0
2005-03-31 12:00:00,19.77,19.79,19.74,19.75,7000.0,15.0821,15.0973,15.0592,15.0668,7000.0
2005-03-31 12:30:00,19.75,19.84,19.75,19.83,5600.0,15.0668,15.1355,15.0668,15.1278,5600.0
2005-03-31 13:00:00,19.85,19.85,19.81,19.82,6600.0,15.1431,15.1431,15.1126,15.1202,6600.0
2005-03-31 13:30:00,19.84,19.9,19.84,19.88,49200.0,15.1355,15.1812,15.1355,15.166,49200.0
2005-03-31 14:00:00,19.88,19.92,19.88,19.89,32200.0,15.166,15.1965,15.166,15.1736,32200.0
2005-03-31 14:30:00,19.89,19.94,19.85,19.92,33600.0,15.1736,15.2117,15.1431,15.1965,33600.0
2005-03-31 15:00:00,19.92,19.92,19.9,19.9,39200.0,15.1965,15.1965,15.1812,15.1812,39200.0
2005-03-31 15:30:00,19.91,19.93,19.89,19.89,65200.0,15.1889,15.2041,15.1736,15.1736,65200.0
2005-04-01 09:30:00,20.0,20.03,19.95,20.01,17200.0,15.2575,15.2804,15.2194,15.2651,17200.0
2005-04-01 10:00:00,19.98,19.98,19.88,19.88,10000.0,15.2423,15.2423,15.166,15.166,10000.0
2005-04-01 10:30:00,19.88,19.93,19.85,19.86,14200.0,15.166,15.2041,15.1431,15.1507,14200.0
2005-04-01 11:00:00,19.85,19.86,19.85,19.86,6200.0,15.1431,15.1507,15.1431,15.1507,6200.0
2005-04-01 11:30:00,19.86,19.86,19.83,19.83,16000.0,15.1507,15.1507,15.1278,15.1278,16000.0
2005-04-01 12:00:00,19.86,19.88,19.85,19.85,70400.0,15.1507,15.166,15.1431,15.1431,70400.0
2005-04-01 12:30:00,19.85,19.9,19.85,19.86,15800.0,15.1431,15.1812,15.1431,15.1507,15800.0
2005-04-01 13:00:00,19.84,19.88,19.83,19.84,10200.0,15.1355,15.166,15.1278,15.1355,10200.0
2005-04-01 13:30:00,19.84,19.88,19.83,19.85,26400.0,15.1355,15.166,15.1278,15.1431,26400.0
2005-04-01 14:00:00,19.86,19.88,19.82,19.83,20200.0,15.1507,15.166,15.1202,15.1278,20200.0
2005-04-01 14:30:00,19.84,19.88,19.84,19.85,14200.0,15.1355,15.166,15.1355,15.1431,14200.0
2005-04-01 15:00:00,19.85,19.87,19.83,19.83,18600.0,15.1431,15.1583,15.1278,15.1278,18600.0
2005-04-01 15:30:00,19.83,19.91,19.83,19.86,24400.0,15.1278,15.1889,15.1278,15.1507,24400.0
2005-04-04 09:30:00,19.86,19.9,19.86,19.89,9600.0,15.1507,15.1812,15.1507,15.1736,9600.0
2005-04-04 10:00:00,19.89,19.89,19.78,19.78,18400.0,15.1736,15.1736,15.0897,15.0897,18400.0
2005-04-04 10:30:00,19.78,19.86,19.77,19.84,21200.0,15.0897,15.1507,15.0821,15.1355,21200.0
2005-04-04 11:00:00,19.85,19.88,19.73,19.73,19000.0,15.1431,15.166,15.0515,15.0515,19000.0
2005-04-04 11:30:00,19.74,19.74,19.7,19.72,10200.0,15.0592,15.0592,15.0287,15.0439,10200.0
2005-04-04 12:00:00,19.72,19.72,19.65,19.66,10000.0,15.0439,15.0439,14.9905,14.9981,10000.0
2005-04-04 12:30:00,19.66,19.66,19.64,19.64,10000.0,14.9981,14.9981,14.9829,14.9829,10000.0
2005-04-04 13:00:00,19.64,19.64,19.58,19.58,6400.0,14.9829,14.9829,14.9371,14.9371,6400.0
2005-04-04 13:30:00,19.58,19.64,19.55,19.58,17200.0,14.9371,14.9829,14.9142,14.9371,17200.0
2005-04-04 14:00:00,19.58,19.63,19.56,19.61,5200.0,14.9371,14.9753,14.9218,14.96,5200.0
2005-04-04 14:30:00,19.61,19.65,19.58,19.58,9000.0,14.96,14.9905,14.9371,14.9371,9000.0
2005-04-04 15:00:00,19.58,19.58,19.55,19.55,12800.0,14.9371,14.9371,14.9142,14.9142,12800.0
2005-04-04 15:30:00,19.55,19.61,19.54,19.58,26400.0,14.9142,14.96,14.9066,14.9371,26400.0
2005-04-05 09:30:00,19.58,19.66,19.57,19.64,12200.0,14.9371,14.9981,14.9295,14.9829,12200.0
2005-04-05 10:00:00,19.61,19.63,19.4,19.4,42600.0,14.96,14.9753,14.7998,14.7998,42600.0
2005-04-05 10:30:00,19.41,19.55,19.41,19.5,20600.0,14.8074,14.9142,14.8074,14.8761,20600.0
2005-04-05 11:00:00,19.5,19.5,19.42,19.46,11600.0,14.8761,14.8761,14.815,14.8456,11600.0
2005-04-05 11:30:00,19.43,19.49,19.43,19.44,7200.0,14.8227,14.8684,14.8227,14.8303,7200.0
2005-04-05 12:00:00,19.43,19.49,19.4,19.49,13800.0,14.8227,14.8684,14.7998,14.8684,13800.0
2005-04-05 12:30:00,19.49,19.5,19.41,19.41,11000.0,14.8684,14.8761,14.8074,14.8074,11000.0
2005-04-05 13:00:00,19.42,19.49,19.4,19.41,17400.0,14.815,14.8684,14.7998,14.8074,17400.0
2005-04-05 13:30:00,19.39,19.42,19.35,19.4,21000.0,14.7922,14.815,14.7616,14.7998,21000.0
2005-04-05 14:00:00,19.4,19.4,19.32,19.36,16400.0,14.7998,14.7998,14.7388,14.7693,16400.0
2005-04-05 14:30:00,19.34,19.35,19.32,19.33,18000.0,14.754,14.7616,14.7388,14.7464,18000.0
2005-04-05 15:00:00,19.33,19.36,19.29,19.3,22400.0,14.7464,14.7693,14.7159,14.7235,22400.0
2005-04-05 15:30:00,19.3,19.36,19.29,19.34,44400.0,14.7235,14.7693,14.7159,14.754,44400.0
2005-04-06 09:30:00,19.4,19.4,19.29,19.29,10200.0,14.7998,14.7998,14.7159,14.7159,10200.0
2005-04-06 10:00:00,19.29,19.35,19.29,19.35,6200.0,14.7159,14.7616,14.7159,14.7616,6200.0
2005-04-06 10:30:00,19.38,19.38,19.31,19.35,11000.0,14.7845,14.7845,14.7311,14.7616,11000.0
2005-04-06 11:00:00,19.33,19.33,19.31,19.33,4800.0,14.7464,14.7464,14.7311,14.7464,4800.0
2005-04-06 11:30:00,19.33,19.38,19.32,19.32,26800.0,14.7464,14.7845,14.7388,14.7388,26800.0
2005-04-06 12:00:00,19.34,19.39,19.34,19.37,26000.0,14.754,14.7922,14.754,14.7769,26000.0
2005-04-06 12:30:00,19.36,19.39,19.33,19.34,4400.0,14.7693,14.7922,14.7464,14.754,4400.0
2005-04-06 13:00:00,19.37,19.38,19.33,19.38,5200.0,14.7769,14.7845,14.7464,14.7845,5200.0
2005-04-06 13:30:00,19.38,19.4,19.3,19.32,15400.0,14.7845,14.7998,14.7235,14.7388,15400.0
2005-04-06 14:00:00,19.34,19.36,19.3,19.33,20200.0,14.754,14.7693,14.7235,14.7464,20200.0
2005-04-06 14:30:00,19.33,19.42,19.25,19.25,26600.0,14.7464,14.815,14.6854,14.6854,26600.0
2005-04-06 15:00:00,19.26,19.36,19.25,19.26,19800.0,14.693,14.7693,14.6854,14.693,19800.0
2005-04-06 15:30:00,19.26,19.42,19.25,19.3,26400.0,14.693,14.815,14.6854,14.7235,26400.0
2005-04-07 09:30:00,19.28,19.28,19.16,19.18,17200.0,14.7082,14.7082,14.6167,14.632,17200.0
2005-04-07 10:00:00,19.13,19.17,19.05,19.17,8400.0,14.5938,14.6243,14.5328,14.6243,8400.0
2005-04-07 10:30:00,19.13,19.18,19.1,19.11,7000.0,14.5938,14.632,14.5709,14.5786,7000.0
2005-04-07 11:00:00,19.11,19.18,19.1,19.17,2400.0,14.5786,14.632,14.5709,14.6243,2400.0
2005-04-07 11:30:00,19.17,19.17,19.08,19.15,5400.0,14.6243,14.6243,14.5557,14.6091,5400.0
2005-04-07 12:00:00,19.15,19.18,19.15,19.18,5600.0,14.6091,14.632,14.6091,14.632,5600.0
2005-04-07 12:30:00,19.18,19.21,19.18,19.18,7800.0,14.632,14.6548,14.632,14.632,7800.0
2005-04-07 13:00:00,19.17,19.18,19.12,19.17,2800.0,14.6243,14.632,14.5862,14.6243,2800.0
2005-04-07 13:30:00,19.18,19.18,19.12,19.15,2800.0,14.632,14.632,14.5862,14.6091,2800.0
2005-04-07 14:00:00,19.14,19.16,19.14,19.16,1800.0,14.6014,14.6167,14.6014,14.6167,1800.0
2005-04-07 14:30:00,19.18,19.22,19.16,19.16,4200.0,14.632,14.6625,14.6167,14.6167,4200.0
2005-04-07 15:00:00,19.16,19.16,19.01,19.03,20200.0,14.6167,14.6167,14.5023,14.5175,20200.0
2005-04-07 15:30:00,19.03,19.06,19.0,19.06,21400.0,14.5175,14.5404,14.4946,14.5404,21400.0
2005-04-08 09:30:00,19.08,19.08,19.05,19.07,8000.0,14.5557,14.5557,14.5328,14.548,8000.0
2005-04-08 10:00:00,19.09,19.09,18.93,18.94,5800.0,14.5633,14.5633,14.4412,14.4489,5800.0
2005-04-08 10:30:00,18.93,18.98,18.89,18.95,6800.0,14.4412,14.4794,14.4107,14.4565,6800.0
2005-04-08 11:00:00,18.93,18.93,18.91,18.91,5600.0,14.4412,14.4412,14.426,14.426,5600.0
2005-04-08 11:30:00,18.91,18.91,18.84,18.85,7400.0,14.426,14.426,14.3726,14.3802,7400.0
2005-04-08 12:00:00,18.84,18.97,18.84,18.96,9400.0,14.3726,14.4718,14.3726,14.4641,9400.0
2005-04-08 12:30:00,18.97,19.06,18.97,19.05,12200.0,14.4718,14.5404,14.4718,14.5328,12200.0
2005-04-08 13:00:00,19.04,19.07,19.04,19.04,9800.0,14.5252,14.548,14.5252,14.5252,9800.0
2005-04-08 13:30:00,19.05,19.11,19.05,19.11,38200.0,14.5328,14.5786,14.5328,14.5786,38200.0
2005-04-08 14:00:00,19.11,19.19,19.09,19.14,21400.0,14.5786,14.6396,14.5633,14.6014,21400.0
2005-04-08 14:30:00,19.14,19.26,19.14,19.26,23400.0,14.6014,14.693,14.6014,14.693,23400.0
2005-04-08 15:00:00,19.28,19.36,19.26,19.3,38000.0,14.7082,14.7693,14.693,14.7235,38000.0
2005-04-08 15:30:00,19.3,19.65,19.25,19.49,71000.0,14.7235,14.9905,14.6854,14.8684,71000.0
2005-04-11 09:30:00,19.52,19.52,19.38,19.38,13600.0,14.8913,14.8913,14.7845,14.7845,13600.0
2005-04-11 10:00:00,19.36,19.37,19.28,19.32,10200.0,14.7693,14.7769,14.7082,14.7388,10200.0
2005-04-11 10:30:00,19.33,19.43,19.33,19.35,19400.0,14.7464,14.8227,14.7464,14.7616,19400.0
2005-04-11 11:00:00,19.36,19.5,19.36,19.5,17200.0,14.7693,14.8761,14.7693,14.8761,17200.0
2005-04-11 11:30:00,19.5,19.5,19.49,19.5,24600.0,14.8761,14.8761,14.8684,14.8761,24600.0
2005-04-11 12:00:00,19.5,19.5,19.49,19.49,11800.0,14.8761,14.8761,14.8684,14.8684,11800.0
2005-04-11 12:30:00,19.5,19.5,19.44,19.48,17400.0,14.8761,14.8761,14.8303,14.8608,17400.0
2005-04-11 13:00:00,19.48,19.48,19.44,19.44,6600.0,14.8608,14.8608,14.8303,14.8303,6600.0
2005-04-11 13:30:00,19.43,19.47,19.43,19.43,5800.0,14.8227,14.8532,14.8227,14.8227,5800.0
2005-04-11 14:00:00,19.43,19.45,19.39,19.45,6400.0,14.8227,14.8379,14.7922,14.8379,6400.0
2005-04-11 14:30:00,19.44,19.5,19.44,19.49,14400.0,14.8303,14.8761,14.8303,14.8684,14400.0
2005-04-11 15:00:00,19.48,19.5,19.47,19.5,21200.0,14.8608,14.8761,14.8532,14.8761,21200.0
2005-04-11 15:30:00,19.5,19.5,19.41,19.41,27600.0,14.8761,14.8761,14.8074,14.8074,27600.0
2005-04-12 09:30:00,19.35,19.36,19.33,19.36,9800.0,14.7616,14.7693,14.7464,14.7693,9800.0
2005-04-12 10:00:00,19.36,19.61,19.36,19.59,44000.0,14.7693,14.96,14.7693,14.9447,44000.0
2005-04-12 10:30:00,19.59,19.82,19.5,19.82,29400.0,14.9447,15.1202,14.8761,15.1202,29400.0
2005-04-12 11:00:00,19.82,19.86,19.75,19.85,80800.0,15.1202,15.1507,15.0668,15.1431,80800.0
2005-04-12 11:30:00,19.84,19.97,19.8,19.95,64800.0,15.1355,15.2346,15.1049,15.2194,64800.0
2005-04-12 12:00:00,19.95,20.11,19.95,20.1,57600.0,15.2194,15.3414,15.2194,15.3338,57600.0
2005-04-12 12:30:00,20.1,20.18,20.06,20.06,28200.0,15.3338,15.3948,15.3033,15.3033,28200.0
2005-04-12 13:00:00,20.04,20.04,19.96,19.96,18400.0,15.288,15.288,15.227,15.227,18400.0
2005-04-12 13:30:00,19.96,20.0,19.91,20.0,10400.0,15.227,15.2575,15.1889,15.2575,10400.0
2005-04-12 14:00:00,20.02,20.23,19.99,20.18,87400.0,15.2728,15.433,15.2499,15.3948,87400.0
2005-04-12 14:30:00,20.17,20.48,20.16,20.48,25400.0,15.3872,15.6237,15.3796,15.6237,25400.0
2005-04-12 15:00:00,20.48,20.61,20.45,20.5,24000.0,15.6237,15.7229,15.6008,15.639,24000.0
2005-04-12 15:30:00,20.5,20.6,20.49,20.58,39200.0,15.639,15.7152,15.6313,15.7,39200.0
2005-04-13 09:30:00,20.55,21.0,20.55,20.95,45400.0,15.6771,16.0204,15.6771,15.9822,45400.0
2005-04-13 10:00:00,20.93,21.18,20.85,21.05,43000.0,15.967,16.1577,15.906,16.0585,43000.0
2005-04-13 10:30:00,21.05,21.14,21.03,21.14,26200.0,16.0585,16.1272,16.0433,16.1272,26200.0
2005-04-13 11:00:00,21.17,21.17,21.04,21.04,18800.0,16.1501,16.1501,16.0509,16.0509,18800.0
2005-04-13 11:30:00,21.04,21.04,20.94,20.98,24600.0,16.0509,16.0509,15.9746,16.0051,24600.0
2005-04-13 12:00:00,20.98,20.98,20.93,20.96,14600.0,16.0051,16.0051,15.967,15.9899,14600.0
2005-04-13 12:30:00,20.97,20.99,20.95,20.95,6400.0,15.9975,16.0128,15.9822,15.9822,6400.0
2005-04-13 13:00:00,20.95,21.11,20.94,21.11,33000.0,15.9822,16.1043,15.9746,16.1043,33000.0
2005-04-13 13:30:00,21.11,21.11,20.97,20.97,18600.0,16.1043,16.1043,15.9975,15.9975,18600.0
2005-04-13 14:00:00,20.98,21.05,20.93,20.93,14000.0,16.0051,16.0585,15.967,15.967,14000.0
2005-04-13 14:30:00,20.94,21.02,20.86,20.99,31600.0,15.9746,16.0356,15.9136,16.0128,31600.0
2005-04-13 15:00:00,20.99,20.99,20.89,20.89,26600.0,16.0128,16.0128,15.9365,15.9365,26600.0
2005-04-13 15:30:00,20.89,20.98,20.88,20.98,70600.0,15.9365,16.0051,15.9288,16.0051,70600.0
2005-04-14 09:30:00,21.0,21.07,20.95,21.0,26600.0,16.0204,16.0738,15.9822,16.0204,26600.0
2005-04-14 10:00:00,20.93,21.0,20.9,20.92,11000.0,15.967,16.0204,15.9441,15.9594,11000.0
2005-04-14 10:30:00,20.88,20.88,20.86,20.86,10000.0,15.9288,15.9288,15.9136,15.9136,10000.0
2005-04-14 11:00:00,20.85,20.93,20.85,20.89,6200.0,15.906,15.967,15.906,15.9365,6200.0
2005-04-14 11:30:00,20.89,20.97,20.88,20.97,8000.0,15.9365,15.9975,15.9288,15.9975,8000.0
2005-04-14 12:00:00,20.95,20.95,20.88,20.88,9200.0,15.9822,15.9822,15.9288,15.9288,9200.0
2005-04-14 12:30:00,20.88,20.9,20.88,20.88,3200.0,15.9288,15.9441,15.9288,15.9288,3200.0
2005-04-14 13:00:00,20.88,20.88,20.85,20.85,8800.0,15.9288,15.9288,15.906,15.906,8800.0
2005-04-14 13:30:00,20.85,20.86,20.85,20.86,24400.0,15.906,15.9136,15.906,15.9136,24400.0
2005-04-14 14:00:00,20.86,20.86,20.8,20.8,52800.0,15.9136,15.9136,15.8678,15.8678,52800.0
2005-04-14 14:30:00,20.8,20.86,20.78,20.86,12600.0,15.8678,15.9136,15.8526,15.9136,12600.0
2005-04-14 15:00:00,20.85,20.88,20.83,20.88,34800.0,15.906,15.9288,15.8907,15.9288,34800.0
2005-04-14 15:30:00,20.91,20.95,20.87,20.88,20600.0,15.9517,15.9822,15.9212,15.9288,20600.0
2005-04-15 09:30:00,20.88,20.88,20.85,20.87,17800.0,15.9288,15.9288,15.906,15.9212,17800.0
2005-04-15 10:00:00,20.87,20.87,20.84,20.85,16000.0,15.9212,15.9212,15.8983,15.906,16000.0
2005-04-15 10:30:00,20.85,21.0,20.85,20.89,14200.0,15.906,16.0204,15.906,15.9365,14200.0
2005-04-15 11:00:00,20.89,20.9,20.8,20.8,10000.0,15.9365,15.9441,15.8678,15.8678,10000.0
2005-04-15 11:30:00,20.75,20.75,20.7,20.75,18000.0,15.8297,15.8297,15.7915,15.8297,18000.0
2005-04-15 12:00:00,20.75,20.8,20.75,20.77,19400.0,15.8297,15.8678,15.8297,15.8449,19400.0
2005-04-15 12:30:00,20.77,20.8,20.77,20.77,15800.0,15.8449,15.8678,15.8449,15.8449,15800.0
2005-04-15 13:00:00,20.77,20.77,20.75,20.75,3400.0,15.8449,15.8449,15.8297,15.8297,3400.0
2005-04-15 13:30:00,20.76,20.76,20.73,20.75,25400.0,15.8373,15.8373,15.8144,15.8297,25400.0
2005-04-15 14:00:00,20.75,20.75,20.68,20.68,20000.0,15.8297,15.8297,15.7763,15.7763,20000.0
2005-04-15 14:30:00,20.68,20.68,20.63,20.63,10800.0,15.7763,15.7763,15.7381,15.7381,10800.0
2005-04-15 15:00:00,20.61,20.63,20.55,20.56,21800.0,15.7229,15.7381,15.6771,15.6847,21800.0
2005-04-15 15:30:00,20.56,20.66,20.56,20.66,30200.0,15.6847,15.761,15.6847,15.761,30200.0
2005-04-18 09:30:00,20.65,20.75,20.51,20.66,32600.0,15.7534,15.8297,15.6466,15.761,32600.0
2005-04-18 10:00:00,20.66,20.7,20.63,20.63,20200.0,15.761,15.7915,15.7381,15.7381,20200.0
2005-04-18 10:30:00,20.63,20.74,20.63,20.74,24200.0,15.7381,15.822,15.7381,15.822,24200.0
2005-04-18 11:00:00,20.74,20.74,20.65,20.65,15000.0,15.822,15.822,15.7534,15.7534,15000.0
2005-04-18 11:30:00,20.65,20.66,20.6,20.65,11600.0,15.7534,15.761,15.7152,15.7534,11600.0
2005-04-18 12:00:00,20.65,20.68,20.64,20.65,7000.0,15.7534,15.7763,15.7458,15.7534,7000.0
2005-04-18 12:30:00,20.64,20.64,20.63,20.63,10600.0,15.7458,15.7458,15.7381,15.7381,10600.0
2005-04-18 13:00:00,20.63,20.65,20.58,20.63,6200.0,15.7381,15.7534,15.7,15.7381,6200.0
2005-04-18 13:30:00,20.64,20.64,20.6,20.6,3200.0,15.7458,15.7458,15.7152,15.7152,3200.0
2005-04-18 14:00:00,20.6,20.68,20.6,20.66,17200.0,15.7152,15.7763,15.7152,15.761,17200.0
2005-04-18 14:30:00,20.66,20.67,20.65,20.66,11200.0,15.761,15.7686,15.7534,15.761,11200.0
2005-04-18 15:00:00,20.67,20.73,20.67,20.73,15600.0,15.7686,15.8144,15.7686,15.8144,15600.0
2005-04-18 15:30:00,20.73,20.74,20.68,20.7,12800.0,15.8144,15.822,15.7763,15.7915,12800.0
2005-04-19 09:30:00,20.68,20.95,20.67,20.9,21600.0,15.7763,15.9822,15.7686,15.9441,21600.0
2005-04-19 10:00:00,20.86,20.9,20.83,20.85,14800.0,15.9136,15.9441,15.8907,15.906,14800.0
2005-04-19 10:30:00,20.85,20.85,20.83,20.84,17000.0,15.906,15.906,15.8907,15.8983,17000.0
2005-04-19 11:00:00,20.84,20.9,20.83,20.83,11600.0,15.8983,15.9441,15.8907,15.8907,11600.0
2005-04-19 11:30:00,20.83,20.87,20.82,20.87,7800.0,15.8907,15.9212,15.8831,15.9212,7800.0
2005-04-19 12:00:00,20.87,20.87,20.84,20.84,8800.0,15.9212,15.9212,15.8983,15.8983,8800.0
2005-04-19 12:30:00,20.84,20.89,20.84,20.86,8000.0,15.8983,15.9365,15.8983,15.9136,8000.0
2005-04-19 13:00:00,20.86,20.86,20.85,20.85,7400.0,15.9136,15.9136,15.906,15.906,7400.0
2005-04-19 13:30:00,20.85,21.0,20.85,20.97,18400.0,15.906,16.0204,15.906,15.9975,18400.0
2005-04-19 14:00:00,20.97,21.16,20.93,21.16,20400.0,15.9975,16.1425,15.967,16.1425,20400.0
2005-04-19 14:30:00,21.15,21.16,21.0,21.03,17800.0,16.1348,16.1425,16.0204,16.0433,17800.0
2005-04-19 15:00:00,21.01,21.01,20.91,20.91,11800.0,16.028,16.028,15.9517,15.9517,11800.0
2005-04-19 15:30:00,20.91,20.96,20.88,20.95,13200.0,15.9517,15.9899,15.9288,15.9822,13200.0
2005-04-20 09:30:00,20.92,20.98,20.85,20.93,13800.0,15.9594,16.0051,15.906,15.967,13800.0
2005-04-20 10:00:00,20.98,21.17,20.98,21.1,8800.0,16.0051,16.1501,16.0051,16.0967,8800.0
2005-04-20 10:30:00,21.09,21.09,20.88,21.0,11200.0,16.089,16.089,15.9288,16.0204,11200.0
2005-04-20 11:00:00,21.02,21.05,21.0,21.05,25800.0,16.0356,16.0585,16.0204,16.0585,25800.0
2005-04-20 11:30:00,21.05,21.2,21.05,21.2,9800.0,16.0585,16.173,16.0585,16.173,9800.0
2005-04-20 12:00:00,21.2,21.2,21.18,21.18,5400.0,16.173,16.173,16.1577,16.1577,5400.0
2005-04-20 12:30:00,21.18,21.18,21.0,21.0,8200.0,16.1577,16.1577,16.0204,16.0204,8200.0
2005-04-20 13:00:00,21.0,21.03,21.0,21.0,11600.0,16.0204,16.0433,16.0204,16.0204,11600.0
2005-04-20 13:30:00,21.0,21.04,20.97,21.02,15000.0,16.0204,16.0509,15.9975,16.0356,15000.0
2005-04-20 14:00:00,21.02,21.03,20.95,20.95,20600.0,16.0356,16.0433,15.9822,15.9822,20600.0
2005-04-20 14:30:00,20.95,21.01,20.95,21.0,13400.0,15.9822,16.028,15.9822,16.0204,13400.0
2005-04-20 15:00:00,21.01,21.03,20.9,20.97,42600.0,16.028,16.0433,15.9441,15.9975,42600.0
2005-04-20 15:30:00,20.97,21.05,20.93,21.05,35000.0,15.9975,16.0585,15.967,16.0585,35000.0
2005-04-21 09:30:00,21.0,21.13,20.95,21.03,67000.0,16.0204,16.1196,15.9822,16.0433,67000.0
2005-04-21 10:00:00,21.03,21.08,21.0,21.08,13400.0,16.0433,16.0814,16.0204,16.0814,13400.0
2005-04-21 10:30:00,21.08,21.08,21.0,21.05,59200.0,16.0814,16.0814,16.0204,16.0585,59200.0
2005-04-21 11:00:00,21.07,21.07,21.05,21.06,2600.0,16.0738,16.0738,16.0585,16.0662,2600.0
2005-04-21 11:30:00,21.06,21.06,21.03,21.03,8600.0,16.0662,16.0662,16.0433,16.0433,8600.0
2005-04-21 12:00:00,21.0,21.0,20.97,20.97,7600.0,16.0204,16.0204,15.9975,15.9975,7600.0
2005-04-21 12:30:00,20.97,20.97,20.88,20.88,9600.0,15.9975,15.9975,15.9288,15.9288,9600.0
2005-04-21 13:00:00,20.88,21.0,20.86,20.88,12800.0,15.9288,16.0204,15.9136,15.9288,12800.0
2005-04-21 13:30:00,20.88,20.9,20.88,20.88,10600.0,15.9288,15.9441,15.9288,15.9288,10600.0
2005-04-21 14:00:00,20.9,21.08,20.9,21.06,7200.0,15.9441,16.0814,15.9441,16.0662,7200.0
2005-04-21 14:30:00,21.04,21.15,21.04,21.11,5400.0,16.0509,16.1348,16.0509,16.1043,5400.0
2005-04-21 15:00:00,21.16,21.16,21.11,21.11,6600.0,16.1425,16.1425,16.1043,16.1043,6600.0
2005-04-21 15:30:00,21.17,21.22,20.98,20.98,76800.0,16.1501,16.1882,16.0051,16.0051,76800.0
2005-04-22 09:30:00,21.05,21.07,21.0,21.07,14400.0,16.0585,16.0738,16.0204,16.0738,14400.0
2005-04-22 10:00:00,21.08,21.3,21.08,21.1,22400.0,16.0814,16.2493,16.0814,16.0967,22400.0
2005-04-22 10:30:00,21.1,21.15,21.0,21.0,10800.0,16.0967,16.1348,16.0204,16.0204,10800.0
2005-04-22 11:00:00,21.0,21.04,21.0,21.01,19200.0,16.0204,16.0509,16.0204,16.028,19200.0
2005-04-22 11:30:00,21.01,21.02,21.0,21.0,25000.0,16.028,16.0356,16.0204,16.0204,25000.0
2005-04-22 12:00:00,21.0,21.05,21.0,21.02,23600.0,16.0204,16.0585,16.0204,16.0356,23600.0
2005-04-22 12:30:00,21.04,21.14,21.03,21.11,14600.0,16.0509,16.1272,16.0433,16.1043,14600.0
2005-04-22 13:00:00,21.11,21.11,21.05,21.05,8600.0,16.1043,16.1043,16.0585,16.0585,8600.0
2005-04-22 13:30:00,21.05,21.09,21.03,21.04,8800.0,16.0585,16.089,16.0433,16.0509,8800.0
2005-04-22 14:00:00,21.02,21.02,20.96,20.96,22800.0,16.0356,16.0356,15.9899,15.9899,22800.0
2005-04-22 14:30:00,20.96,20.97,20.85,20.88,25600.0,15.9899,15.9975,15.906,15.9288,25600.0
2005-04-22 15:00:00,20.86,20.88,20.83,20.84,38200.0,15.9136,15.9288,15.8907,15.8983,38200.0
2005-04-22 15:30:00,20.83,20.85,20.75,20.85,38800.0,15.8907,15.906,15.8297,15.906,38800.0
2005-04-25 09:30:00,20.88,20.9,20.83,20.9,7800.0,15.9288,15.9441,15.8907,15.9441,7800.0
2005-04-25 10:00:00,20.88,20.98,20.85,20.96,14600.0,15.9288,16.0051,15.906,15.9899,14600.0
2005-04-25 10:30:00,20.96,20.98,20.9,20.93,7800.0,15.9899,16.0051,15.9441,15.967,7800.0
2005-04-25 11:00:00,20.95,20.97,20.9,20.93,7200.0,15.9822,15.9975,15.9441,15.967,7200.0
2005-04-25 11:30:00,20.9,20.95,20.88,20.91,7800.0,15.9441,15.9822,15.9288,15.9517,7800.0
2005-04-25 12:00:00,20.91,20.91,20.83,20.83,5800.0,15.9517,15.9517,15.8907,15.8907,5800.0
2005-04-25 12:30:00,20.81,20.86,20.8,20.8,5200.0,15.8754,15.9136,15.8678,15.8678,5200.0
2005-04-25 13:00:00,20.8,20.83,20.8,20.81,7000.0,15.8678,15.8907,15.8678,15.8754,7000.0
2005-04-25 13:30:00,20.82,20.9,20.78,20.79,6200.0,15.8831,15.9441,15.8526,15.8602,6200.0
2005-04-25 14:00:00,20.78,20.78,20.65,20.71,21600.0,15.8526,15.8526,15.7534,15.7992,21600.0
2005-04-25 14:30:00,20.7,20.88,20.55,20.56,21800.0,15.7915,15.9288,15.6771,15.6847,21800.0
2005-04-25 15:00:00,20.53,20.58,20.42,20.56,19400.0,15.6618,15.7,15.5779,15.6847,19400.0
2005-04-25 15:30:00,20.58,20.75,20.52,20.75,23800.0,15.7,15.8297,15.6542,15.8297,23800.0
2005-04-26 09:30:00,20.78,20.8,20.73,20.73,7400.0,15.8526,15.8678,15.8144,15.8144,7400.0
2005-04-26 10:00:00,20.73,20.73,20.68,20.71,3400.0,15.8144,15.8144,15.7763,15.7992,3400.0
2005-04-26 10:30:00,20.68,20.81,20.68,20.75,16000.0,15.7763,15.8754,15.7763,15.8297,16000.0
2005-04-26 11:00:00,20.75,20.75,20.68,20.68,2800.0,15.8297,15.8297,15.7763,15.7763,2800.0
2005-04-26 11:30:00,20.65,20.66,20.53,20.53,5800.0,15.7534,15.761,15.6618,15.6618,5800.0
2005-04-26 12:00:00,20.5,20.59,20.5,20.58,6000.0,15.639,15.7076,15.639,15.7,6000.0
2005-04-26 12:30:00,20.58,20.58,20.5,20.54,16400.0,15.7,15.7,15.639,15.6695,16400.0
2005-04-26 13:00:00,20.54,20.54,20.5,20.5,17000.0,15.6695,15.6695,15.639,15.639,17000.0
2005-04-26 13:30:00,20.5,20.55,20.5,20.52,12200.0,15.639,15.6771,15.639,15.6542,12200.0
2005-04-26 14:00:00,20.52,20.54,20.5,20.5,16400.0,15.6542,15.6695,15.639,15.639,16400.0
2005-04-26 14:30:00,20.5,20.55,20.5,20.53,6600.0,15.639,15.6771,15.639,15.6618,6600.0
2005-04-26 15:00:00,20.52,20.61,20.5,20.58,14200.0,15.6542,15.7229,15.639,15.7,14200.0
2005-04-26 15:30:00,20.57,20.63,20.43,20.55,84400.0,15.6924,15.7381,15.5856,15.6771,84400.0
2005-04-27 09:30:00,20.8,20.87,20.4,20.4,49000.0,15.8678,15.9212,15.5627,15.5627,49000.0
2005-04-27 10:00:00,20.39,20.39,20.13,20.13,21600.0,15.555,15.555,15.3567,15.3567,21600.0
2005-04-27 10:30:00,20.14,20.14,20.05,20.06,33200.0,15.3643,15.3643,15.2957,15.3033,33200.0
2005-04-27 11:00:00,20.06,20.08,20.05,20.06,34400.0,15.3033,15.3185,15.2957,15.3033,34400.0
2005-04-27 11:30:00,20.05,20.08,20.0,20.05,68800.0,15.2957,15.3185,15.2575,15.2957,68800.0
2005-04-27 12:00:00,20.06,20.08,19.91,19.94,54800.0,15.3033,15.3185,15.1889,15.2117,54800.0
2005-04-27 12:30:00,19.95,19.95,19.84,19.84,46400.0,15.2194,15.2194,15.1355,15.1355,46400.0
2005-04-27 13:00:00,19.84,19.9,19.8,19.8,52800.0,15.1355,15.1812,15.1049,15.1049,52800.0
2005-04-27 13:30:00,19.79,19.79,19.3,19.3,48000.0,15.0973,15.0973,14.7235,14.7235,48000.0
2005-04-27 14:00:00,19.3,19.72,19.28,19.68,117800.0,14.7235,15.0439,14.7082,15.0134,117800.0
2005-04-27 14:30:00,19.68,20.0,19.68,19.98,51400.0,15.0134,15.2575,15.0134,15.2423,51400.0
2005-04-27 15:00:00,19.98,19.98,19.75,19.76,35800.0,15.2423,15.2423,15.0668,15.0744,35800.0
2005-04-27 15:30:00,19.76,19.83,19.71,19.73,124400.0,15.0744,15.1278,15.0363,15.0515,124400.0
2005-04-28 09:30:00,19.78,19.81,19.59,19.59,30600.0,15.0897,15.1126,14.9447,14.9447,30600.0
2005-04-28 10:00:00,19.59,19.78,19.59,19.74,26800.0,14.9447,15.0897,14.9447,15.0592,26800.0
2005-04-28 10:30:00,19.75,19.92,19.75,19.79,35800.0,15.0668,15.1965,15.0668,15.0973,35800.0
2005-04-28 11:00:00,19.8,19.8,19.73,19.73,13000.0,15.1049,15.1049,15.0515,15.0515,13000.0
2005-04-28 11:30:00,19.73,19.73,19.65,19.65,26800.0,15.0515,15.0515,14.9905,14.9905,26800.0
2005-04-28 12:00:00,19.65,19.65,19.61,19.61,7000.0,14.9905,14.9905,14.96,14.96,7000.0
2005-04-28 12:30:00,19.61,19.61,19.22,19.22,57600.0,14.96,14.96,14.6625,14.6625,57600.0
2005-04-28 13:00:00,19.21,19.4,19.13,19.38,23800.0,14.6548,14.7998,14.5938,14.7845,23800.0
2005-04-28 13:30:00,19.37,19.53,19.3,19.36,27200.0,14.7769,14.899,14.7235,14.7693,27200.0
2005-04-28 14:00:00,19.34,19.38,19.24,19.3,24800.0,14.754,14.7845,14.6777,14.7235,24800.0
2005-04-28 14:30:00,19.28,19.33,19.27,19.33,15800.0,14.7082,14.7464,14.7006,14.7464,15800.0
2005-04-28 15:00:00,19.33,19.46,19.29,19.45,31400.0,14.7464,14.8456,14.7159,14.8379,31400.0
2005-04-28 15:30:00,19.45,19.45,19.31,19.33,40000.0,14.8379,14.8379,14.7311,14.7464,40000.0
2005-04-29 09:30:00,19.39,19.53,19.38,19.38,36200.0,14.7922,14.899,14.7845,14.7845,36200.0
2005-04-29 10:00:00,19.38,19.38,19.23,19.23,15800.0,14.7845,14.7845,14.6701,14.6701,15800.0
2005-04-29 10:30:00,19.23,19.23,19.0,19.0,15600.0,14.6701,14.6701,14.4946,14.4946,15600.0
2005-04-29 11:00:00,18.96,19.12,18.9,19.11,31200.0,14.4641,14.5862,14.4184,14.5786,31200.0
2005-04-29 11:30:00,19.11,19.11,18.99,18.99,6800.0,14.5786,14.5786,14.487,14.487,6800.0
2005-04-29 12:00:00,18.96,18.96,18.81,18.81,11200.0,14.4641,14.4641,14.3497,14.3497,11200.0
2005-04-29 12:30:00,18.81,19.0,18.81,18.98,19800.0,14.3497,14.4946,14.3497,14.4794,19800.0
2005-04-29 13:00:00,18.98,19.23,18.98,19.17,16000.0,14.4794,14.6701,14.4794,14.6243,16000.0
2005-04-29 13:30:00,19.16,19.16,19.07,19.12,7200.0,14.6167,14.6167,14.548,14.5862,7200.0
2005-04-29 14:00:00,19.1,19.13,18.98,19.0,17000.0,14.5709,14.5938,14.4794,14.4946,17000.0
2005-04-29 14:30:00,18.98,19.17,18.98,19.16,33000.0,14.4794,14.6243,14.4794,14.6167,33000.0
2005-04-29 15:00:00,19.16,19.17,18.98,18.98,23600.0,14.6167,14.6243,14.4794,14.4794,23600.0
2005-04-29 15:30:00,18.98,19.05,18.86,18.86,80600.0,14.4794,14.5328,14.3878,14.3878,80600.0
2005-05-02 09:30:00,18.78,19.07,18.65,19.07,34000.0,14.3268,14.548,14.2276,14.548,34000.0
2005-05-02 10:00:00,19.1,19.2,19.08,19.17,35000.0,14.5709,14.6472,14.5557,14.6243,35000.0
2005-05-02 10:30:00,19.17,19.17,19.08,19.1,8800.0,14.6243,14.6243,14.5557,14.5709,8800.0
2005-05-02 11:00:00,19.1,19.1,18.93,18.93,12800.0,14.5709,14.5709,14.4412,14.4412,12800.0
2005-05-02 11:30:00,18.97,19.05,18.97,19.04,8000.0,14.4718,14.5328,14.4718,14.5252,8000.0
2005-05-02 12:00:00,19.05,19.06,19.05,19.05,7600.0,14.5328,14.5404,14.5328,14.5328,7600.0
2005-05-02 12:30:00,19.05,19.1,19.02,19.1,5200.0,14.5328,14.5709,14.5099,14.5709,5200.0
2005-05-02 13:00:00,19.1,19.1,19.06,19.09,6600.0,14.5709,14.5709,14.5404,14.5633,6600.0
2005-05-02 13:30:00,19.13,19.18,19.1,19.17,18800.0,14.5938,14.632,14.5709,14.6243,18800.0
2005-05-02 14:00:00,19.16,19.21,19.13,19.2,22200.0,14.6167,14.6548,14.5938,14.6472,22200.0
2005-05-02 14:30:00,19.18,19.28,19.16,19.16,22600.0,14.632,14.7082,14.6167,14.6167,22600.0
2005-05-02 15:00:00,19.15,19.15,18.96,19.1,22800.0,14.6091,14.6091,14.4641,14.5709,22800.0
2005-05-02 15:30:00,19.1,19.24,19.04,19.21,52000.0,14.5709,14.6777,14.5252,14.6548,52000.0
2005-05-03 09:30:00,19.33,19.34,19.3,19.3,28800.0,14.7464,14.754,14.7235,14.7235,28800.0
2005-05-03 10:00:00,19.33,19.34,19.3,19.31,15800.0,14.7464,14.754,14.7235,14.7311,15800.0
2005-05-03 10:30:00,19.31,19.38,19.31,19.36,18200.0,14.7311,14.7845,14.7311,14.7693,18200.0
2005-05-03 11:00:00,19.36,19.36,19.29,19.3,20600.0,14.7693,14.7693,14.7159,14.7235,20600.0
2005-05-03 11:30:00,19.29,19.29,19.25,19.27,19000.0,14.7159,14.7159,14.6854,14.7006,19000.0
2005-05-03 12:00:00,19.28,19.48,19.28,19.47,32800.0,14.7082,14.8608,14.7082,14.8532,32800.0
2005-05-03 12:30:00,19.45,19.67,19.44,19.64,28200.0,14.8379,15.0058,14.8303,14.9829,28200.0
2005-05-03 13:00:00,19.64,19.81,19.64,19.81,22200.0,14.9829,15.1126,14.9829,15.1126,22200.0
2005-05-03 13:30:00,19.83,19.94,19.83,19.94,25600.0,15.1278,15.2117,15.1278,15.2117,25600.0
2005-05-03 14:00:00,19.98,20.02,19.95,19.98,29800.0,15.2423,15.2728,15.2194,15.2423,29800.0
2005-05-03 14:30:00,19.98,20.13,19.95,19.95,35000.0,15.2423,15.3567,15.2194,15.2194,35000.0
2005-05-03 15:00:00,19.95,19.95,19.8,19.89,68400.0,15.2194,15.2194,15.1049,15.1736,68400.0
2005-05-03 15:30:00,19.89,19.93,19.88,19.93,60000.0,15.1736,15.2041,15.166,15.2041,60000.0
2005-05-04 09:30:00,19.88,20.08,19.88,19.96,9600.0,15.166,15.3185,15.166,15.227,9600.0
2005-05-04 10:00:00,19.97,20.05,19.93,20.0,5800.0,15.2346,15.2957,15.2041,15.2575,5800.0
2005-05-04 10:30:00,20.03,20.07,19.96,19.96,6800.0,15.2804,15.3109,15.227,15.227,6800.0
2005-05-04 11:00:00,19.96,19.97,19.71,19.78,9400.0,15.227,15.2346,15.0363,15.0897,9400.0
2005-05-04 11:30:00,19.79,19.91,19.79,19.82,9200.0,15.0973,15.1889,15.0973,15.1202,9200.0
2005-05-04 12:00:00,19.79,19.82,19.79,19.8,2600.0,15.0973,15.1202,15.0973,15.1049,2600.0
2005-05-04 12:30:00,19.79,19.79,19.75,19.75,5600.0,15.0973,15.0973,15.0668,15.0668,5600.0
2005-05-04 13:00:00,19.77,19.83,19.77,19.8,9800.0,15.0821,15.1278,15.0821,15.1049,9800.0
2005-05-04 13:30:00,19.79,19.85,19.78,19.85,11200.0,15.0973,15.1431,15.0897,15.1431,11200.0
2005-05-04 14:00:00,19.85,20.43,19.85,20.25,93200.0,15.1431,15.5856,15.1431,15.4482,93200.0
2005-05-04 14:30:00,20.28,20.28,20.15,20.17,8600.0,15.4711,15.4711,15.3719,15.3872,8600.0
2005-05-04 15:00:00,20.14,20.14,20.0,20.0,13000.0,15.3643,15.3643,15.2575,15.2575,13000.0
2005-05-04 15:30:00,20.03,20.1,19.93,19.95,21400.0,15.2804,15.3338,15.2041,15.2194,21400.0
2005-05-05 09:30:00,20.05,20.21,20.05,20.21,20800.0,15.2957,15.4177,15.2957,15.4177,20800.0
2005-05-05 10:00:00,20.23,20.33,20.23,20.28,12600.0,15.433,15.5093,15.433,15.4711,12600.0
2005-05-05 10:30:00,20.29,20.31,20.25,20.31,12400.0,15.4787,15.494,15.4482,15.494,12400.0
2005-05-05 11:00:00,20.28,20.37,20.28,20.35,13400.0,15.4711,15.5398,15.4711,15.5245,13400.0
2005-05-05 11:30:00,20.36,20.5,20.33,20.47,16200.0,15.5321,15.639,15.5093,15.6161,16200.0
2005-05-05 12:00:00,20.45,20.55,20.42,20.55,17800.0,15.6008,15.6771,15.5779,15.6771,17800.0
2005-05-05 12:30:00,20.53,20.61,20.4,20.4,20400.0,15.6618,15.7229,15.5627,15.5627,20400.0
2005-05-05 13:00:00,20.4,20.43,20.38,20.38,24000.0,15.5627,15.5856,15.5474,15.5474,24000.0
2005-05-05 13:30:00,20.39,20.44,20.39,20.43,9600.0,15.555,15.5932,15.555,15.5856,9600.0
2005-05-05 14:00:00,20.43,20.53,20.43,20.47,14200.0,15.5856,15.6618,15.5856,15.6161,14200.0
2005-05-05 14:30:00,20.47,20.47,20.35,20.35,9400.0,15.6161,15.6161,15.5245,15.5245,9400.0
2005-05-05 15:00:00,20.35,20.41,20.33,20.39,24800.0,15.5245,15.5703,15.5093,15.555,24800.0
2005-05-05 15:30:00,20.41,20.58,20.4,20.4,58200.0,15.5703,15.7,15.5627,15.5627,58200.0
2005-05-06 09:30:00,20.44,20.72,20.44,20.72,28000.0,15.5932,15.8068,15.5932,15.8068,28000.0
2005-05-06 10:00:00,20.78,20.93,20.77,20.93,24400.0,15.8526,15.967,15.8449,15.967,24400.0
2005-05-06 10:30:00,20.99,21.23,20.97,21.12,41600.0,16.0128,16.1959,15.9975,16.1119,41600.0
2005-05-06 11:00:00,21.15,21.43,21.13,21.42,43000.0,16.1348,16.3484,16.1196,16.3408,43000.0
2005-05-06 11:30:00,21.43,21.48,21.2,21.35,54400.0,16.3484,16.3866,16.173,16.2874,54400.0
2005-05-06 12:00:00,21.4,21.63,21.4,21.56,32400.0,16.3255,16.501,16.3255,16.4476,32400.0
2005-05-06 12:30:00,21.56,21.78,21.55,21.75,39400.0,16.4476,16.6154,16.44,16.5925,39400.0
2005-05-06 13:00:00,21.81,21.89,21.73,21.83,23600.0,16.6383,16.6993,16.5773,16.6536,23600.0
2005-05-06 13:30:00,21.77,21.77,21.6,21.6,10800.0,16.6078,16.6078,16.4781,16.4781,10800.0
2005-05-06 14:00:00,21.6,21.61,21.45,21.45,13400.0,16.4781,16.4857,16.3637,16.3637,13400.0
2005-05-06 14:30:00,21.43,21.43,21.25,21.25,24800.0,16.3484,16.3484,16.2111,16.2111,24800.0
2005-05-06 15:00:00,21.26,21.34,21.15,21.25,92600.0,16.2187,16.2798,16.1348,16.2111,92600.0
2005-05-06 15:30:00,21.25,21.25,21.14,21.14,60400.0,16.2111,16.2111,16.1272,16.1272,60400.0
2005-05-09 09:30:00,21.17,21.45,21.08,21.15,75400.0,16.1501,16.3637,16.0814,16.1348,75400.0
2005-05-09 10:00:00,21.15,21.35,21.15,21.28,52000.0,16.1348,16.2874,16.1348,16.234,52000.0
2005-05-09 10:30:00,21.26,21.28,21.14,21.17,34800.0,16.2187,16.234,16.1272,16.1501,34800.0
2005-05-09 11:00:00,21.14,21.17,21.06,21.17,56600.0,16.1272,16.1501,16.0662,16.1501,56600.0
2005-05-09 11:30:00,21.18,21.18,21.08,21.08,7200.0,16.1577,16.1577,16.0814,16.0814,7200.0
2005-05-09 12:00:00,21.07,21.16,21.07,21.11,10800.0,16.0738,16.1425,16.0738,16.1043,10800.0
2005-05-09 12:30:00,21.16,21.16,21.11,21.12,14200.0,16.1425,16.1425,16.1043,16.1119,14200.0
2005-05-09 13:00:00,21.12,21.13,21.06,21.06,18600.0,16.1119,16.1196,16.0662,16.0662,18600.0
2005-05-09 13:30:00,21.07,21.08,21.04,21.06,6800.0,16.0738,16.0814,16.0509,16.0662,6800.0
2005-05-09 14:00:00,21.06,21.07,21.0,21.04,12600.0,16.0662,16.0738,16.0204,16.0509,12600.0
2005-05-09 14:30:00,21.04,21.06,20.93,20.93,19400.0,16.0509,16.0662,15.967,15.967,19400.0
2005-05-09 15:00:00,20.93,21.0,20.86,20.97,15000.0,15.967,16.0204,15.9136,15.9975,15000.0
2005-05-09 15:30:00,20.97,21.0,20.95,21.0,13000.0,15.9975,16.0204,15.9822,16.0204,13000.0
2005-05-10 09:30:00,21.05,21.05,20.65,20.7,22000.0,16.0585,16.0585,15.7534,15.7915,22000.0
2005-05-10 10:00:00,20.67,20.73,20.65,20.65,17400.0,15.7686,15.8144,15.7534,15.7534,17400.0
2005-05-10 10:30:00,20.65,20.75,20.55,20.57,23400.0,15.7534,15.8297,15.6771,15.6924,23400.0
2005-05-10 11:00:00,20.56,20.56,20.45,20.46,63000.0,15.6847,15.6847,15.6008,15.6084,63000.0
2005-05-10 11:30:00,20.46,20.47,20.28,20.28,32000.0,15.6084,15.6161,15.4711,15.4711,32000.0
2005-05-10 12:00:00,20.29,20.3,20.12,20.17,32800.0,15.4787,15.4864,15.3491,15.3872,32800.0
2005-05-10 12:30:00,20.17,20.5,20.11,20.42,34600.0,15.3872,15.639,15.3414,15.5779,34600.0
2005-05-10 13:00:00,20.43,20.75,20.41,20.68,43400.0,15.5856,15.8297,15.5703,15.7763,43400.0
2005-05-10 13:30:00,20.65,20.67,20.55,20.55,15400.0,15.7534,15.7686,15.6771,15.6771,15400.0
2005-05-10 14:00:00,20.55,20.65,20.53,20.59,18000.0,15.6771,15.7534,15.6618,15.7076,18000.0
2005-05-10 14:30:00,20.55,20.57,20.5,20.56,24000.0,15.6771,15.6924,15.639,15.6847,24000.0
2005-05-10 15:00:00,20.57,20.63,20.53,20.63,18800.0,15.6924,15.7381,15.6618,15.7381,18800.0
2005-05-10 15:30:00,20.62,20.62,20.33,20.45,52200.0,15.7305,15.7305,15.5093,15.6008,52200.0
2005-05-11 09:30:00,21.5,22.0,21.4,21.93,212600.0,16.4018,16.7833,16.3255,16.7299,212600.0
2005-05-11 10:00:00,21.88,22.15,21.85,22.0,508200.0,16.6917,16.8977,16.6688,16.7833,508200.0
2005-05-11 10:30:00,21.96,22.11,21.85,21.97,190600.0,16.7528,16.8672,16.6688,16.7604,190600.0
2005-05-11 11:00:00,22.0,22.44,21.99,22.35,85800.0,16.7833,17.1189,16.7756,17.0503,85800.0
2005-05-11 11:30:00,22.35,22.42,22.25,22.36,84800.0,17.0503,17.1037,16.974,17.0579,84800.0
2005-05-11 12:00:00,22.36,22.39,22.1,22.3,171000.0,17.0579,17.0808,16.8596,17.0121,171000.0
2005-05-11 12:30:00,22.3,22.31,22.13,22.13,71000.0,17.0121,17.0198,16.8824,16.8824,71000.0
2005-05-11 13:00:00,22.13,22.28,22.11,22.25,22600.0,16.8824,16.9969,16.8672,16.974,22600.0
2005-05-11 13:30:00,22.25,22.25,22.19,22.24,24000.0,16.974,16.974,16.9282,16.9664,24000.0
2005-05-11 14:00:00,22.24,22.5,22.24,22.4,48600.0,16.9664,17.1647,16.9664,17.0884,48600.0
2005-05-11 14:30:00,22.42,22.5,22.38,22.44,41800.0,17.1037,17.1647,17.0732,17.1189,41800.0
2005-05-11 15:00:00,22.43,22.65,22.42,22.63,136400.0,17.1113,17.2791,17.1037,17.2639,136400.0
2005-05-11 15:30:00,22.65,23.13,22.56,22.82,305400.0,17.2791,17.6453,17.2105,17.4088,305400.0
2005-05-12 09:30:00,22.75,22.75,22.2,22.34,121200.0,17.3554,17.3554,16.9358,17.0426,121200.0
2005-05-12 10:00:00,22.34,22.75,22.34,22.63,57400.0,17.0426,17.3554,17.0426,17.2639,57400.0
2005-05-12 10:30:00,22.59,22.7,22.46,22.46,30200.0,17.2334,17.3173,17.1342,17.1342,30200.0
2005-05-12 11:00:00,22.47,22.6,22.47,22.58,19200.0,17.1418,17.241,17.1418,17.2257,19200.0
2005-05-12 11:30:00,22.58,22.65,22.58,22.65,39600.0,17.2257,17.2791,17.2257,17.2791,39600.0
2005-05-12 12:00:00,22.65,22.73,22.63,22.65,31400.0,17.2791,17.3402,17.2639,17.2791,31400.0
2005-05-12 12:30:00,22.63,22.65,22.6,22.65,42200.0,17.2639,17.2791,17.241,17.2791,42200.0
2005-05-12 13:00:00,22.65,22.69,22.6,22.6,41800.0,17.2791,17.3096,17.241,17.241,41800.0
2005-05-12 13:30:00,22.6,22.6,22.35,22.4,106400.0,17.241,17.241,17.0503,17.0884,106400.0
2005-05-12 14:00:00,22.4,22.45,22.38,22.44,51400.0,17.0884,17.1266,17.0732,17.1189,51400.0
2005-05-12 14:30:00,22.43,22.51,22.42,22.51,72200.0,17.1113,17.1723,17.1037,17.1723,72200.0
2005-05-12 15:00:00,22.5,22.52,22.43,22.5,28400.0,17.1647,17.18,17.1113,17.1647,28400.0
2005-05-12 15:30:00,22.5,22.73,22.43,22.66,82600.0,17.1647,17.3402,17.1113,17.2868,82600.0
2005-05-13 09:30:00,22.73,22.73,22.0,22.0,98800.0,17.3402,17.3402,16.7833,16.7833,98800.0
2005-05-13 10:00:00,22.01,22.2,21.93,21.96,185400.0,16.7909,16.9358,16.7299,16.7528,185400.0
2005-05-13 10:30:00,21.96,22.1,21.93,22.1,121400.0,16.7528,16.8596,16.7299,16.8596,121400.0
2005-05-13 11:00:00,22.1,22.12,22.01,22.07,38800.0,16.8596,16.8748,16.7909,16.8367,38800.0
2005-05-13 11:30:00,22.07,22.09,22.0,22.04,36600.0,16.8367,16.8519,16.7833,16.8138,36600.0
2005-05-13 12:00:00,22.04,22.08,22.0,22.07,24800.0,16.8138,16.8443,16.7833,16.8367,24800.0
2005-05-13 12:30:00,22.05,22.13,22.05,22.08,39600.0,16.8214,16.8824,16.8214,16.8443,39600.0
2005-05-13 13:00:00,22.08,22.1,22.0,22.0,46800.0,16.8443,16.8596,16.7833,16.7833,46800.0
2005-05-13 13:30:00,22.0,22.0,21.85,21.85,60400.0,16.7833,16.7833,16.6688,16.6688,60400.0
2005-05-13 14:00:00,21.84,21.84,21.45,21.48,81200.0,16.6612,16.6612,16.3637,16.3866,81200.0
2005-05-13 14:30:00,21.46,21.66,21.38,21.65,34800.0,16.3713,16.5239,16.3103,16.5163,34800.0
2005-05-13 15:00:00,21.65,21.99,21.63,21.97,47400.0,16.5163,16.7756,16.501,16.7604,47400.0
2005-05-13 15:30:00,21.96,22.03,21.91,22.0,60600.0,16.7528,16.8062,16.7146,16.7833,60600.0
2005-05-16 09:30:00,22.13,22.29,22.06,22.29,41000.0,16.8824,17.0045,16.829,17.0045,41000.0
2005-05-16 10:00:00,22.25,22.43,22.25,22.35,35000.0,16.974,17.1113,16.974,17.0503,35000.0
2005-05-16 10:30:00,22.33,22.33,22.26,22.32,15400.0,17.035,17.035,16.9816,17.0274,15400.0
2005-05-16 11:00:00,22.29,22.3,22.23,22.24,21200.0,17.0045,17.0121,16.9587,16.9664,21200.0
2005-05-16 11:30:00,22.22,22.35,22.21,22.35,14000.0,16.9511,17.0503,16.9435,17.0503,14000.0
2005-05-16 12:00:00,22.35,22.35,22.31,22.34,12400.0,17.0503,17.0503,17.0198,17.0426,12400.0
2005-05-16 12:30:00,22.34,22.35,22.33,22.35,18200.0,17.0426,17.0503,17.035,17.0503,18200.0
2005-05-16 13:00:00,22.35,22.35,22.32,22.35,26800.0,17.0503,17.0503,17.0274,17.0503,26800.0
2005-05-16 13:30:00,22.35,22.35,22.33,22.35,27000.0,17.0503,17.0503,17.035,17.0503,27000.0
2005-05-16 14:00:00,22.34,22.39,22.28,22.39,68600.0,17.0426,17.0808,16.9969,17.0808,68600.0
2005-05-16 14:30:00,22.39,22.65,22.39,22.52,57600.0,17.0808,17.2791,17.0808,17.18,57600.0
2005-05-16 15:00:00,22.52,22.63,22.5,22.59,63200.0,17.18,17.2639,17.1647,17.2334,63200.0
2005-05-16 15:30:00,22.58,22.7,22.55,22.66,59800.0,17.2257,17.3173,17.2028,17.2868,59800.0
2005-05-17 09:30:00,22.65,22.65,22.56,22.6,12600.0,17.2791,17.2791,17.2105,17.241,12600.0
2005-05-17 10:00:00,22.6,22.61,22.56,22.59,9000.0,17.241,17.2486,17.2105,17.2334,9000.0
2005-05-17 10:30:00,22.58,22.58,22.53,22.57,6200.0,17.2257,17.2257,17.1876,17.2181,6200.0
2005-05-17 11:00:00,22.6,22.6,22.55,22.55,4000.0,17.241,17.241,17.2028,17.2028,4000.0
2005-05-17 11:30:00,22.57,22.63,22.57,22.62,6800.0,17.2181,17.2639,17.2181,17.2562,6800.0
2005-05-17 12:00:00,22.61,22.65,22.58,22.63,6200.0,17.2486,17.2791,17.2257,17.2639,6200.0
2005-05-17 12:30:00,22.64,22.66,22.59,22.66,15400.0,17.2715,17.2868,17.2334,17.2868,15400.0
2005-05-17 13:00:00,22.66,22.91,22.66,22.82,12600.0,17.2868,17.4775,17.2868,17.4088,12600.0
2005-05-17 13:30:00,22.83,23.0,22.83,22.96,22000.0,17.4165,17.5461,17.4165,17.5156,22000.0
2005-05-17 14:00:00,22.98,22.98,22.81,22.83,9400.0,17.5309,17.5309,17.4012,17.4165,9400.0
2005-05-17 14:30:00,22.83,22.98,22.83,22.9,13000.0,17.4165,17.5309,17.4165,17.4699,13000.0
2005-05-17 15:00:00,22.9,22.91,22.8,22.8,14800.0,17.4699,17.4775,17.3936,17.3936,14800.0
2005-05-17 15:30:00,22.81,22.82,22.72,22.82,37000.0,17.4012,17.4088,17.3325,17.4088,37000.0
2005-05-18 09:30:00,22.81,22.98,22.81,22.96,27200.0,17.4012,17.5309,17.4012,17.5156,27200.0
2005-05-18 10:00:00,22.9,22.92,22.75,22.9,26600.0,17.4699,17.4851,17.3554,17.4699,26600.0
2005-05-18 10:30:00,22.93,23.2,22.89,23.2,37000.0,17.4927,17.6987,17.4622,17.6987,37000.0
2005-05-18 11:00:00,23.22,23.4,23.18,23.4,50200.0,17.714,17.8513,17.6835,17.8513,50200.0
2005-05-18 11:30:00,23.4,23.61,23.4,23.43,43200.0,17.8513,18.0115,17.8513,17.8742,43200.0
2005-05-18 12:00:00,23.49,23.61,23.49,23.56,85200.0,17.92,18.0115,17.92,17.9734,85200.0
2005-05-18 12:30:00,23.55,23.58,23.5,23.56,26000.0,17.9657,17.9886,17.9276,17.9734,26000.0
2005-05-18 13:00:00,23.57,23.61,23.47,23.5,53000.0,17.981,18.0115,17.9047,17.9276,53000.0
2005-05-18 13:30:00,23.5,23.64,23.5,23.5,47800.0,17.9276,18.0344,17.9276,17.9276,47800.0
2005-05-18 14:00:00,23.5,23.58,23.5,23.51,30400.0,17.9276,17.9886,17.9276,17.9352,30400.0
2005-05-18 14:30:00,23.52,23.52,23.43,23.44,41600.0,17.9428,17.9428,17.8742,17.8818,41600.0
2005-05-18 15:00:00,23.43,23.5,23.42,23.5,65600.0,17.8742,17.9276,17.8665,17.9276,65600.0
2005-05-18 15:30:00,23.47,23.53,23.36,23.48,34800.0,17.9047,17.9505,17.8208,17.9123,34800.0
2005-05-19 09:30:00,23.65,24.75,23.65,24.46,99000.0,18.042,18.8812,18.042,18.6599,99000.0
2005-05-19 10:00:00,24.45,24.46,24.25,24.28,33800.0,18.6523,18.6599,18.4997,18.5226,33800.0
2005-05-19 10:30:00,24.27,24.27,24.11,24.18,34000.0,18.515,18.515,18.3929,18.4463,34000.0
2005-05-19 11:00:00,24.19,24.24,24.14,24.18,12000.0,18.454,18.4921,18.4158,18.4463,12000.0
2005-05-19 11:30:00,24.18,24.22,24.13,24.14,24000.0,18.4463,18.4768,18.4082,18.4158,24000.0
2005-05-19 12:00:00,24.13,24.18,24.01,24.06,96200.0,18.4082,18.4463,18.3166,18.3548,96200.0
2005-05-19 12:30:00,24.07,24.09,24.05,24.09,15600.0,18.3624,18.3777,18.3472,18.3777,15600.0
2005-05-19 13:00:00,24.09,24.09,23.99,23.99,51400.0,18.3777,18.3777,18.3014,18.3014,51400.0
2005-05-19 13:30:00,23.99,24.0,23.99,24.0,62600.0,18.3014,18.309,18.3014,18.309,62600.0
2005-05-19 14:00:00,24.0,24.0,23.98,23.98,40800.0,18.309,18.309,18.2938,18.2938,40800.0
2005-05-19 14:30:00,24.0,24.1,23.98,23.98,121800.0,18.309,18.3853,18.2938,18.2938,121800.0
2005-05-19 15:00:00,23.98,23.98,23.89,23.89,46200.0,18.2938,18.2938,18.2251,18.2251,46200.0
2005-05-19 15:30:00,23.9,23.93,23.75,23.93,55600.0,18.2327,18.2556,18.1183,18.2556,55600.0
2005-05-20 09:30:00,23.82,23.82,23.18,23.2,43600.0,18.1717,18.1717,17.6835,17.6987,43600.0
2005-05-20 10:00:00,23.23,23.23,23.08,23.15,23600.0,17.7216,17.7216,17.6072,17.6606,23600.0
2005-05-20 10:30:00,23.16,23.16,22.9,22.9,24600.0,17.6682,17.6682,17.4699,17.4699,24600.0
2005-05-20 11:00:00,22.86,22.89,22.78,22.78,24800.0,17.4393,17.4622,17.3783,17.3783,24800.0
2005-05-20 11:30:00,22.77,22.8,22.67,22.8,38200.0,17.3707,17.3936,17.2944,17.3936,38200.0
2005-05-20 12:00:00,22.8,22.88,22.75,22.81,33400.0,17.3936,17.4546,17.3554,17.4012,33400.0
2005-05-20 12:30:00,22.78,22.87,22.75,22.87,15600.0,17.3783,17.447,17.3554,17.447,15600.0
2005-05-20 13:00:00,22.86,22.97,22.83,22.88,17400.0,17.4393,17.5233,17.4165,17.4546,17400.0
2005-05-20 13:30:00,22.88,22.93,22.8,22.84,29400.0,17.4546,17.4927,17.3936,17.4241,29400.0
2005-05-20 14:00:00,22.88,22.9,22.68,22.68,27600.0,17.4546,17.4699,17.302,17.302,27600.0
2005-05-20 14:30:00,22.68,22.7,22.31,22.53,83200.0,17.302,17.3173,17.0198,17.1876,83200.0
2005-05-20 15:00:00,22.54,22.68,22.54,22.68,41200.0,17.1952,17.302,17.1952,17.302,41200.0
2005-05-20 15:30:00,22.68,22.72,22.58,22.62,31000.0,17.302,17.3325,17.2257,17.2562,31000.0
2005-05-23 09:30:00,22.66,23.15,22.66,22.97,69200.0,17.2868,17.6606,17.2868,17.5233,69200.0
2005-05-23 10:00:00,23.02,23.05,22.88,23.03,20400.0,17.5614,17.5843,17.4546,17.569,20400.0
2005-05-23 10:30:00,23.02,23.11,23.0,23.08,40600.0,17.5614,17.6301,17.5461,17.6072,40600.0
2005-05-23 11:00:00,23.08,23.22,23.06,23.2,75200.0,17.6072,17.714,17.5919,17.6987,75200.0
2005-05-23 11:30:00,23.2,23.2,23.08,23.11,47800.0,17.6987,17.6987,17.6072,17.6301,47800.0
2005-05-23 12:00:00,23.11,23.18,23.1,23.18,37400.0,17.6301,17.6835,17.6224,17.6835,37400.0
2005-05-23 12:30:00,23.18,23.28,23.16,23.25,62200.0,17.6835,17.7597,17.6682,17.7369,62200.0
2005-05-23 13:00:00,23.27,23.36,23.25,23.35,40600.0,17.7521,17.8208,17.7369,17.8131,40600.0
2005-05-23 13:30:00,23.35,23.36,23.25,23.32,46800.0,17.8131,17.8208,17.7369,17.7903,46800.0
2005-05-23 14:00:00,23.31,23.43,23.31,23.36,38600.0,17.7826,17.8742,17.7826,17.8208,38600.0
2005-05-23 14:30:00,23.35,23.42,23.33,23.42,91000.0,17.8131,17.8665,17.7979,17.8665,91000.0
2005-05-23 15:00:00,23.41,23.48,23.4,23.41,45600.0,17.8589,17.9123,17.8513,17.8589,45600.0
2005-05-23 15:30:00,23.42,23.45,23.25,23.33,81400.0,17.8665,17.8894,17.7369,17.7979,81400.0
2005-05-24 09:30:00,23.32,23.32,23.24,23.29,15200.0,17.7903,17.7903,17.7292,17.7674,15200.0
2005-05-24 10:00:00,23.29,23.29,23.13,23.15,20000.0,17.7674,17.7674,17.6453,17.6606,20000.0
2005-05-24 10:30:00,23.16,23.17,23.1,23.15,57800.0,17.6682,17.6758,17.6224,17.6606,57800.0
2005-05-24 11:00:00,23.15,23.25,23.15,23.18,26800.0,17.6606,17.7369,17.6606,17.6835,26800.0
2005-05-24 11:30:00,23.17,23.17,23.11,23.16,55200.0,17.6758,17.6758,17.6301,17.6682,55200.0
2005-05-24 12:00:00,23.16,23.21,23.16,23.19,4400.0,17.6682,17.7063,17.6682,17.6911,4400.0
2005-05-24 12:30:00,23.18,23.25,23.18,23.25,3600.0,17.6835,17.7369,17.6835,17.7369,3600.0
2005-05-24 13:00:00,23.23,23.25,23.21,23.21,11200.0,17.7216,17.7369,17.7063,17.7063,11200.0
2005-05-24 13:30:00,23.21,23.21,23.15,23.15,5400.0,17.7063,17.7063,17.6606,17.6606,5400.0
2005-05-24 14:00:00,23.16,23.21,23.11,23.21,12600.0,17.6682,17.7063,17.6301,17.7063,12600.0
2005-05-24 14:30:00,23.21,23.22,23.14,23.14,36800.0,17.7063,17.714,17.6529,17.6529,36800.0
2005-05-24 15:00:00,23.14,23.27,23.13,23.27,15800.0,17.6529,17.7521,17.6453,17.7521,15800.0
2005-05-24 15:30:00,23.28,23.33,23.17,23.17,18600.0,17.7597,17.7979,17.6758,17.6758,18600.0
2005-05-25 09:30:00,23.18,23.18,23.0,23.08,16400.0,17.6835,17.6835,17.5461,17.6072,16400.0
2005-05-25 10:00:00,23.04,23.07,22.9,22.92,11400.0,17.5767,17.5995,17.4699,17.4851,11400.0
2005-05-25 10:30:00,22.91,22.91,22.78,22.83,19800.0,17.4775,17.4775,17.3783,17.4165,19800.0
2005-05-25 11:00:00,22.85,22.98,22.81,22.98,16600.0,17.4317,17.5309,17.4012,17.5309,16600.0
2005-05-25 11:30:00,22.98,23.04,22.98,23.04,8600.0,17.5309,17.5767,17.5309,17.5767,8600.0
2005-05-25 12:00:00,23.04,23.08,23.04,23.06,5200.0,17.5767,17.6072,17.5767,17.5919,5200.0
2005-05-25 12:30:00,23.09,23.12,23.08,23.08,6800.0,17.6148,17.6377,17.6072,17.6072,6800.0
2005-05-25 13:00:00,23.08,23.17,23.07,23.11,10600.0,17.6072,17.6758,17.5995,17.6301,10600.0
2005-05-25 13:30:00,23.11,23.13,23.08,23.1,4200.0,17.6301,17.6453,17.6072,17.6224,4200.0
2005-05-25 14:00:00,23.09,23.15,23.09,23.11,5200.0,17.6148,17.6606,17.6148,17.6301,5200.0
2005-05-25 14:30:00,23.14,23.21,23.13,23.14,12400.0,17.6529,17.7063,17.6453,17.6529,12400.0
2005-05-25 15:00:00,23.14,23.14,23.0,23.0,8600.0,17.6529,17.6529,17.5461,17.5461,8600.0
2005-05-25 15:30:00,23.0,23.05,22.96,22.97,16200.0,17.5461,17.5843,17.5156,17.5233,16200.0
2005-05-26 09:30:00,23.07,23.08,22.9,22.91,13200.0,17.5995,17.6072,17.4699,17.4775,13200.0
2005-05-26 10:00:00,22.91,22.92,22.89,22.89,19600.0,17.4775,17.4851,17.4622,17.4622,19600.0
2005-05-26 10:30:00,22.89,22.89,22.75,22.81,22400.0,17.4622,17.4622,17.3554,17.4012,22400.0
2005-05-26 11:00:00,22.83,22.91,22.83,22.91,12600.0,17.4165,17.4775,17.4165,17.4775,12600.0
2005-05-26 11:30:00,22.9,22.95,22.9,22.95,16800.0,17.4699,17.508,17.4699,17.508,16800.0
2005-05-26 12:00:00,22.93,22.93,22.83,22.88,11000.0,17.4927,17.4927,17.4165,17.4546,11000.0
2005-05-26 12:30:00,22.85,22.95,22.85,22.94,12000.0,17.4317,17.508,17.4317,17.5004,12000.0
2005-05-26 13:00:00,22.93,22.95,22.86,22.88,13400.0,17.4927,17.508,17.4393,17.4546,13400.0
2005-05-26 13:30:00,22.88,22.93,22.85,22.93,4800.0,17.4546,17.4927,17.4317,17.4927,4800.0
2005-05-26 14:00:00,22.93,22.99,22.93,22.99,5400.0,17.4927,17.5385,17.4927,17.5385,5400.0
2005-05-26 14:30:00,22.99,23.0,22.97,22.98,5600.0,17.5385,17.5461,17.5233,17.5309,5600.0
2005-05-26 15:00:00,22.97,23.08,22.97,23.08,19200.0,17.5233,17.6072,17.5233,17.6072,19200.0
2005-05-26 15:30:00,23.08,23.11,22.88,22.9,72000.0,17.6072,17.6301,17.4546,17.4699,72000.0
2005-05-27 09:30:00,22.95,23.14,22.95,23.12,11000.0,17.508,17.6529,17.508,17.6377,11000.0
2005-05-27 10:00:00,23.13,23.13,22.95,23.0,7600.0,17.6453,17.6453,17.508,17.5461,7600.0
2005-05-27 10:30:00,23.0,23.06,23.0,23.04,18600.0,17.5461,17.5919,17.5461,17.5767,18600.0
2005-05-27 11:00:00,23.04,23.06,23.0,23.06,13000.0,17.5767,17.5919,17.5461,17.5919,13000.0
2005-05-27 11:30:00,23.05,23.06,23.02,23.03,8800.0,17.5843,17.5919,17.5614,17.569,8800.0
2005-05-27 12:00:00,23.02,23.05,23.02,23.05,15000.0,17.5614,17.5843,17.5614,17.5843,15000.0
2005-05-27 12:30:00,23.04,23.05,23.04,23.04,4200.0,17.5767,17.5843,17.5767,17.5767,4200.0
2005-05-27 13:00:00,23.04,23.09,23.04,23.08,9200.0,17.5767,17.6148,17.5767,17.6072,9200.0
2005-05-27 13:30:00,23.08,23.08,23.04,23.05,5800.0,17.6072,17.6072,17.5767,17.5843,5800.0
2005-05-27 14:00:00,23.04,23.09,23.04,23.06,8400.0,17.5767,17.6148,17.5767,17.5919,8400.0
2005-05-27 14:30:00,23.05,23.06,23.03,23.06,8000.0,17.5843,17.5919,17.569,17.5919,8000.0
2005-05-27 15:00:00,23.04,23.07,23.04,23.05,5600.0,17.5767,17.5995,17.5767,17.5843,5600.0
2005-05-27 15:30:00,23.05,23.05,22.95,23.0,30200.0,17.5843,17.5843,17.508,17.5461,30200.0
2005-05-31 09:30:00,23.15,23.15,23.05,23.13,20400.0,17.6606,17.6606,17.5843,17.6453,20400.0
2005-05-31 10:00:00,23.15,23.25,23.14,23.23,17600.0,17.6606,17.7369,17.6529,17.7216,17600.0
2005-05-31 10:30:00,23.25,23.38,23.25,23.31,25200.0,17.7369,17.836,17.7369,17.7826,25200.0
2005-05-31 11:00:00,23.31,23.4,23.29,23.4,13000.0,17.7826,17.8513,17.7674,17.8513,13000.0
2005-05-31 11:30:00,23.43,23.44,23.31,23.31,16000.0,17.8742,17.8818,17.7826,17.7826,16000.0
2005-05-31 12:00:00,23.31,23.33,23.25,23.28,9400.0,17.7826,17.7979,17.7369,17.7597,9400.0
2005-05-31 12:30:00,23.29,23.35,23.29,23.31,3600.0,17.7674,17.8131,17.7674,17.7826,3600.0
2005-05-31 13:00:00,23.31,23.31,23.3,23.31,3000.0,17.7826,17.7826,17.775,17.7826,3000.0
2005-05-31 13:30:00,23.3,23.47,23.3,23.47,27600.0,17.775,17.9047,17.775,17.9047,27600.0
2005-05-31 14:00:00,23.43,23.47,23.39,23.46,17800.0,17.8742,17.9047,17.8437,17.8971,17800.0
2005-05-31 14:30:00,23.46,23.54,23.45,23.46,24400.0,17.8971,17.9581,17.8894,17.8971,24400.0
2005-05-31 15:00:00,23.46,23.46,23.38,23.38,30600.0,17.8971,17.8971,17.836,17.836,30600.0
2005-05-31 15:30:00,23.38,23.4,23.35,23.35,56600.0,17.836,17.8513,17.8131,17.8131,56600.0
2005-06-01 09:30:00,23.38,23.49,23.38,23.49,32000.0,17.836,17.92,17.836,17.92,32000.0
2005-06-01 10:00:00,23.49,23.72,23.48,23.72,52400.0,17.92,18.0954,17.9123,18.0954,52400.0
2005-06-01 10:30:00,23.72,23.95,23.72,23.93,50400.0,18.0954,18.2709,18.0954,18.2556,50400.0
2005-06-01 11:00:00,23.91,23.92,23.72,23.72,33600.0,18.2404,18.248,18.0954,18.0954,33600.0
2005-06-01 11:30:00,23.73,23.8,23.72,23.8,21000.0,18.103,18.1564,18.0954,18.1564,21000.0
2005-06-01 12:00:00,23.8,23.95,23.8,23.89,39000.0,18.1564,18.2709,18.1564,18.2251,39000.0
2005-06-01 12:30:00,23.87,23.87,23.76,23.79,16000.0,18.2098,18.2098,18.1259,18.1488,16000.0
2005-06-01 13:00:00,23.79,23.93,23.79,23.93,14800.0,18.1488,18.2556,18.1488,18.2556,14800.0
2005-06-01 13:30:00,23.93,24.0,23.9,24.0,22200.0,18.2556,18.309,18.2327,18.309,22200.0
2005-06-01 14:00:00,24.0,24.02,23.79,23.79,87000.0,18.309,18.3243,18.1488,18.1488,87000.0
2005-06-01 14:30:00,23.79,23.87,23.75,23.81,48400.0,18.1488,18.2098,18.1183,18.1641,48400.0
2005-06-01 15:00:00,23.81,23.89,23.79,23.79,29000.0,18.1641,18.2251,18.1488,18.1488,29000.0
2005-06-01 15:30:00,23.79,23.93,23.79,23.88,14000.0,18.1488,18.2556,18.1488,18.2175,14000.0
2005-06-02 09:30:00,23.85,23.96,23.8,23.95,9800.0,18.1946,18.2785,18.1564,18.2709,9800.0
2005-06-02 10:00:00,23.97,23.99,23.91,23.91,8600.0,18.2861,18.3014,18.2404,18.2404,8600.0
2005-06-02 10:30:00,23.94,24.0,23.93,23.93,22800.0,18.2632,18.309,18.2556,18.2556,22800.0
2005-06-02 11:00:00,23.93,23.98,23.93,23.95,15000.0,18.2556,18.2938,18.2556,18.2709,15000.0
2005-06-02 11:30:00,23.97,23.99,23.95,23.96,6800.0,18.2861,18.3014,18.2709,18.2785,6800.0
2005-06-02 12:00:00,23.96,24.03,23.96,24.02,20000.0,18.2785,18.3319,18.2785,18.3243,20000.0
2005-06-02 12:30:00,24.02,24.05,24.02,24.03,12600.0,18.3243,18.3472,18.3243,18.3319,12600.0
2005-06-02 13:00:00,24.02,24.03,24.0,24.0,11000.0,18.3243,18.3319,18.309,18.309,11000.0
2005-06-02 13:30:00,23.99,24.0,23.96,24.0,7800.0,18.3014,18.309,18.2785,18.309,7800.0
2005-06-02 14:00:00,24.0,24.1,24.0,24.1,11200.0,18.309,18.3853,18.309,18.3853,11200.0
2005-06-02 14:30:00,24.12,24.28,24.12,24.18,52000.0,18.4006,18.5226,18.4006,18.4463,52000.0
2005-06-02 15:00:00,24.18,24.18,24.09,24.09,9200.0,18.4463,18.4463,18.3777,18.3777,9200.0
2005-06-02 15:30:00,24.08,24.1,23.89,23.89,38600.0,18.37,18.3853,18.2251,18.2251,38600.0
2005-06-03 09:30:00,23.98,24.0,23.95,24.0,9000.0,18.2938,18.309,18.2709,18.309,9000.0
2005-06-03 10:00:00,24.0,24.03,23.99,24.0,16600.0,18.309,18.3319,18.3014,18.309,16600.0
2005-06-03 10:30:00,24.02,24.08,24.0,24.08,14600.0,18.3243,18.37,18.309,18.37,14600.0
2005-06-03 11:00:00,24.05,24.07,24.04,24.07,7800.0,18.3472,18.3624,18.3395,18.3624,7800.0
2005-06-03 11:30:00,24.08,24.09,23.98,23.99,19000.0,18.37,18.3777,18.2938,18.3014,19000.0
2005-06-03 12:00:00,23.99,24.0,23.97,23.98,11800.0,18.3014,18.309,18.2861,18.2938,11800.0
2005-06-03 12:30:00,23.98,24.0,23.97,23.99,12000.0,18.2938,18.309,18.2861,18.3014,12000.0
2005-06-03 13:00:00,23.99,24.0,23.93,23.93,17200.0,18.3014,18.309,18.2556,18.2556,17200.0
2005-06-03 13:30:00,23.95,23.97,23.94,23.97,5800.0,18.2709,18.2861,18.2632,18.2861,5800.0
2005-06-03 14:00:00,23.95,24.01,23.95,24.01,10200.0,18.2709,18.3166,18.2709,18.3166,10200.0
2005-06-03 14:30:00,24.0,24.0,23.97,23.98,11800.0,18.309,18.309,18.2861,18.2938,11800.0
2005-06-03 15:00:00,23.98,24.01,23.98,24.0,5600.0,18.2938,18.3166,18.2938,18.309,5600.0
2005-06-03 15:30:00,24.0,24.07,23.98,23.98,6600.0,18.309,18.3624,18.2938,18.2938,6600.0
2005-06-06 09:30:00,24.0,24.25,24.0,24.25,17200.0,18.309,18.4997,18.309,18.4997,17200.0
2005-06-06 10:00:00,24.25,24.52,24.18,24.43,30000.0,18.4997,18.7057,18.4463,18.6371,30000.0
2005-06-06 10:30:00,24.43,24.43,24.36,24.36,42200.0,18.6371,18.6371,18.5837,18.5837,42200.0
2005-06-06 11:00:00,24.35,24.4,24.35,24.37,8400.0,18.576,18.6142,18.576,18.5913,8400.0
2005-06-06 11:30:00,24.36,24.43,24.36,24.4,241600.0,18.5837,18.6371,18.5837,18.6142,241600.0
2005-06-06 12:00:00,24.42,24.55,24.42,24.52,26600.0,18.6294,18.7286,18.6294,18.7057,26600.0
2005-06-06 12:30:00,24.52,24.59,24.52,24.59,9600.0,18.7057,18.7591,18.7057,18.7591,9600.0
2005-06-06 13:00:00,24.58,24.93,24.58,24.93,43000.0,18.7515,19.0185,18.7515,19.0185,43000.0
2005-06-06 13:30:00,24.95,25.15,24.93,25.1,40200.0,19.0337,19.1863,19.0185,19.1482,40200.0
2005-06-06 14:00:00,25.11,25.29,25.05,25.15,32800.0,19.1558,19.2931,19.11,19.1863,32800.0
2005-06-06 14:30:00,25.14,25.18,25.05,25.1,30800.0,19.1787,19.2092,19.11,19.1482,30800.0
2005-06-06 15:00:00,25.1,25.13,25.06,25.11,37800.0,19.1482,19.1711,19.1177,19.1558,37800.0
2005-06-06 15:30:00,25.11,25.18,25.1,25.13,75200.0,19.1558,19.2092,19.1482,19.1711,75200.0
2005-06-07 09:30:00,25.25,25.69,25.25,25.61,60600.0,19.2626,19.5983,19.2626,19.5372,60600.0
2005-06-07 10:00:00,25.62,25.68,25.4,25.43,26600.0,19.5449,19.5906,19.377,19.3999,26600.0
2005-06-07 10:30:00,25.44,25.5,25.32,25.45,84200.0,19.4076,19.4533,19.316,19.4152,84200.0
2005-06-07 11:00:00,25.45,25.47,25.34,25.38,13400.0,19.4152,19.4304,19.3313,19.3618,13400.0
2005-06-07 11:30:00,25.42,25.43,25.39,25.41,31800.0,19.3923,19.3999,19.3694,19.3847,31800.0
2005-06-07 12:00:00,25.42,25.48,25.36,25.36,19600.0,19.3923,19.4381,19.3465,19.3465,19600.0
2005-06-07 12:30:00,25.36,25.36,25.35,25.35,6200.0,19.3465,19.3465,19.3389,19.3389,6200.0
2005-06-07 13:00:00,25.35,25.35,25.29,25.33,16400.0,19.3389,19.3389,19.2931,19.3236,16400.0
2005-06-07 13:30:00,25.33,25.35,25.25,25.27,29800.0,19.3236,19.3389,19.2626,19.2779,29800.0
2005-06-07 14:00:00,25.29,25.31,25.13,25.13,39000.0,19.2931,19.3084,19.1711,19.1711,39000.0
2005-06-07 14:30:00,25.13,25.23,25.13,25.19,71400.0,19.1711,19.2474,19.1711,19.2168,71400.0
2005-06-07 15:00:00,25.19,25.19,25.15,25.17,28800.0,19.2168,19.2168,19.1863,19.2016,28800.0
2005-06-07 15:30:00,25.16,25.2,25.08,25.19,67400.0,19.194,19.2245,19.1329,19.2168,67400.0
2005-06-08 09:30:00,25.1,25.18,24.9,25.03,37200.0,19.1482,19.2092,18.9956,19.0948,37200.0
2005-06-08 10:00:00,25.03,25.03,24.85,24.85,14000.0,19.0948,19.0948,18.9575,18.9575,14000.0
2005-06-08 10:30:00,24.85,24.88,24.82,24.83,18000.0,18.9575,18.9803,18.9346,18.9422,18000.0
2005-06-08 11:00:00,24.83,24.84,24.75,24.79,15200.0,18.9422,18.9498,18.8812,18.9117,15200.0
2005-06-08 11:30:00,24.82,24.82,24.78,24.8,7200.0,18.9346,18.9346,18.9041,18.9193,7200.0
2005-06-08 12:00:00,24.82,24.88,24.81,24.84,21600.0,18.9346,18.9803,18.9269,18.9498,21600.0
2005-06-08 12:30:00,24.85,24.99,24.85,24.99,22400.0,18.9575,19.0643,18.9575,19.0643,22400.0
2005-06-08 13:00:00,24.96,25.12,24.95,25.0,109200.0,19.0414,19.1634,19.0337,19.0719,109200.0
2005-06-08 13:30:00,24.99,25.0,24.84,24.84,10400.0,19.0643,19.0719,18.9498,18.9498,10400.0
2005-06-08 14:00:00,24.85,24.85,24.81,24.81,8000.0,18.9575,18.9575,18.9269,18.9269,8000.0
2005-06-08 14:30:00,24.8,24.8,24.73,24.73,26600.0,18.9193,18.9193,18.8659,18.8659,26600.0
2005-06-08 15:00:00,24.73,24.75,24.72,24.74,10800.0,18.8659,18.8812,18.8583,18.8735,10800.0
2005-06-08 15:30:00,24.72,24.74,24.63,24.66,32400.0,18.8583,18.8735,18.7896,18.8125,32400.0
2005-06-09 09:30:00,24.7,24.71,24.6,24.61,14200.0,18.843,18.8507,18.7667,18.7744,14200.0
2005-06-09 10:00:00,24.58,24.73,24.55,24.73,15800.0,18.7515,18.8659,18.7286,18.8659,15800.0
2005-06-09 10:30:00,24.72,24.8,24.68,24.79,7400.0,18.8583,18.9193,18.8278,18.9117,7400.0
2005-06-09 11:00:00,24.85,24.85,24.75,24.85,20200.0,18.9575,18.9575,18.8812,18.9575,20200.0
2005-06-09 11:30:00,24.85,24.86,24.77,24.77,12000.0,18.9575,18.9651,18.8964,18.8964,12000.0
2005-06-09 12:00:00,24.8,24.82,24.77,24.8,6800.0,18.9193,18.9346,18.8964,18.9193,6800.0
2005-06-09 12:30:00,24.83,25.25,24.83,25.13,34800.0,18.9422,19.2626,18.9422,19.1711,34800.0
2005-06-09 13:00:00,25.12,25.18,24.98,25.0,23600.0,19.1634,19.2092,19.0566,19.0719,23600.0
2005-06-09 13:30:00,25.0,25.05,25.0,25.04,5000.0,19.0719,19.11,19.0719,19.1024,5000.0
2005-06-09 14:00:00,25.03,25.04,24.93,24.93,14800.0,19.0948,19.1024,19.0185,19.0185,14800.0
2005-06-09 14:30:00,24.93,24.93,24.85,24.86,6000.0,19.0185,19.0185,18.9575,18.9651,6000.0
2005-06-09 15:00:00,24.86,24.97,24.86,24.96,6000.0,18.9651,19.049,18.9651,19.0414,6000.0
2005-06-09 15:30:00,24.96,25.01,24.95,25.01,16000.0,19.0414,19.0795,19.0337,19.0795,16000.0
2005-06-10 09:30:00,25.02,25.24,25.0,25.19,11600.0,19.0872,19.255,19.0719,19.2168,11600.0
2005-06-10 10:00:00,25.15,25.23,25.11,25.2,7600.0,19.1863,19.2474,19.1558,19.2245,7600.0
2005-06-10 10:30:00,25.2,25.2,25.18,25.18,6800.0,19.2245,19.2245,19.2092,19.2092,6800.0
2005-06-10 11:00:00,25.18,25.18,25.15,25.16,20000.0,19.2092,19.2092,19.1863,19.194,20000.0
2005-06-10 11:30:00,25.16,25.16,25.14,25.14,9400.0,19.194,19.194,19.1787,19.1787,9400.0
2005-06-10 12:00:00,25.1,25.14,25.08,25.08,7600.0,19.1482,19.1787,19.1329,19.1329,7600.0
2005-06-10 12:30:00,25.08,25.09,25.08,25.08,5800.0,19.1329,19.1406,19.1329,19.1329,5800.0
2005-06-10 13:00:00,25.08,25.14,25.08,25.12,7000.0,19.1329,19.1787,19.1329,19.1634,7000.0
2005-06-10 13:30:00,25.11,25.11,25.11,25.11,1800.0,19.1558,19.1558,19.1558,19.1558,1800.0
2005-06-10 14:00:00,25.11,25.11,25.06,25.06,15600.0,19.1558,19.1558,19.1177,19.1177,15600.0
2005-06-10 14:30:00,25.08,25.09,25.08,25.08,11600.0,19.1329,19.1406,19.1329,19.1329,11600.0
2005-06-10 15:00:00,25.08,25.08,25.05,25.06,18400.0,19.1329,19.1329,19.11,19.1177,18400.0
2005-06-10 15:30:00,25.05,25.08,25.01,25.07,30400.0,19.11,19.1329,19.0795,19.1253,30400.0
2005-06-13 09:30:00,25.08,25.23,25.08,25.18,11400.0,19.1329,19.2474,19.1329,19.2092,11400.0
2005-06-13 10:00:00,25.18,25.45,25.13,25.36,20400.0,19.2092,19.4152,19.1711,19.3465,20400.0
2005-06-13 10:30:00,25.37,25.75,25.37,25.63,60800.0,19.3542,19.644,19.3542,19.5525,60800.0
2005-06-13 11:00:00,25.63,25.63,25.3,25.42,76600.0,19.5525,19.5525,19.3008,19.3923,76600.0
2005-06-13 11:30:00,25.46,25.7,25.46,25.7,11800.0,19.4228,19.6059,19.4228,19.6059,11800.0
2005-06-13 12:00:00,25.73,25.75,25.7,25.7,10200.0,19.6288,19.644,19.6059,19.6059,10200.0
2005-06-13 12:30:00,25.7,25.71,25.68,25.7,27400.0,19.6059,19.6135,19.5906,19.6059,27400.0
2005-06-13 13:00:00,25.7,25.7,25.68,25.68,10200.0,19.6059,19.6059,19.5906,19.5906,10200.0
2005-06-13 13:30:00,25.68,25.7,25.67,25.67,15200.0,19.5906,19.6059,19.583,19.583,15200.0
2005-06-13 14:00:00,25.67,25.68,25.63,25.63,44800.0,19.583,19.5906,19.5525,19.5525,44800.0
2005-06-13 14:30:00,25.63,25.8,25.63,25.79,11800.0,19.5525,19.6822,19.5525,19.6746,11800.0
2005-06-13 15:00:00,25.79,25.79,25.63,25.63,64600.0,19.6746,19.6746,19.5525,19.5525,64600.0
2005-06-13 15:30:00,25.65,25.75,25.65,25.75,104000.0,19.5678,19.644,19.5678,19.644,104000.0
2005-06-14 09:30:00,25.8,26.1,25.8,25.9,35000.0,19.6822,19.9111,19.6822,19.7585,35000.0
2005-06-14 10:00:00,25.88,26.02,25.85,25.96,9400.0,19.7432,19.85,19.7203,19.8043,9400.0
2005-06-14 10:30:00,25.94,25.96,25.84,25.92,9800.0,19.789,19.8043,19.7127,19.7737,9800.0
2005-06-14 11:00:00,25.93,26.05,25.93,26.02,8400.0,19.7814,19.8729,19.7814,19.85,8400.0
2005-06-14 11:30:00,26.02,26.08,25.97,26.05,4600.0,19.85,19.8958,19.8119,19.8729,4600.0
2005-06-14 12:00:00,26.07,26.13,26.05,26.06,10600.0,19.8882,19.9339,19.8729,19.8805,10600.0
2005-06-14 12:30:00,26.05,26.07,26.0,26.07,7400.0,19.8729,19.8882,19.8348,19.8882,7400.0
2005-06-14 13:00:00,26.03,26.08,26.03,26.08,2800.0,19.8577,19.8958,19.8577,19.8958,2800.0
2005-06-14 13:30:00,26.06,26.1,26.04,26.08,9000.0,19.8805,19.9111,19.8653,19.8958,9000.0
2005-06-14 14:00:00,26.08,26.11,26.07,26.08,6400.0,19.8958,19.9187,19.8882,19.8958,6400.0
2005-06-14 14:30:00,26.07,26.14,26.04,26.14,11000.0,19.8882,19.9416,19.8653,19.9416,11000.0
2005-06-14 15:00:00,26.15,26.18,26.06,26.17,14200.0,19.9492,19.9721,19.8805,19.9645,14200.0
2005-06-14 15:30:00,26.17,26.32,26.13,26.31,37600.0,19.9645,20.0789,19.9339,20.0713,37600.0
2005-06-15 09:30:00,26.33,26.33,26.18,26.2,9400.0,20.0865,20.0865,19.9721,19.9873,9400.0
2005-06-15 10:00:00,26.2,26.2,26.11,26.13,5000.0,19.9873,19.9873,19.9187,19.9339,5000.0
2005-06-15 10:30:00,26.15,26.17,26.11,26.15,5000.0,19.9492,19.9645,19.9187,19.9492,5000.0
2005-06-15 11:00:00,26.13,26.23,26.13,26.21,5600.0,19.9339,20.0102,19.9339,19.995,5600.0
2005-06-15 11:30:00,26.18,26.22,26.18,26.2,2200.0,19.9721,20.0026,19.9721,19.9873,2200.0
2005-06-15 12:00:00,26.2,26.26,26.2,26.24,18600.0,19.9873,20.0331,19.9873,20.0179,18600.0
2005-06-15 12:30:00,26.24,26.24,26.2,26.2,7000.0,20.0179,20.0179,19.9873,19.9873,7000.0
2005-06-15 13:00:00,26.19,26.19,26.14,26.14,5400.0,19.9797,19.9797,19.9416,19.9416,5400.0
2005-06-15 13:30:00,26.14,26.18,26.04,26.17,11400.0,19.9416,19.9721,19.8653,19.9645,11400.0
2005-06-15 14:00:00,26.17,26.19,26.16,26.17,3800.0,19.9645,19.9797,19.9568,19.9645,3800.0
2005-06-15 14:30:00,26.16,26.22,26.15,26.16,5800.0,19.9568,20.0026,19.9492,19.9568,5800.0
2005-06-15 15:00:00,26.17,26.21,26.17,26.21,8800.0,19.9645,19.995,19.9645,19.995,8800.0
2005-06-15 15:30:00,26.21,26.28,26.21,26.26,18600.0,19.995,20.0484,19.995,20.0331,18600.0
2005-06-16 09:30:00,26.25,26.5,26.2,26.39,19000.0,20.0255,20.2162,19.9873,20.1323,19000.0
2005-06-16 10:00:00,26.38,26.47,26.33,26.42,15200.0,20.1247,20.1933,20.0865,20.1552,15200.0
2005-06-16 10:30:00,26.4,26.41,26.31,26.33,10800.0,20.1399,20.1475,20.0713,20.0865,10800.0
2005-06-16 11:00:00,26.31,26.32,26.27,26.27,35200.0,20.0713,20.0789,20.0407,20.0407,35200.0
2005-06-16 11:30:00,26.27,26.34,26.27,26.33,11200.0,20.0407,20.0941,20.0407,20.0865,11200.0
2005-06-16 12:00:00,26.33,26.35,26.3,26.31,18400.0,20.0865,20.1018,20.0636,20.0713,18400.0
2005-06-16 12:30:00,26.3,26.35,26.25,26.25,20400.0,20.0636,20.1018,20.0255,20.0255,20400.0
2005-06-16 13:00:00,26.25,26.32,26.17,26.18,18600.0,20.0255,20.0789,19.9645,19.9721,18600.0
2005-06-16 13:30:00,26.18,26.22,26.1,26.11,24000.0,19.9721,20.0026,19.9111,19.9187,24000.0
2005-06-16 14:00:00,26.11,26.2,26.1,26.17,21200.0,19.9187,19.9873,19.9111,19.9645,21200.0
2005-06-16 14:30:00,26.19,26.21,26.15,26.16,12600.0,19.9797,19.995,19.9492,19.9568,12600.0
2005-06-16 15:00:00,26.15,26.23,26.14,26.2,26600.0,19.9492,20.0102,19.9416,19.9873,26600.0
2005-06-16 15:30:00,26.18,26.25,26.15,26.24,65200.0,19.9721,20.0255,19.9492,20.0179,65200.0
2005-06-17 09:30:00,26.36,26.57,26.36,26.52,46400.0,20.1094,20.2696,20.1094,20.2315,46400.0
2005-06-17 10:00:00,26.52,26.55,26.4,26.52,11400.0,20.2315,20.2544,20.1399,20.2315,11400.0
2005-06-17 10:30:00,26.53,26.68,26.5,26.65,24800.0,20.2391,20.3535,20.2162,20.3306,24800.0
2005-06-17 11:00:00,26.64,26.64,26.53,26.53,10200.0,20.323,20.323,20.2391,20.2391,10200.0
2005-06-17 11:30:00,26.53,26.53,26.48,26.5,7600.0,20.2391,20.2391,20.2009,20.2162,7600.0
2005-06-17 12:00:00,26.49,26.53,26.43,26.53,20000.0,20.2086,20.2391,20.1628,20.2391,20000.0
2005-06-17 12:30:00,26.54,26.73,26.54,26.73,11800.0,20.2467,20.3917,20.2467,20.3917,11800.0
2005-06-17 13:00:00,26.73,26.83,26.71,26.83,13800.0,20.3917,20.468,20.3764,20.468,13800.0
2005-06-17 13:30:00,26.84,26.9,26.75,26.8,15800.0,20.4756,20.5214,20.4069,20.4451,15800.0
2005-06-17 14:00:00,26.8,26.9,26.8,26.9,12800.0,20.4451,20.5214,20.4451,20.5214,12800.0
2005-06-17 14:30:00,26.9,26.93,26.9,26.93,15200.0,20.5214,20.5442,20.5214,20.5442,15200.0
2005-06-17 15:00:00,26.92,27.1,26.92,27.0,22000.0,20.5366,20.6739,20.5366,20.5976,22000.0
2005-06-17 15:30:00,27.0,27.0,26.86,26.98,29400.0,20.5976,20.5976,20.4908,20.5824,29400.0
2005-06-20 09:30:00,26.88,26.88,26.43,26.48,22200.0,20.5061,20.5061,20.1628,20.2009,22200.0
2005-06-20 10:00:00,26.45,26.54,26.43,26.54,19000.0,20.1781,20.2467,20.1628,20.2467,19000.0
2005-06-20 10:30:00,26.54,26.66,26.5,26.5,14400.0,20.2467,20.3383,20.2162,20.2162,14400.0
2005-06-20 11:00:00,26.5,26.72,26.5,26.71,10200.0,20.2162,20.384,20.2162,20.3764,10200.0
2005-06-20 11:30:00,26.71,26.71,26.67,26.7,1400.0,20.3764,20.3764,20.3459,20.3688,1400.0
2005-06-20 12:00:00,26.7,26.75,26.7,26.75,7000.0,20.3688,20.4069,20.3688,20.4069,7000.0
2005-06-20 12:30:00,26.75,26.83,26.75,26.81,6400.0,20.4069,20.468,20.4069,20.4527,6400.0
2005-06-20 13:00:00,26.82,26.82,26.79,26.79,8400.0,20.4603,20.4603,20.4374,20.4374,8400.0
2005-06-20 13:30:00,26.78,26.8,26.65,26.8,11200.0,20.4298,20.4451,20.3306,20.4451,11200.0
2005-06-20 14:00:00,26.81,26.84,26.81,26.83,7000.0,20.4527,20.4756,20.4527,20.468,7000.0
2005-06-20 14:30:00,26.85,27.0,26.85,26.98,18200.0,20.4832,20.5976,20.4832,20.5824,18200.0
2005-06-20 15:00:00,26.98,27.0,26.98,26.98,9800.0,20.5824,20.5976,20.5824,20.5824,9800.0
2005-06-20 15:30:00,26.99,26.99,26.95,26.96,14000.0,20.59,20.59,20.5595,20.5671,14000.0
2005-06-21 09:30:00,27.12,27.12,26.9,26.93,25800.0,20.6892,20.6892,20.5214,20.5442,25800.0
2005-06-21 10:00:00,26.93,27.18,26.92,27.14,18000.0,20.5442,20.735,20.5366,20.7044,18000.0
2005-06-21 10:30:00,27.15,27.21,26.94,26.94,20200.0,20.7121,20.7578,20.5519,20.5519,20200.0
2005-06-21 11:00:00,26.94,27.02,26.91,27.0,15000.0,20.5519,20.6129,20.529,20.5976,15000.0
2005-06-21 11:30:00,27.03,27.04,26.9,26.9,76200.0,20.6205,20.6282,20.5214,20.5214,76200.0
2005-06-21 12:00:00,26.88,27.0,26.88,27.0,13600.0,20.5061,20.5976,20.5061,20.5976,13600.0
2005-06-21 12:30:00,26.99,27.03,26.97,27.02,7200.0,20.59,20.6205,20.5748,20.6129,7200.0
2005-06-21 13:00:00,27.02,27.1,27.0,27.02,12000.0,20.6129,20.6739,20.5976,20.6129,12000.0
2005-06-21 13:30:00,27.02,27.05,27.0,27.0,4200.0,20.6129,20.6358,20.5976,20.5976,4200.0
2005-06-21 14:00:00,27.0,27.08,26.9,26.94,12000.0,20.5976,20.6587,20.5214,20.5519,12000.0
2005-06-21 14:30:00,26.94,27.05,26.94,27.0,7800.0,20.5519,20.6358,20.5519,20.5976,7800.0
2005-06-21 15:00:00,27.0,27.08,27.0,27.05,18200.0,20.5976,20.6587,20.5976,20.6358,18200.0
2005-06-21 15:30:00,27.05,27.11,27.04,27.11,10400.0,20.6358,20.6816,20.6282,20.6816,10400.0
2005-06-22 09:30:00,28.0,28.7,27.5,28.43,101000.0,21.3605,21.8945,20.9791,21.6886,101000.0
2005-06-22 10:00:00,28.43,28.63,28.43,28.51,44000.0,21.6886,21.8411,21.6886,21.7496,44000.0
2005-06-22 10:30:00,28.5,28.56,28.32,28.33,111600.0,21.742,21.7877,21.6046,21.6123,111600.0
2005-06-22 11:00:00,28.33,28.4,28.3,28.38,36800.0,21.6123,21.6657,21.5894,21.6504,36800.0
2005-06-22 11:30:00,28.38,28.45,28.34,28.36,39800.0,21.6504,21.7038,21.6199,21.6352,39800.0
2005-06-22 12:00:00,28.34,28.57,28.23,28.52,80800.0,21.6199,21.7954,21.536,21.7572,80800.0
2005-06-22 12:30:00,28.52,28.52,28.38,28.43,30000.0,21.7572,21.7572,21.6504,21.6886,30000.0
2005-06-22 13:00:00,28.44,28.45,28.31,28.43,45000.0,21.6962,21.7038,21.597,21.6886,45000.0
2005-06-22 13:30:00,28.45,28.48,28.44,28.46,11800.0,21.7038,21.7267,21.6962,21.7114,11800.0
2005-06-22 14:00:00,28.45,28.46,28.4,28.45,24600.0,21.7038,21.7114,21.6657,21.7038,24600.0
2005-06-22 14:30:00,28.44,28.59,28.43,28.52,27200.0,21.6962,21.8106,21.6886,21.7572,27200.0
2005-06-22 15:00:00,28.54,28.66,28.54,28.61,34200.0,21.7725,21.864,21.7725,21.8259,34200.0
2005-06-22 15:30:00,28.61,28.64,28.5,28.64,28800.0,21.8259,21.8488,21.742,21.8488,28800.0
2005-06-23 09:30:00,29.1,29.38,28.97,29.25,95800.0,22.1997,22.4133,22.1005,22.3141,95800.0
2005-06-23 10:00:00,29.25,29.39,29.15,29.33,53200.0,22.3141,22.4209,22.2378,22.3751,53200.0
2005-06-23 10:30:00,29.33,29.42,29.29,29.31,53200.0,22.3751,22.4438,22.3446,22.3599,53200.0
2005-06-23 11:00:00,29.33,29.35,29.31,29.33,42000.0,22.3751,22.3904,22.3599,22.3751,42000.0
2005-06-23 11:30:00,29.34,29.45,29.31,29.44,58200.0,22.3828,22.4667,22.3599,22.4591,58200.0
2005-06-23 12:00:00,29.44,29.54,29.41,29.41,34200.0,22.4591,22.5353,22.4362,22.4362,34200.0
2005-06-23 12:30:00,29.41,29.47,29.33,29.45,30800.0,22.4362,22.4819,22.3751,22.4667,30800.0
2005-06-23 13:00:00,29.43,29.49,29.4,29.46,19200.0,22.4514,22.4972,22.4285,22.4743,19200.0
2005-06-23 13:30:00,29.46,29.49,29.25,29.41,55000.0,22.4743,22.4972,22.3141,22.4362,55000.0
2005-06-23 14:00:00,29.42,29.46,29.37,29.43,37400.0,22.4438,22.4743,22.4057,22.4514,37400.0
2005-06-23 14:30:00,29.44,29.44,29.32,29.41,64200.0,22.4591,22.4591,22.3675,22.4362,64200.0
2005-06-23 15:00:00,29.41,29.45,29.39,29.42,50000.0,22.4362,22.4667,22.4209,22.4438,50000.0
2005-06-23 15:30:00,29.41,29.41,29.13,29.16,73200.0,22.4362,22.4362,22.2226,22.2455,73200.0
2005-06-24 09:30:00,29.18,29.18,28.88,28.9,51800.0,22.2607,22.2607,22.0319,22.0471,51800.0
2005-06-24 10:00:00,28.9,29.05,28.87,29.05,60000.0,22.0471,22.1615,22.0242,22.1615,60000.0
2005-06-24 10:30:00,29.0,29.02,28.79,28.81,40800.0,22.1234,22.1387,21.9632,21.9784,40800.0
2005-06-24 11:00:00,28.81,28.85,28.75,28.82,40600.0,21.9784,22.009,21.9327,21.9861,40600.0
2005-06-24 11:30:00,28.81,28.81,28.68,28.68,33800.0,21.9784,21.9784,21.8793,21.8793,33800.0
2005-06-24 12:00:00,28.68,28.68,28.53,28.61,51800.0,21.8793,21.8793,21.7648,21.8259,51800.0
2005-06-24 12:30:00,28.61,28.66,28.61,28.64,49200.0,21.8259,21.864,21.8259,21.8488,49200.0
2005-06-24 13:00:00,28.65,28.66,28.43,28.46,74400.0,21.8564,21.864,21.6886,21.7114,74400.0
2005-06-24 13:30:00,28.45,28.46,27.65,27.88,134800.0,21.7038,21.7114,21.0935,21.269,134800.0
2005-06-24 14:00:00,27.88,27.96,27.56,27.96,71600.0,21.269,21.33,21.0249,21.33,71600.0
2005-06-24 14:30:00,27.98,28.25,27.98,28.21,50200.0,21.3453,21.5512,21.3453,21.5207,50200.0
2005-06-24 15:00:00,28.21,28.46,28.13,28.32,105800.0,21.5207,21.7114,21.4597,21.6046,105800.0
2005-06-24 15:30:00,28.36,28.69,28.33,28.69,225600.0,21.6352,21.8869,21.6123,21.8869,225600.0
2005-06-27 09:30:00,28.74,28.75,28.65,28.67,100200.0,21.925,21.9327,21.8564,21.8716,100200.0
2005-06-27 10:00:00,28.63,28.66,28.61,28.65,17200.0,21.8411,21.864,21.8259,21.8564,17200.0
2005-06-27 10:30:00,28.65,28.67,28.61,28.61,10400.0,21.8564,21.8716,21.8259,21.8259,10400.0
2005-06-27 11:00:00,28.61,28.98,28.61,28.91,47000.0,21.8259,22.1081,21.8259,22.0547,47000.0
2005-06-27 11:30:00,28.91,28.91,28.8,28.81,17800.0,22.0547,22.0547,21.9708,21.9784,17800.0
2005-06-27 12:00:00,28.81,28.81,28.75,28.75,16400.0,21.9784,21.9784,21.9327,21.9327,16400.0
2005-06-27 12:30:00,28.75,28.86,28.75,28.84,28200.0,21.9327,22.0166,21.9327,22.0013,28200.0
2005-06-27 13:00:00,28.84,28.88,28.74,28.74,24800.0,22.0013,22.0319,21.925,21.925,24800.0
2005-06-27 13:30:00,28.74,28.75,28.61,28.61,14200.0,21.925,21.9327,21.8259,21.8259,14200.0
2005-06-27 14:00:00,28.61,28.61,28.56,28.61,44600.0,21.8259,21.8259,21.7877,21.8259,44600.0
2005-06-27 14:30:00,28.61,28.65,28.6,28.64,27400.0,21.8259,21.8564,21.8182,21.8488,27400.0
2005-06-27 15:00:00,28.66,28.7,28.65,28.68,14200.0,21.864,21.8945,21.8564,21.8793,14200.0
2005-06-27 15:30:00,28.68,28.7,28.5,28.56,147600.0,21.8793,21.8945,21.742,21.7877,147600.0
2005-06-28 09:30:00,28.68,29.38,28.64,29.3,51600.0,21.8793,22.4133,21.8488,22.3523,51600.0
2005-06-28 10:00:00,29.33,29.5,29.3,29.45,25600.0,22.3751,22.5048,22.3523,22.4667,25600.0
2005-06-28 10:30:00,29.44,29.45,29.29,29.3,14000.0,22.4591,22.4667,22.3446,22.3523,14000.0
2005-06-28 11:00:00,29.31,29.45,29.31,29.42,15200.0,22.3599,22.4667,22.3599,22.4438,15200.0
2005-06-28 11:30:00,29.43,29.75,29.43,29.72,38400.0,22.4514,22.6956,22.4514,22.6727,38400.0
2005-06-28 12:00:00,29.72,29.86,29.67,29.78,21600.0,22.6727,22.7795,22.6345,22.7184,21600.0
2005-06-28 12:30:00,29.77,29.77,29.65,29.65,13800.0,22.7108,22.7108,22.6193,22.6193,13800.0
2005-06-28 13:00:00,29.65,29.77,29.65,29.75,36400.0,22.6193,22.7108,22.6193,22.6956,36400.0
2005-06-28 13:30:00,29.75,29.75,29.72,29.72,21200.0,22.6956,22.6956,22.6727,22.6727,21200.0
2005-06-28 14:00:00,29.72,29.72,29.67,29.68,12800.0,22.6727,22.6727,22.6345,22.6422,12800.0
2005-06-28 14:30:00,29.68,29.73,29.68,29.71,25000.0,22.6422,22.6803,22.6422,22.665,25000.0
2005-06-28 15:00:00,29.67,29.74,29.67,29.7,45600.0,22.6345,22.6879,22.6345,22.6574,45600.0
2005-06-28 15:30:00,29.7,29.74,29.68,29.74,54400.0,22.6574,22.6879,22.6422,22.6879,54400.0
2005-06-29 09:30:00,29.8,30.25,29.8,29.96,80200.0,22.7337,23.077,22.7337,22.8558,80200.0
2005-06-29 10:00:00,29.96,29.96,29.55,29.56,114400.0,22.8558,22.8558,22.543,22.5506,114400.0
2005-06-29 10:30:00,29.55,29.69,29.55,29.64,30200.0,22.543,22.6498,22.543,22.6116,30200.0
2005-06-29 11:00:00,29.64,29.64,29.6,29.64,54000.0,22.6116,22.6116,22.5811,22.6116,54000.0
2005-06-29 11:30:00,29.64,29.66,29.59,29.59,11400.0,22.6116,22.6269,22.5735,22.5735,11400.0
2005-06-29 12:00:00,29.6,29.6,29.53,29.53,7600.0,22.5811,22.5811,22.5277,22.5277,7600.0
2005-06-29 12:30:00,29.53,29.58,29.45,29.5,111000.0,22.5277,22.5659,22.4667,22.5048,111000.0
2005-06-29 13:00:00,29.5,29.55,29.49,29.55,40600.0,22.5048,22.543,22.4972,22.543,40600.0
2005-06-29 13:30:00,29.55,29.67,29.5,29.54,19600.0,22.543,22.6345,22.5048,22.5353,19600.0
2005-06-29 14:00:00,29.54,29.59,29.54,29.57,10000.0,22.5353,22.5735,22.5353,22.5582,10000.0
2005-06-29 14:30:00,29.56,29.57,29.5,29.5,48800.0,22.5506,22.5582,22.5048,22.5048,48800.0
2005-06-29 15:00:00,29.5,29.54,29.49,29.53,25600.0,22.5048,22.5353,22.4972,22.5277,25600.0
2005-06-29 15:30:00,29.53,29.55,29.47,29.55,96400.0,22.5277,22.543,22.4819,22.543,96400.0
2005-06-30 09:30:00,29.55,29.57,29.49,29.5,20400.0,22.543,22.5582,22.4972,22.5048,20400.0
2005-06-30 10:00:00,29.5,29.58,29.45,29.5,29000.0,22.5048,22.5659,22.4667,22.5048,29000.0
2005-06-30 10:30:00,29.5,29.5,29.45,29.49,10000.0,22.5048,22.5048,22.4667,22.4972,10000.0
2005-06-30 11:00:00,29.49,29.51,29.29,29.34,26800.0,22.4972,22.5125,22.3446,22.3828,26800.0
2005-06-30 11:30:00,29.3,29.33,29.15,29.18,29800.0,22.3523,22.3751,22.2378,22.2607,29800.0
2005-06-30 12:00:00,29.18,29.18,29.11,29.13,9600.0,22.2607,22.2607,22.2073,22.2226,9600.0
2005-06-30 12:30:00,29.15,29.25,29.15,29.25,9000.0,22.2378,22.3141,22.2378,22.3141,9000.0
2005-06-30 13:00:00,29.21,29.21,29.03,29.21,20200.0,22.2836,22.2836,22.1463,22.2836,20200.0
2005-06-30 13:30:00,29.21,29.38,29.21,29.38,7800.0,22.2836,22.4133,22.2836,22.4133,7800.0
2005-06-30 14:00:00,29.37,29.38,29.3,29.37,19600.0,22.4057,22.4133,22.3523,22.4057,19600.0
2005-06-30 14:30:00,29.37,29.37,29.32,29.34,6800.0,22.4057,22.4057,22.3675,22.3828,6800.0
2005-06-30 15:00:00,29.34,29.38,29.34,29.36,16400.0,22.3828,22.4133,22.3828,22.398,16400.0
2005-06-30 15:30:00,29.38,29.38,29.19,29.19,63800.0,22.4133,22.4133,22.2683,22.2683,63800.0
2005-07-01 09:30:00,29.2,29.58,29.2,29.41,24400.0,22.276,22.5659,22.276,22.4362,24400.0
2005-07-01 10:00:00,29.41,29.43,29.25,29.25,27000.0,22.4362,22.4514,22.3141,22.3141,27000.0
2005-07-01 10:30:00,29.25,29.5,29.25,29.4,42000.0,22.3141,22.5048,22.3141,22.4285,42000.0
2005-07-01 11:00:00,29.4,29.4,29.31,29.38,17000.0,22.4285,22.4285,22.3599,22.4133,17000.0
2005-07-01 11:30:00,29.38,29.42,29.32,29.32,14600.0,22.4133,22.4438,22.3675,22.3675,14600.0
2005-07-01 12:00:00,29.35,29.36,29.32,29.35,6200.0,22.3904,22.398,22.3675,22.3904,6200.0
2005-07-01 12:30:00,29.34,29.34,29.23,29.23,7800.0,22.3828,22.3828,22.2989,22.2989,7800.0
2005-07-01 13:00:00,29.23,29.23,29.15,29.16,7200.0,22.2989,22.2989,22.2378,22.2455,7200.0
2005-07-01 13:30:00,29.16,29.16,29.05,29.09,10200.0,22.2455,22.2455,22.1615,22.1921,10200.0
2005-07-01 14:00:00,29.09,29.17,29.06,29.1,6400.0,22.1921,22.2531,22.1692,22.1997,6400.0
2005-07-01 14:30:00,29.1,29.15,29.08,29.15,7600.0,22.1997,22.2378,22.1844,22.2378,7600.0
2005-07-01 15:00:00,29.15,29.17,29.15,29.15,3000.0,22.2378,22.2531,22.2378,22.2378,3000.0
2005-07-01 15:30:00,29.16,29.2,29.15,29.2,16000.0,22.2455,22.276,22.2378,22.276,16000.0
2005-07-05 09:30:00,29.18,29.5,29.16,29.46,40200.0,22.2607,22.5048,22.2455,22.4743,40200.0
2005-07-05 10:00:00,29.46,29.49,29.32,29.38,38400.0,22.4743,22.4972,22.3675,22.4133,38400.0
2005-07-05 10:30:00,29.4,29.45,29.35,29.41,26800.0,22.4285,22.4667,22.3904,22.4362,26800.0
2005-07-05 11:00:00,29.41,29.41,29.3,29.38,19600.0,22.4362,22.4362,22.3523,22.4133,19600.0
2005-07-05 11:30:00,29.38,29.39,29.29,29.32,9400.0,22.4133,22.4209,22.3446,22.3675,9400.0
2005-07-05 12:00:00,29.31,29.43,29.28,29.43,23200.0,22.3599,22.4514,22.337,22.4514,23200.0
2005-07-05 12:30:00,29.43,29.48,29.43,29.43,8800.0,22.4514,22.4896,22.4514,22.4514,8800.0
2005-07-05 13:00:00,29.43,29.5,29.39,29.39,19200.0,22.4514,22.5048,22.4209,22.4209,19200.0
2005-07-05 13:30:00,29.39,29.4,29.35,29.39,15400.0,22.4209,22.4285,22.3904,22.4209,15400.0
2005-07-05 14:00:00,29.4,29.43,29.37,29.43,13800.0,22.4285,22.4514,22.4057,22.4514,13800.0
2005-07-05 14:30:00,29.43,29.5,29.42,29.44,29800.0,22.4514,22.5048,22.4438,22.4591,29800.0
2005-07-05 15:00:00,29.44,29.63,29.42,29.62,25800.0,22.4591,22.604,22.4438,22.5964,25800.0
2005-07-05 15:30:00,29.63,29.64,29.51,29.6,48600.0,22.604,22.6116,22.5125,22.5811,48600.0
2005-07-06 09:30:00,29.83,29.99,29.83,29.99,16200.0,22.7566,22.8786,22.7566,22.8786,16200.0
2005-07-06 10:00:00,30.0,30.19,29.93,29.96,29600.0,22.8863,23.0312,22.8329,22.8558,29600.0
2005-07-06 10:30:00,29.92,29.92,29.66,29.66,21800.0,22.8252,22.8252,22.6269,22.6269,21800.0
2005-07-06 11:00:00,29.61,29.82,29.61,29.77,10600.0,22.5887,22.749,22.5887,22.7108,10600.0
2005-07-06 11:30:00,29.77,29.77,29.72,29.76,9800.0,22.7108,22.7108,22.6727,22.7032,9800.0
2005-07-06 12:00:00,29.75,29.75,29.6,29.6,8000.0,22.6956,22.6956,22.5811,22.5811,8000.0
2005-07-06 12:30:00,29.58,29.58,29.45,29.51,10200.0,22.5659,22.5659,22.4667,22.5125,10200.0
2005-07-06 13:00:00,29.51,29.55,29.5,29.55,8600.0,22.5125,22.543,22.5048,22.543,8600.0
2005-07-06 13:30:00,29.57,29.58,29.45,29.45,6400.0,22.5582,22.5659,22.4667,22.4667,6400.0
2005-07-06 14:00:00,29.49,29.49,29.23,29.23,11600.0,22.4972,22.4972,22.2989,22.2989,11600.0
2005-07-06 14:30:00,29.23,29.25,29.0,29.22,33800.0,22.2989,22.3141,22.1234,22.2912,33800.0
2005-07-06 15:00:00,29.22,29.3,29.19,29.24,17000.0,22.2912,22.3523,22.2683,22.3065,17000.0
2005-07-06 15:30:00,29.24,29.25,29.1,29.2,40800.0,22.3065,22.3141,22.1997,22.276,40800.0
2005-07-07 09:30:00,29.13,29.18,29.05,29.08,37600.0,22.2226,22.2607,22.1615,22.1844,37600.0
2005-07-07 10:00:00,29.0,29.03,28.93,28.94,12200.0,22.1234,22.1463,22.07,22.0776,12200.0
2005-07-07 10:30:00,28.9,28.92,28.65,28.68,22400.0,22.0471,22.0624,21.8564,21.8793,22400.0
2005-07-07 11:00:00,28.67,28.73,28.57,28.64,20200.0,21.8716,21.9174,21.7954,21.8488,20200.0
2005-07-07 11:30:00,28.64,28.64,28.43,28.5,43000.0,21.8488,21.8488,21.6886,21.742,43000.0
2005-07-07 12:00:00,28.5,28.6,28.49,28.54,37800.0,21.742,21.8182,21.7343,21.7725,37800.0
2005-07-07 12:30:00,28.5,28.53,28.42,28.43,26400.0,21.742,21.7648,21.6809,21.6886,26400.0
2005-07-07 13:00:00,28.43,28.49,28.33,28.42,51000.0,21.6886,21.7343,21.6123,21.6809,51000.0
2005-07-07 13:30:00,28.43,28.66,28.42,28.61,42000.0,21.6886,21.864,21.6809,21.8259,42000.0
2005-07-07 14:00:00,28.61,28.62,28.4,28.49,36800.0,21.8259,21.8335,21.6657,21.7343,36800.0
2005-07-07 14:30:00,28.49,28.49,28.34,28.34,40600.0,21.7343,21.7343,21.6199,21.6199,40600.0
2005-07-07 15:00:00,28.36,28.5,28.36,28.43,38200.0,21.6352,21.742,21.6352,21.6886,38200.0
2005-07-07 15:30:00,28.44,28.53,28.43,28.5,72600.0,21.6962,21.7648,21.6886,21.742,72600.0
2005-07-08 09:30:00,28.55,28.9,28.55,28.74,23000.0,21.7801,22.0471,21.7801,21.925,23000.0
2005-07-08 10:00:00,28.7,28.71,28.49,28.6,29400.0,21.8945,21.9022,21.7343,21.8182,29400.0
2005-07-08 10:30:00,28.61,28.65,28.61,28.64,10600.0,21.8259,21.8564,21.8259,21.8488,10600.0
2005-07-08 11:00:00,28.65,28.75,28.63,28.75,16200.0,21.8564,21.9327,21.8411,21.9327,16200.0
2005-07-08 11:30:00,28.75,28.78,28.73,28.73,10600.0,21.9327,21.9556,21.9174,21.9174,10600.0
2005-07-08 12:00:00,28.74,28.88,28.74,28.88,15600.0,21.925,22.0319,21.925,22.0319,15600.0
2005-07-08 12:30:00,28.9,29.0,28.75,28.75,22000.0,22.0471,22.1234,21.9327,21.9327,22000.0
2005-07-08 13:00:00,28.75,28.85,28.74,28.85,21600.0,21.9327,22.009,21.925,22.009,21600.0
2005-07-08 13:30:00,28.81,28.87,28.81,28.86,13200.0,21.9784,22.0242,21.9784,22.0166,13200.0
2005-07-08 14:00:00,28.84,28.86,28.82,28.86,11600.0,22.0013,22.0166,21.9861,22.0166,11600.0
2005-07-08 14:30:00,28.86,28.95,28.82,28.95,34000.0,22.0166,22.0853,21.9861,22.0853,34000.0
2005-07-08 15:00:00,28.95,29.06,28.95,29.0,30800.0,22.0853,22.1692,22.0853,22.1234,30800.0
2005-07-08 15:30:00,29.0,29.01,28.9,28.92,21800.0,22.1234,22.131,22.0471,22.0624,21800.0
2005-07-11 09:30:00,28.8,29.29,28.8,29.05,42800.0,21.9708,22.3446,21.9708,22.1615,42800.0
2005-07-11 10:00:00,29.0,29.09,28.88,29.03,42000.0,22.1234,22.1921,22.0319,22.1463,42000.0
2005-07-11 10:30:00,29.01,29.1,29.0,29.08,8600.0,22.131,22.1997,22.1234,22.1844,8600.0
2005-07-11 11:00:00,29.09,29.13,29.06,29.1,41200.0,22.1921,22.2226,22.1692,22.1997,41200.0
2005-07-11 11:30:00,29.1,29.19,29.06,29.15,26000.0,22.1997,22.2683,22.1692,22.2378,26000.0
2005-07-11 12:00:00,29.14,29.2,29.11,29.2,12000.0,22.2302,22.276,22.2073,22.276,12000.0
2005-07-11 12:30:00,29.19,29.3,29.19,29.3,12400.0,22.2683,22.3523,22.2683,22.3523,12400.0
2005-07-11 13:00:00,29.3,29.33,29.28,29.33,13200.0,22.3523,22.3751,22.337,22.3751,13200.0
2005-07-11 13:30:00,29.37,29.6,29.37,29.48,31600.0,22.4057,22.5811,22.4057,22.4896,31600.0
2005-07-11 14:00:00,29.46,29.48,29.34,29.35,15200.0,22.4743,22.4896,22.3828,22.3904,15200.0
2005-07-11 14:30:00,29.36,29.52,29.35,29.5,43600.0,22.398,22.5201,22.3904,22.5048,43600.0
2005-07-11 15:00:00,29.54,29.55,29.36,29.38,17200.0,22.5353,22.543,22.398,22.4133,17200.0
2005-07-11 15:30:00,29.38,29.45,29.34,29.4,25000.0,22.4133,22.4667,22.3828,22.4285,25000.0
2005-07-12 09:30:00,29.35,29.48,29.33,29.42,7400.0,22.3904,22.4896,22.3751,22.4438,7400.0
2005-07-12 10:00:00,29.38,29.38,29.19,29.2,23200.0,22.4133,22.4133,22.2683,22.276,23200.0
2005-07-12 10:30:00,29.21,29.4,29.21,29.36,11800.0,22.2836,22.4285,22.2836,22.398,11800.0
2005-07-12 11:00:00,29.39,29.4,29.24,29.24,18400.0,22.4209,22.4285,22.3065,22.3065,18400.0
2005-07-12 11:30:00,29.24,29.43,29.24,29.33,8000.0,22.3065,22.4514,22.3065,22.3751,8000.0
2005-07-12 12:00:00,29.31,29.33,29.3,29.31,5600.0,22.3599,22.3751,22.3523,22.3599,5600.0
2005-07-12 12:30:00,29.31,29.34,29.23,29.23,16000.0,22.3599,22.3828,22.2989,22.2989,16000.0
2005-07-12 13:00:00,29.25,29.25,29.18,29.22,11000.0,22.3141,22.3141,22.2607,22.2912,11000.0
2005-07-12 13:30:00,29.27,29.58,29.2,29.58,24000.0,22.3294,22.5659,22.276,22.5659,24000.0
2005-07-12 14:00:00,29.57,29.73,29.56,29.65,18200.0,22.5582,22.6803,22.5506,22.6193,18200.0
2005-07-12 14:30:00,29.65,29.66,29.54,29.61,13000.0,22.6193,22.6269,22.5353,22.5887,13000.0
2005-07-12 15:00:00,29.61,29.65,29.57,29.57,12200.0,22.5887,22.6193,22.5582,22.5582,12200.0
2005-07-12 15:30:00,29.56,29.68,29.5,29.5,26600.0,22.5506,22.6422,22.5048,22.5048,26600.0
2005-07-13 09:30:00,29.37,29.43,29.34,29.34,18600.0,22.4057,22.4514,22.3828,22.3828,18600.0
2005-07-13 10:00:00,29.3,29.3,28.82,28.88,24200.0,22.3523,22.3523,21.9861,22.0319,24200.0
2005-07-13 10:30:00,28.83,28.92,28.63,28.71,28200.0,21.9937,22.0624,21.8411,21.9022,28200.0
2005-07-13 11:00:00,28.71,28.84,28.61,28.81,36600.0,21.9022,22.0013,21.8259,21.9784,36600.0
2005-07-13 11:30:00,28.81,28.83,28.8,28.83,15600.0,21.9784,21.9937,21.9708,21.9937,15600.0
2005-07-13 12:00:00,28.83,28.83,28.73,28.77,5600.0,21.9937,21.9937,21.9174,21.9479,5600.0
2005-07-13 12:30:00,28.75,28.75,28.52,28.53,21800.0,21.9327,21.9327,21.7572,21.7648,21800.0
2005-07-13 13:00:00,28.51,28.52,28.0,28.02,119400.0,21.7496,21.7572,21.3605,21.3758,119400.0
2005-07-13 13:30:00,27.88,28.13,27.68,28.1,187200.0,21.269,21.4597,21.1164,21.4368,187200.0
2005-07-13 14:00:00,28.1,28.1,27.85,27.96,39600.0,21.4368,21.4368,21.2461,21.33,39600.0
2005-07-13 14:30:00,28.0,28.08,27.91,27.92,22000.0,21.3605,21.4215,21.2919,21.2995,22000.0
2005-07-13 15:00:00,27.9,28.04,27.77,27.99,123200.0,21.2842,21.391,21.1851,21.3529,123200.0
2005-07-13 15:30:00,28.0,28.1,27.89,28.0,66200.0,21.3605,21.4368,21.2766,21.3605,66200.0
2005-07-14 09:30:00,27.94,28.07,27.86,27.9,47000.0,21.3147,21.4139,21.2537,21.2842,47000.0
2005-07-14 10:00:00,27.83,27.85,27.72,27.84,31600.0,21.2308,21.2461,21.1469,21.2385,31600.0
2005-07-14 10:30:00,27.84,27.84,27.14,27.39,128000.0,21.2385,21.2385,20.7044,20.8952,128000.0
2005-07-14 11:00:00,27.34,27.36,27.16,27.19,47800.0,20.857,20.8723,20.7197,20.7426,47800.0
2005-07-14 11:30:00,27.14,27.2,26.78,27.14,190400.0,20.7044,20.7502,20.4298,20.7044,190400.0
2005-07-14 12:00:00,27.15,27.25,27.12,27.22,23000.0,20.7121,20.7884,20.6892,20.7655,23000.0
2005-07-14 12:30:00,27.21,27.25,27.09,27.18,38800.0,20.7578,20.7884,20.6663,20.735,38800.0
2005-07-14 13:00:00,27.18,27.4,27.18,27.34,130400.0,20.735,20.9028,20.735,20.857,130400.0
2005-07-14 13:30:00,27.3,27.34,27.25,27.32,20400.0,20.8265,20.857,20.7884,20.8418,20400.0
2005-07-14 14:00:00,27.33,27.43,27.3,27.38,28000.0,20.8494,20.9257,20.8265,20.8875,28000.0
2005-07-14 14:30:00,27.35,27.42,27.32,27.42,20600.0,20.8647,20.9181,20.8418,20.9181,20600.0
2005-07-14 15:00:00,27.43,27.58,27.43,27.56,43600.0,20.9257,21.0401,20.9257,21.0249,43600.0
2005-07-14 15:30:00,27.57,27.6,27.45,27.5,219000.0,21.0325,21.0554,20.9409,20.9791,219000.0
2005-07-15 09:30:00,27.35,27.59,27.31,27.4,25000.0,20.8647,21.0477,20.8341,20.9028,25000.0
2005-07-15 10:00:00,27.42,27.57,27.4,27.54,19000.0,20.9181,21.0325,20.9028,21.0096,19000.0
2005-07-15 10:30:00,27.54,27.59,27.51,27.57,13000.0,21.0096,21.0477,20.9867,21.0325,13000.0
2005-07-15 11:00:00,27.57,27.67,27.52,27.55,25000.0,21.0325,21.1088,20.9943,21.0172,25000.0
2005-07-15 11:30:00,27.58,27.59,27.53,27.59,7200.0,21.0401,21.0477,21.002,21.0477,7200.0
2005-07-15 12:00:00,27.59,27.61,27.57,27.57,9800.0,21.0477,21.063,21.0325,21.0325,9800.0
2005-07-15 12:30:00,27.58,27.59,27.55,27.55,4400.0,21.0401,21.0477,21.0172,21.0172,4400.0
2005-07-15 13:00:00,27.55,27.65,27.55,27.65,8000.0,21.0172,21.0935,21.0172,21.0935,8000.0
2005-07-15 13:30:00,27.66,27.67,27.63,27.67,8600.0,21.1011,21.1088,21.0783,21.1088,8600.0
2005-07-15 14:00:00,27.66,27.68,27.52,27.6,27600.0,21.1011,21.1164,20.9943,21.0554,27600.0
2005-07-15 14:30:00,27.6,27.6,27.53,27.6,44200.0,21.0554,21.0554,21.002,21.0554,44200.0
2005-07-15 15:00:00,27.6,27.61,27.5,27.54,37800.0,21.0554,21.063,20.9791,21.0096,37800.0
2005-07-15 15:30:00,27.51,27.56,27.5,27.5,80400.0,20.9867,21.0249,20.9791,20.9791,80400.0
2005-07-18 09:30:00,27.5,27.93,27.48,27.88,50000.0,20.9791,21.3071,20.9638,21.269,50000.0
2005-07-18 10:00:00,27.89,27.95,27.86,27.95,19800.0,21.2766,21.3224,21.2537,21.3224,19800.0
2005-07-18 10:30:00,27.94,27.95,27.68,27.74,23800.0,21.3147,21.3224,21.1164,21.1622,23800.0
2005-07-18 11:00:00,27.75,27.88,27.75,27.86,12400.0,21.1698,21.269,21.1698,21.2537,12400.0
2005-07-18 11:30:00,27.86,27.87,27.84,27.84,4400.0,21.2537,21.2613,21.2385,21.2385,4400.0
2005-07-18 12:00:00,27.84,27.88,27.83,27.83,5000.0,21.2385,21.269,21.2308,21.2308,5000.0
2005-07-18 12:30:00,27.86,27.87,27.85,27.87,2000.0,21.2537,21.2613,21.2461,21.2613,2000.0
2005-07-18 13:00:00,27.87,27.9,27.84,27.86,19800.0,21.2613,21.2842,21.2385,21.2537,19800.0
2005-07-18 13:30:00,27.86,27.88,27.86,27.86,8600.0,21.2537,21.269,21.2537,21.2537,8600.0
2005-07-18 14:00:00,27.87,27.88,27.85,27.87,3600.0,21.2613,21.269,21.2461,21.2613,3600.0
2005-07-18 14:30:00,27.88,27.89,27.85,27.86,18200.0,21.269,21.2766,21.2461,21.2537,18200.0
2005-07-18 15:00:00,27.86,27.86,27.84,27.84,11400.0,21.2537,21.2537,21.2385,21.2385,11400.0
2005-07-18 15:30:00,27.82,27.82,27.71,27.71,19200.0,21.2232,21.2232,21.1393,21.1393,19200.0
2005-07-19 09:30:00,27.8,28.33,27.8,28.15,34200.0,21.2079,21.6123,21.2079,21.475,34200.0
2005-07-19 10:00:00,28.12,28.5,28.12,28.5,20600.0,21.4521,21.742,21.4521,21.742,20600.0
2005-07-19 10:30:00,28.55,28.67,28.4,28.46,19200.0,21.7801,21.8716,21.6657,21.7114,19200.0
2005-07-19 11:00:00,28.44,28.49,28.36,28.37,11200.0,21.6962,21.7343,21.6352,21.6428,11200.0
2005-07-19 11:30:00,28.37,28.52,28.35,28.52,7800.0,21.6428,21.7572,21.6275,21.7572,7800.0
2005-07-19 12:00:00,28.54,28.61,28.53,28.57,8200.0,21.7725,21.8259,21.7648,21.7954,8200.0
2005-07-19 12:30:00,28.54,28.7,28.54,28.66,14600.0,21.7725,21.8945,21.7725,21.864,14600.0
2005-07-19 13:00:00,28.68,28.78,28.68,28.73,9400.0,21.8793,21.9556,21.8793,21.9174,9400.0
2005-07-19 13:30:00,28.73,28.94,28.72,28.92,19000.0,21.9174,22.0776,21.9098,22.0624,19000.0
2005-07-19 14:00:00,28.93,28.96,28.9,28.93,10400.0,22.07,22.0929,22.0471,22.07,10400.0
2005-07-19 14:30:00,28.93,28.98,28.9,28.93,11600.0,22.07,22.1081,22.0471,22.07,11600.0
2005-07-19 15:00:00,28.92,28.92,28.75,28.82,22000.0,22.0624,22.0624,21.9327,21.9861,22000.0
2005-07-19 15:30:00,28.83,28.83,28.68,28.76,25600.0,21.9937,21.9937,21.8793,21.9403,25600.0
2005-07-20 09:30:00,28.7,29.03,28.7,28.98,21800.0,21.8945,22.1463,21.8945,22.1081,21800.0
2005-07-20 10:00:00,28.98,29.17,28.9,29.13,19400.0,22.1081,22.2531,22.0471,22.2226,19400.0
2005-07-20 10:30:00,29.13,29.15,28.96,29.01,27400.0,22.2226,22.2378,22.0929,22.131,27400.0
2005-07-20 11:00:00,29.04,29.1,28.96,29.04,29400.0,22.1539,22.1997,22.0929,22.1539,29400.0
2005-07-20 11:30:00,29.04,29.09,29.04,29.06,7000.0,22.1539,22.1921,22.1539,22.1692,7000.0
2005-07-20 12:00:00,29.06,29.06,28.9,29.0,15200.0,22.1692,22.1692,22.0471,22.1234,15200.0
2005-07-20 12:30:00,28.98,29.02,28.92,28.99,12600.0,22.1081,22.1387,22.0624,22.1158,12600.0
2005-07-20 13:00:00,28.99,29.05,28.93,28.96,15000.0,22.1158,22.1615,22.07,22.0929,15000.0
2005-07-20 13:30:00,28.98,29.1,28.95,29.05,14200.0,22.1081,22.1997,22.0853,22.1615,14200.0
2005-07-20 14:00:00,29.08,29.25,29.07,29.22,6200.0,22.1844,22.3141,22.1768,22.2912,6200.0
2005-07-20 14:30:00,29.25,29.28,29.04,29.04,8400.0,22.3141,22.337,22.1539,22.1539,8400.0
2005-07-20 15:00:00,29.04,29.11,29.0,29.05,18400.0,22.1539,22.2073,22.1234,22.1615,18400.0
2005-07-20 15:30:00,29.05,29.28,29.05,29.25,33400.0,22.1615,22.337,22.1615,22.3141,33400.0
2005-07-21 09:30:00,29.23,29.23,28.9,28.9,13000.0,22.2989,22.2989,22.0471,22.0471,13000.0
2005-07-21 10:00:00,28.9,28.91,28.68,28.68,14400.0,22.0471,22.0547,21.8793,21.8793,14400.0
2005-07-21 10:30:00,28.7,28.7,28.27,28.27,23800.0,21.8945,21.8945,21.5665,21.5665,23800.0
2005-07-21 11:00:00,28.26,28.42,28.25,28.42,10600.0,21.5589,21.6809,21.5512,21.6809,10600.0
2005-07-21 11:30:00,28.38,28.59,28.38,28.5,7800.0,21.6504,21.8106,21.6504,21.742,7800.0
2005-07-21 12:00:00,28.5,28.68,28.5,28.68,5600.0,21.742,21.8793,21.742,21.8793,5600.0
2005-07-21 12:30:00,28.68,28.88,28.68,28.88,7800.0,21.8793,22.0319,21.8793,22.0319,7800.0
2005-07-21 13:00:00,28.88,28.92,28.7,28.78,9200.0,22.0319,22.0624,21.8945,21.9556,9200.0
2005-07-21 13:30:00,28.78,28.83,28.71,28.79,7400.0,21.9556,21.9937,21.9022,21.9632,7400.0
2005-07-21 14:00:00,28.8,28.81,28.7,28.77,5200.0,21.9708,21.9784,21.8945,21.9479,5200.0
2005-07-21 14:30:00,28.75,28.78,28.68,28.75,14800.0,21.9327,21.9556,21.8793,21.9327,14800.0
2005-07-21 15:00:00,28.75,28.82,28.73,28.77,20600.0,21.9327,21.9861,21.9174,21.9479,20600.0
2005-07-21 15:30:00,28.77,28.83,28.68,28.71,43400.0,21.9479,21.9937,21.8793,21.9022,43400.0
2005-07-22 09:30:00,28.75,29.02,28.75,29.02,9000.0,21.9327,22.1387,21.9327,22.1387,9000.0
2005-07-22 10:00:00,28.94,29.02,28.75,28.75,13600.0,22.0776,22.1387,21.9327,21.9327,13600.0
2005-07-22 10:30:00,28.75,28.93,28.75,28.83,9400.0,21.9327,22.07,21.9327,21.9937,9400.0
2005-07-22 11:00:00,28.81,28.9,28.81,28.89,5400.0,21.9784,22.0471,21.9784,22.0395,5400.0
2005-07-22 11:30:00,28.93,28.93,28.86,28.89,3600.0,22.07,22.07,22.0166,22.0395,3600.0
2005-07-22 12:00:00,28.89,28.95,28.89,28.94,2800.0,22.0395,22.0853,22.0395,22.0776,2800.0
2005-07-22 12:30:00,28.93,28.93,28.78,28.78,8400.0,22.07,22.07,21.9556,21.9556,8400.0
2005-07-22 13:00:00,28.77,28.89,28.77,28.83,5200.0,21.9479,22.0395,21.9479,21.9937,5200.0
2005-07-22 13:30:00,28.81,28.81,28.68,28.68,2400.0,21.9784,21.9784,21.8793,21.8793,2400.0
2005-07-22 14:00:00,28.63,28.67,28.53,28.58,9600.0,21.8411,21.8716,21.7648,21.803,9600.0
2005-07-22 14:30:00,28.57,28.78,28.57,28.77,27400.0,21.7954,21.9556,21.7954,21.9479,27400.0
2005-07-22 15:00:00,28.77,28.8,28.7,28.74,14600.0,21.9479,21.9708,21.8945,21.925,14600.0
2005-07-22 15:30:00,28.75,28.84,28.7,28.79,45000.0,21.9327,22.0013,21.8945,21.9632,45000.0
2005-07-25 09:30:00,28.81,28.85,28.81,28.85,3200.0,21.9784,22.009,21.9784,22.009,3200.0
2005-07-25 10:00:00,28.84,28.85,28.75,28.83,8800.0,22.0013,22.009,21.9327,21.9937,8800.0
2005-07-25 10:30:00,28.82,28.85,28.8,28.8,7600.0,21.9861,22.009,21.9708,21.9708,7600.0
2005-07-25 11:00:00,28.8,28.8,28.74,28.75,10800.0,21.9708,21.9708,21.925,21.9327,10800.0
2005-07-25 11:30:00,28.75,28.78,28.73,28.77,8600.0,21.9327,21.9556,21.9174,21.9479,8600.0
2005-07-25 12:00:00,28.74,28.75,28.7,28.7,12000.0,21.925,21.9327,21.8945,21.8945,12000.0
2005-07-25 12:30:00,28.7,28.7,28.68,28.68,8000.0,21.8945,21.8945,21.8793,21.8793,8000.0
2005-07-25 13:00:00,28.68,28.74,28.65,28.66,13400.0,21.8793,21.925,21.8564,21.864,13400.0
2005-07-25 13:30:00,28.65,28.7,28.64,28.7,7600.0,21.8564,21.8945,21.8488,21.8945,7600.0
2005-07-25 14:00:00,28.65,28.68,28.6,28.65,8200.0,21.8564,21.8793,21.8182,21.8564,8200.0
2005-07-25 14:30:00,28.65,28.65,28.58,28.58,12200.0,21.8564,21.8564,21.803,21.803,12200.0
2005-07-25 15:00:00,28.58,28.58,28.55,28.58,14800.0,21.803,21.803,21.7801,21.803,14800.0
2005-07-25 15:30:00,28.59,28.61,28.58,28.58,16600.0,21.8106,21.8259,21.803,21.803,16600.0
2005-07-26 09:30:00,28.55,28.55,28.45,28.45,6400.0,21.7801,21.7801,21.7038,21.7038,6400.0
2005-07-26 10:00:00,28.43,28.49,28.35,28.43,16800.0,21.6886,21.7343,21.6275,21.6886,16800.0
2005-07-26 10:30:00,28.43,28.5,28.43,28.49,10600.0,21.6886,21.742,21.6886,21.7343,10600.0
2005-07-26 11:00:00,28.55,28.55,28.38,28.45,11200.0,21.7801,21.7801,21.6504,21.7038,11200.0
2005-07-26 11:30:00,28.47,28.53,28.47,28.5,8600.0,21.7191,21.7648,21.7191,21.742,8600.0
2005-07-26 12:00:00,28.5,28.5,28.45,28.45,18400.0,21.742,21.742,21.7038,21.7038,18400.0
2005-07-26 12:30:00,28.43,28.45,28.21,28.25,22400.0,21.6886,21.7038,21.5207,21.5512,22400.0
2005-07-26 13:00:00,28.23,28.42,28.21,28.29,27400.0,21.536,21.6809,21.5207,21.5818,27400.0
2005-07-26 13:30:00,28.29,28.29,28.2,28.24,20800.0,21.5818,21.5818,21.5131,21.5436,20800.0
2005-07-26 14:00:00,28.25,28.25,28.21,28.21,6600.0,21.5512,21.5512,21.5207,21.5207,6600.0
2005-07-26 14:30:00,28.2,28.23,28.11,28.16,26800.0,21.5131,21.536,21.4444,21.4826,26800.0
2005-07-26 15:00:00,28.16,28.2,28.0,28.17,99800.0,21.4826,21.5131,21.3605,21.4902,99800.0
2005-07-26 15:30:00,28.21,28.55,28.19,28.55,50800.0,21.5207,21.7801,21.5055,21.7801,50800.0
2005-07-27 09:30:00,29.5,29.85,29.5,29.68,108400.0,22.5048,22.7718,22.5048,22.6422,108400.0
2005-07-27 10:00:00,29.7,29.71,29.0,29.53,106600.0,22.6574,22.665,22.1234,22.5277,106600.0
2005-07-27 10:30:00,29.53,29.53,29.09,29.15,54800.0,22.5277,22.5277,22.1921,22.2378,54800.0
2005-07-27 11:00:00,29.17,29.4,29.12,29.4,73200.0,22.2531,22.4285,22.2149,22.4285,73200.0
2005-07-27 11:30:00,29.34,29.34,29.15,29.18,51200.0,22.3828,22.3828,22.2378,22.2607,51200.0
2005-07-27 12:00:00,29.17,29.53,29.17,29.41,44000.0,22.2531,22.5277,22.2531,22.4362,44000.0
2005-07-27 12:30:00,29.4,29.93,29.35,29.82,39400.0,22.4285,22.8329,22.3904,22.749,39400.0
2005-07-27 13:00:00,29.77,29.77,29.6,29.69,33200.0,22.7108,22.7108,22.5811,22.6498,33200.0
2005-07-27 13:30:00,29.71,29.73,29.66,29.72,34000.0,22.665,22.6803,22.6269,22.6727,34000.0
2005-07-27 14:00:00,29.73,30.18,29.65,30.15,98600.0,22.6803,23.0236,22.6193,23.0007,98600.0
2005-07-27 14:30:00,30.15,30.39,30.13,30.33,113800.0,23.0007,23.1838,22.9854,23.138,113800.0
2005-07-27 15:00:00,30.34,30.85,30.31,30.72,138600.0,23.1456,23.5347,23.1228,23.4355,138600.0
2005-07-27 15:30:00,30.69,30.7,30.27,30.33,160800.0,23.4127,23.4203,23.0922,23.138,160800.0
2005-07-28 09:30:00,30.23,30.55,30.22,30.55,59200.0,23.0617,23.3059,23.0541,23.3059,59200.0
2005-07-28 10:00:00,30.55,30.55,30.45,30.47,101800.0,23.3059,23.3059,23.2296,23.2448,101800.0
2005-07-28 10:30:00,30.47,30.49,30.45,30.47,36000.0,23.2448,23.2601,23.2296,23.2448,36000.0
2005-07-28 11:00:00,30.48,30.53,30.4,30.43,64600.0,23.2525,23.2906,23.1914,23.2143,64600.0
2005-07-28 11:30:00,30.43,30.5,30.39,30.47,35600.0,23.2143,23.2677,23.1838,23.2448,35600.0
2005-07-28 12:00:00,30.47,30.58,30.47,30.58,45000.0,23.2448,23.3287,23.2448,23.3287,45000.0
2005-07-28 12:30:00,30.63,30.64,30.48,30.5,55600.0,23.3669,23.3745,23.2525,23.2677,55600.0
2005-07-28 13:00:00,30.5,30.5,30.45,30.49,27200.0,23.2677,23.2677,23.2296,23.2601,27200.0
2005-07-28 13:30:00,30.5,30.5,30.49,30.49,34800.0,23.2677,23.2677,23.2601,23.2601,34800.0
2005-07-28 14:00:00,30.49,30.5,30.49,30.5,38000.0,23.2601,23.2677,23.2601,23.2677,38000.0
2005-07-28 14:30:00,30.5,30.67,30.49,30.58,112800.0,23.2677,23.3974,23.2601,23.3287,112800.0
2005-07-28 15:00:00,30.56,30.63,30.51,30.59,41800.0,23.3135,23.3669,23.2753,23.3364,41800.0
2005-07-28 15:30:00,30.59,30.64,30.48,30.54,71200.0,23.3364,23.3745,23.2525,23.2982,71200.0
2005-07-29 09:30:00,30.45,30.45,30.19,30.41,34600.0,23.2296,23.2296,23.0312,23.1991,34600.0
2005-07-29 10:00:00,30.43,30.48,30.34,30.34,36800.0,23.2143,23.2525,23.1456,23.1456,36800.0
2005-07-29 10:30:00,30.33,30.43,30.3,30.38,27800.0,23.138,23.2143,23.1151,23.1762,27800.0
2005-07-29 11:00:00,30.35,30.38,30.25,30.32,32200.0,23.1533,23.1762,23.077,23.1304,32200.0
2005-07-29 11:30:00,30.32,30.33,30.07,30.15,28000.0,23.1304,23.138,22.9397,23.0007,28000.0
2005-07-29 12:00:00,30.14,30.22,30.11,30.22,4800.0,22.9931,23.0541,22.9702,23.0541,4800.0
2005-07-29 12:30:00,30.21,30.25,30.1,30.1,22200.0,23.0465,23.077,22.9626,22.9626,22200.0
2005-07-29 13:00:00,30.11,30.15,30.11,30.13,5600.0,22.9702,23.0007,22.9702,22.9854,5600.0
2005-07-29 13:30:00,30.11,30.2,30.11,30.17,5800.0,22.9702,23.0388,22.9702,23.016,5800.0
2005-07-29 14:00:00,30.16,30.4,30.16,30.4,22800.0,23.0083,23.1914,23.0083,23.1914,22800.0
2005-07-29 14:30:00,30.4,30.43,30.34,30.34,10400.0,23.1914,23.2143,23.1456,23.1456,10400.0
2005-07-29 15:00:00,30.33,30.4,30.23,30.32,29200.0,23.138,23.1914,23.0617,23.1304,29200.0
2005-07-29 15:30:00,30.3,30.43,30.25,30.35,23400.0,23.1151,23.2143,23.077,23.1533,23400.0
2005-08-01 09:30:00,30.5,30.7,30.45,30.49,75000.0,23.2677,23.4203,23.2296,23.2601,75000.0
2005-08-01 10:00:00,30.49,30.5,30.27,30.46,28200.0,23.2601,23.2677,23.0922,23.2372,28200.0
2005-08-01 10:30:00,30.46,30.53,30.42,30.52,56600.0,23.2372,23.2906,23.2067,23.283,56600.0
2005-08-01 11:00:00,30.5,30.83,30.5,30.73,27600.0,23.2677,23.5195,23.2677,23.4432,27600.0
2005-08-01 11:30:00,30.74,30.74,30.54,30.54,38000.0,23.4508,23.4508,23.2982,23.2982,38000.0
2005-08-01 12:00:00,30.58,30.72,30.57,30.68,24800.0,23.3287,23.4355,23.3211,23.405,24800.0
2005-08-01 12:30:00,30.69,30.71,30.63,30.63,15000.0,23.4127,23.4279,23.3669,23.3669,15000.0
2005-08-01 13:00:00,30.63,30.82,30.63,30.75,32800.0,23.3669,23.5118,23.3669,23.4584,32800.0
2005-08-01 13:30:00,30.77,30.95,30.77,30.92,54200.0,23.4737,23.611,23.4737,23.5881,54200.0
2005-08-01 14:00:00,30.92,31.13,30.88,31.05,46600.0,23.5881,23.7483,23.5576,23.6873,46600.0
2005-08-01 14:30:00,31.05,31.32,31.05,31.18,60200.0,23.6873,23.8933,23.6873,23.7865,60200.0
2005-08-01 15:00:00,31.21,31.25,31.05,31.15,57200.0,23.8094,23.8399,23.6873,23.7636,57200.0
2005-08-01 15:30:00,31.14,31.25,31.1,31.21,58800.0,23.7559,23.8399,23.7254,23.8094,58800.0
2005-08-02 09:30:00,31.24,31.24,30.95,31.03,27600.0,23.8322,23.8322,23.611,23.672,27600.0
2005-08-02 10:00:00,31.05,31.15,30.98,31.15,15200.0,23.6873,23.7636,23.6339,23.7636,15200.0
2005-08-02 10:30:00,31.14,31.14,30.95,30.98,16000.0,23.7559,23.7559,23.611,23.6339,16000.0
2005-08-02 11:00:00,30.97,31.09,30.94,31.05,13200.0,23.6263,23.7178,23.6034,23.6873,13200.0
2005-08-02 11:30:00,31.04,31.25,31.04,31.25,17000.0,23.6797,23.8399,23.6797,23.8399,17000.0
2005-08-02 12:00:00,31.25,31.3,31.15,31.3,14400.0,23.8399,23.878,23.7636,23.878,14400.0
2005-08-02 12:30:00,31.29,31.29,31.11,31.11,11800.0,23.8704,23.8704,23.7331,23.7331,11800.0
2005-08-02 13:00:00,31.11,31.16,31.11,31.13,13000.0,23.7331,23.7712,23.7331,23.7483,13000.0
2005-08-02 13:30:00,31.16,31.21,31.13,31.17,20600.0,23.7712,23.8094,23.7483,23.7788,20600.0
2005-08-02 14:00:00,31.16,31.17,31.13,31.15,11200.0,23.7712,23.7788,23.7483,23.7636,11200.0
2005-08-02 14:30:00,31.13,31.17,31.1,31.11,18600.0,23.7483,23.7788,23.7254,23.7331,18600.0
2005-08-02 15:00:00,31.1,31.15,31.05,31.14,22800.0,23.7254,23.7636,23.6873,23.7559,22800.0
2005-08-02 15:30:00,31.14,31.15,31.09,31.13,30000.0,23.7559,23.7636,23.7178,23.7483,30000.0
2005-08-03 09:30:00,31.15,31.2,31.09,31.2,44200.0,23.7636,23.8017,23.7178,23.8017,44200.0
2005-08-03 10:00:00,31.2,31.78,31.2,31.64,122800.0,23.8017,24.2442,23.8017,24.1374,122800.0
2005-08-03 10:30:00,31.66,31.98,31.55,31.98,44400.0,24.1526,24.3968,24.0687,24.3968,44400.0
2005-08-03 11:00:00,32.0,32.83,32.0,32.68,102400.0,24.412,25.0452,24.412,24.9308,102400.0
2005-08-03 11:30:00,32.68,32.74,32.58,32.65,89400.0,24.9308,24.9766,24.8545,24.9079,89400.0
2005-08-03 12:00:00,32.65,32.77,32.44,32.67,119400.0,24.9079,24.9994,24.7477,24.9231,119400.0
2005-08-03 12:30:00,32.67,32.67,32.52,32.52,33000.0,24.9231,24.9231,24.8087,24.8087,33000.0
2005-08-03 13:00:00,32.52,32.57,32.47,32.51,124200.0,24.8087,24.8469,24.7706,24.8011,124200.0
2005-08-03 13:30:00,32.49,32.5,32.28,32.4,31200.0,24.7858,24.7935,24.6256,24.7172,31200.0
2005-08-03 14:00:00,32.39,32.45,32.35,32.38,35400.0,24.7095,24.7553,24.679,24.7019,35400.0
2005-08-03 14:30:00,32.38,32.38,32.2,32.2,29600.0,24.7019,24.7019,24.5646,24.5646,29600.0
2005-08-03 15:00:00,32.19,32.24,31.97,32.23,46200.0,24.557,24.5951,24.3891,24.5875,46200.0
2005-08-03 15:30:00,32.23,32.42,32.16,32.3,140000.0,24.5875,24.7324,24.5341,24.6409,140000.0
2005-08-04 09:30:00,32.3,32.3,31.9,31.98,37600.0,24.6409,24.6409,24.3357,24.3968,37600.0
2005-08-04 10:00:00,31.95,32.13,31.88,32.13,55000.0,24.3739,24.5112,24.3205,24.5112,55000.0
2005-08-04 10:30:00,32.13,32.19,31.78,31.89,45200.0,24.5112,24.557,24.2442,24.3281,45200.0
2005-08-04 11:00:00,31.85,31.85,31.75,31.75,23000.0,24.2976,24.2976,24.2213,24.2213,23000.0
2005-08-04 11:30:00,31.75,31.75,31.59,31.61,42600.0,24.2213,24.2213,24.0992,24.1145,42600.0
2005-08-04 12:00:00,31.61,31.76,31.61,31.76,22200.0,24.1145,24.2289,24.1145,24.2289,22200.0
2005-08-04 12:30:00,31.73,31.73,31.63,31.63,17200.0,24.206,24.206,24.1298,24.1298,17200.0
2005-08-04 13:00:00,31.63,31.7,31.63,31.63,17800.0,24.1298,24.1832,24.1298,24.1298,17800.0
2005-08-04 13:30:00,31.63,31.72,31.54,31.54,41200.0,24.1298,24.1984,24.0611,24.0611,41200.0
2005-08-04 14:00:00,31.54,31.58,31.47,31.53,19200.0,24.0611,24.0916,24.0077,24.0535,19200.0
2005-08-04 14:30:00,31.53,31.57,31.5,31.52,22400.0,24.0535,24.084,24.0306,24.0458,22400.0
2005-08-04 15:00:00,31.5,31.5,31.41,31.43,23400.0,24.0306,24.0306,23.9619,23.9772,23400.0
2005-08-04 15:30:00,31.43,31.43,31.29,31.33,52600.0,23.9772,23.9772,23.8704,23.9009,52600.0
2005-08-05 09:30:00,31.46,31.56,31.43,31.56,21800.0,24.0001,24.0764,23.9772,24.0764,21800.0
2005-08-05 10:00:00,31.53,31.53,31.36,31.37,181400.0,24.0535,24.0535,23.9238,23.9314,181400.0
2005-08-05 10:30:00,31.36,31.39,31.14,31.15,28400.0,23.9238,23.9467,23.7559,23.7636,28400.0
2005-08-05 11:00:00,31.15,31.15,31.03,31.12,15800.0,23.7636,23.7636,23.672,23.7407,15800.0
2005-08-05 11:30:00,31.08,31.11,30.81,30.81,22400.0,23.7102,23.7331,23.5042,23.5042,22400.0
2005-08-05 12:00:00,30.81,31.0,30.81,31.0,9000.0,23.5042,23.6491,23.5042,23.6491,9000.0
2005-08-05 12:30:00,31.04,31.43,31.04,31.35,55800.0,23.6797,23.9772,23.6797,23.9162,55800.0
2005-08-05 13:00:00,31.36,31.36,31.33,31.36,10000.0,23.9238,23.9238,23.9009,23.9238,10000.0
2005-08-05 13:30:00,31.34,31.36,31.25,31.25,7200.0,23.9085,23.9238,23.8399,23.8399,7200.0
2005-08-05 14:00:00,31.25,31.36,31.23,31.36,36600.0,23.8399,23.9238,23.8246,23.9238,36600.0
2005-08-05 14:30:00,31.36,31.37,31.25,31.31,48800.0,23.9238,23.9314,23.8399,23.8856,48800.0
2005-08-05 15:00:00,31.29,31.3,31.05,31.28,24200.0,23.8704,23.878,23.6873,23.8628,24200.0
2005-08-05 15:30:00,31.34,31.37,31.3,31.35,50400.0,23.9085,23.9314,23.878,23.9162,50400.0
2005-08-08 09:30:00,31.75,32.07,31.63,31.68,40800.0,24.2213,24.4654,24.1298,24.1679,40800.0
2005-08-08 10:00:00,31.67,31.7,31.55,31.63,24800.0,24.1603,24.1832,24.0687,24.1298,24800.0
2005-08-08 10:30:00,31.63,31.63,31.29,31.29,15800.0,24.1298,24.1298,23.8704,23.8704,15800.0
2005-08-08 11:00:00,31.29,31.36,31.29,31.34,11800.0,23.8704,23.9238,23.8704,23.9085,11800.0
2005-08-08 11:30:00,31.34,31.5,31.31,31.41,38800.0,23.9085,24.0306,23.8856,23.9619,38800.0
2005-08-08 12:00:00,31.35,31.48,31.33,31.47,34200.0,23.9162,24.0153,23.9009,24.0077,34200.0
2005-08-08 12:30:00,31.46,31.53,31.41,31.52,19200.0,24.0001,24.0535,23.9619,24.0458,19200.0
2005-08-08 13:00:00,31.52,31.52,31.38,31.38,5000.0,24.0458,24.0458,23.939,23.939,5000.0
2005-08-08 13:30:00,31.4,31.49,31.35,31.49,12000.0,23.9543,24.023,23.9162,24.023,12000.0
2005-08-08 14:00:00,31.48,31.49,31.32,31.35,34800.0,24.0153,24.023,23.8933,23.9162,34800.0
2005-08-08 14:30:00,31.38,31.38,31.36,31.36,5800.0,23.939,23.939,23.9238,23.9238,5800.0
2005-08-08 15:00:00,31.35,31.46,31.34,31.36,12400.0,23.9162,24.0001,23.9085,23.9238,12400.0
2005-08-08 15:30:00,31.37,31.45,31.37,31.38,17200.0,23.9314,23.9924,23.9314,23.939,17200.0
2005-08-09 09:30:00,31.5,31.71,31.5,31.58,22400.0,24.0306,24.1908,24.0306,24.0916,22400.0
2005-08-09 10:00:00,31.58,31.6,31.46,31.5,21800.0,24.0916,24.1069,24.0001,24.0306,21800.0
2005-08-09 10:30:00,31.5,31.52,31.48,31.49,9400.0,24.0306,24.0458,24.0153,24.023,9400.0
2005-08-09 11:00:00,31.48,31.49,31.36,31.38,10800.0,24.0153,24.023,23.9238,23.939,10800.0
2005-08-09 11:30:00,31.38,31.5,31.38,31.45,14800.0,23.939,24.0306,23.939,23.9924,14800.0
2005-08-09 12:00:00,31.45,31.45,31.43,31.43,13800.0,23.9924,23.9924,23.9772,23.9772,13800.0
2005-08-09 12:30:00,31.44,31.59,31.44,31.49,27800.0,23.9848,24.0992,23.9848,24.023,27800.0
2005-08-09 13:00:00,31.5,31.69,31.5,31.62,35200.0,24.0306,24.1755,24.0306,24.1221,35200.0
2005-08-09 13:30:00,31.63,31.73,31.62,31.72,28600.0,24.1298,24.206,24.1221,24.1984,28600.0
2005-08-09 14:00:00,31.75,31.81,31.69,31.78,30800.0,24.2213,24.2671,24.1755,24.2442,30800.0
2005-08-09 14:30:00,31.81,31.88,31.76,31.77,23400.0,24.2671,24.3205,24.2289,24.2366,23400.0
2005-08-09 15:00:00,31.76,31.76,31.33,31.33,32400.0,24.2289,24.2289,23.9009,23.9009,32400.0
2005-08-09 15:30:00,31.32,31.45,31.32,31.45,18400.0,23.8933,23.9924,23.8933,23.9924,18400.0
2005-08-10 09:30:00,31.55,31.71,31.45,31.58,50400.0,24.0687,24.1908,23.9924,24.0916,50400.0
2005-08-10 10:00:00,31.58,31.63,31.36,31.36,36400.0,24.0916,24.1298,23.9238,23.9238,36400.0
2005-08-10 10:30:00,31.38,31.46,31.28,31.29,57000.0,23.939,24.0001,23.8628,23.8704,57000.0
2005-08-10 11:00:00,31.29,31.38,31.25,31.25,19600.0,23.8704,23.939,23.8399,23.8399,19600.0
2005-08-10 11:30:00,31.27,31.41,31.27,31.36,10400.0,23.8551,23.9619,23.8551,23.9238,10400.0
2005-08-10 12:00:00,31.33,31.34,31.24,31.25,14600.0,23.9009,23.9085,23.8322,23.8399,14600.0
2005-08-10 12:30:00,31.23,31.23,30.9,31.07,19200.0,23.8246,23.8246,23.5729,23.7025,19200.0
2005-08-10 13:00:00,31.07,31.18,31.05,31.05,13200.0,23.7025,23.7865,23.6873,23.6873,13200.0
2005-08-10 13:30:00,31.06,31.13,30.99,31.03,24600.0,23.6949,23.7483,23.6415,23.672,24600.0
2005-08-10 14:00:00,31.03,31.17,31.01,31.01,23200.0,23.672,23.7788,23.6568,23.6568,23200.0
2005-08-10 14:30:00,31.02,31.04,30.98,31.02,21400.0,23.6644,23.6797,23.6339,23.6644,21400.0
2005-08-10 15:00:00,31.02,31.02,30.34,30.48,93000.0,23.6644,23.6644,23.1456,23.2525,93000.0
2005-08-10 15:30:00,30.5,30.75,30.5,30.75,47200.0,23.2677,23.4584,23.2677,23.4584,47200.0
2005-08-11 09:30:00,30.8,31.23,30.77,31.08,16000.0,23.4966,23.8246,23.4737,23.7102,16000.0
2005-08-11 10:00:00,31.08,31.13,31.06,31.13,18400.0,23.7102,23.7483,23.6949,23.7483,18400.0
2005-08-11 10:30:00,31.13,31.13,31.07,31.11,11800.0,23.7483,23.7483,23.7025,23.7331,11800.0
2005-08-11 11:00:00,31.13,31.13,31.05,31.1,11800.0,23.7483,23.7483,23.6873,23.7254,11800.0
2005-08-11 11:30:00,31.1,31.18,31.06,31.06,11800.0,23.7254,23.7865,23.6949,23.6949,11800.0
2005-08-11 12:00:00,31.06,31.06,30.77,30.78,19400.0,23.6949,23.6949,23.4737,23.4813,19400.0
2005-08-11 12:30:00,30.71,30.78,30.69,30.74,19400.0,23.4279,23.4813,23.4127,23.4508,19400.0
2005-08-11 13:00:00,30.73,30.73,30.67,30.68,5200.0,23.4432,23.4432,23.3974,23.405,5200.0
2005-08-11 13:30:00,30.66,30.68,30.6,30.68,6400.0,23.3898,23.405,23.344,23.405,6400.0
2005-08-11 14:00:00,30.66,30.66,30.6,30.64,3400.0,23.3898,23.3898,23.344,23.3745,3400.0
2005-08-11 14:30:00,30.64,30.9,30.64,30.71,19800.0,23.3745,23.5729,23.3745,23.4279,19800.0
2005-08-11 15:00:00,30.72,30.87,30.68,30.75,19800.0,23.4355,23.55,23.405,23.4584,19800.0
2005-08-11 15:30:00,30.78,30.88,30.68,30.75,35400.0,23.4813,23.5576,23.405,23.4584,35400.0
2005-08-12 09:30:00,30.77,30.77,30.56,30.56,22800.0,23.4737,23.4737,23.3135,23.3135,22800.0
2005-08-12 10:00:00,30.56,30.65,30.5,30.65,10600.0,23.3135,23.3821,23.2677,23.3821,10600.0
2005-08-12 10:30:00,30.65,30.73,30.63,30.72,5200.0,23.3821,23.4432,23.3669,23.4355,5200.0
2005-08-12 11:00:00,30.68,30.75,30.65,30.65,7000.0,23.405,23.4584,23.3821,23.3821,7000.0
2005-08-12 11:30:00,30.65,30.72,30.53,30.54,8000.0,23.3821,23.4355,23.2906,23.2982,8000.0
2005-08-12 12:00:00,30.53,30.58,30.48,30.48,6000.0,23.2906,23.3287,23.2525,23.2525,6000.0
2005-08-12 12:30:00,30.48,30.48,30.4,30.41,7800.0,23.2525,23.2525,23.1914,23.1991,7800.0
2005-08-12 13:00:00,30.42,30.72,30.42,30.72,10600.0,23.2067,23.4355,23.2067,23.4355,10600.0
2005-08-12 13:30:00,30.72,30.76,30.51,30.53,10000.0,23.4355,23.4661,23.2753,23.2906,10000.0
2005-08-12 14:00:00,30.53,30.77,30.51,30.68,12000.0,23.2906,23.4737,23.2753,23.405,12000.0
2005-08-12 14:30:00,30.77,30.9,30.77,30.84,6800.0,23.4737,23.5729,23.4737,23.5271,6800.0
2005-08-12 15:00:00,30.83,31.03,30.83,31.0,13600.0,23.5195,23.672,23.5195,23.6491,13600.0
2005-08-12 15:30:00,30.99,31.0,30.64,30.77,16400.0,23.6415,23.6491,23.3745,23.4737,16400.0
2005-08-15 09:30:00,30.73,30.88,30.71,30.86,8800.0,23.4432,23.5576,23.4279,23.5423,8800.0
2005-08-15 10:00:00,30.84,30.84,30.61,30.62,9400.0,23.5271,23.5271,23.3516,23.3593,9400.0
2005-08-15 10:30:00,30.67,30.79,30.65,30.74,7200.0,23.3974,23.4889,23.3821,23.4508,7200.0
2005-08-15 11:00:00,30.77,30.8,30.68,30.68,5000.0,23.4737,23.4966,23.405,23.405,5000.0
2005-08-15 11:30:00,30.68,30.88,30.68,30.85,9200.0,23.405,23.5576,23.405,23.5347,9200.0
2005-08-15 12:00:00,30.75,30.98,30.75,30.98,7400.0,23.4584,23.6339,23.4584,23.6339,7400.0
2005-08-15 12:30:00,30.98,31.18,30.95,31.09,11400.0,23.6339,23.7865,23.611,23.7178,11400.0
2005-08-15 13:00:00,31.07,31.07,30.99,31.0,19200.0,23.7025,23.7025,23.6415,23.6491,19200.0
2005-08-15 13:30:00,31.03,31.04,30.9,30.91,8600.0,23.672,23.6797,23.5729,23.5805,8600.0
2005-08-15 14:00:00,30.92,31.05,30.91,31.05,10200.0,23.5881,23.6873,23.5805,23.6873,10200.0
2005-08-15 14:30:00,31.06,31.15,31.05,31.14,16400.0,23.6949,23.7636,23.6873,23.7559,16400.0
2005-08-15 15:00:00,31.1,31.18,31.02,31.03,38200.0,23.7254,23.7865,23.6644,23.672,38200.0
2005-08-15 15:30:00,31.02,31.1,30.94,31.09,17800.0,23.6644,23.7254,23.6034,23.7178,17800.0
2005-08-16 09:30:00,30.97,30.97,30.6,30.72,16000.0,23.6263,23.6263,23.344,23.4355,16000.0
2005-08-16 10:00:00,30.72,30.81,30.68,30.81,15200.0,23.4355,23.5042,23.405,23.5042,15200.0
2005-08-16 10:30:00,30.78,30.78,30.5,30.5,57400.0,23.4813,23.4813,23.2677,23.2677,57400.0
2005-08-16 11:00:00,30.5,30.5,30.25,30.42,25400.0,23.2677,23.2677,23.077,23.2067,25400.0
2005-08-16 11:30:00,30.47,30.47,30.27,30.29,19200.0,23.2448,23.2448,23.0922,23.1075,19200.0
2005-08-16 12:00:00,30.25,30.25,29.92,30.07,37400.0,23.077,23.077,22.8252,22.9397,37400.0
2005-08-16 12:30:00,30.06,30.07,29.95,29.95,18000.0,22.932,22.9397,22.8481,22.8481,18000.0
2005-08-16 13:00:00,29.98,30.07,29.95,30.03,14400.0,22.871,22.9397,22.8481,22.9092,14400.0
2005-08-16 13:30:00,30.03,30.08,30.02,30.06,9800.0,22.9092,22.9473,22.9015,22.932,9800.0
2005-08-16 14:00:00,30.05,30.1,29.95,30.1,16000.0,22.9244,22.9626,22.8481,22.9626,16000.0
2005-08-16 14:30:00,30.1,30.25,30.1,30.23,13400.0,22.9626,23.077,22.9626,23.0617,13400.0
2005-08-16 15:00:00,30.25,30.25,30.09,30.11,26400.0,23.077,23.077,22.9549,22.9702,26400.0
2005-08-16 15:30:00,30.11,30.2,30.09,30.15,30800.0,22.9702,23.0388,22.9549,23.0007,30800.0
2005-08-17 09:30:00,30.08,30.08,29.75,29.93,23000.0,22.9473,22.9473,22.6956,22.8329,23000.0
2005-08-17 10:00:00,29.93,30.18,29.93,30.12,13400.0,22.8329,23.0236,22.8329,22.9778,13400.0
2005-08-17 10:30:00,30.06,30.15,29.98,30.15,12600.0,22.932,23.0007,22.871,23.0007,12600.0
2005-08-17 11:00:00,30.15,30.15,30.01,30.12,10000.0,23.0007,23.0007,22.8939,22.9778,10000.0
2005-08-17 11:30:00,30.08,30.11,30.04,30.06,7200.0,22.9473,22.9702,22.9168,22.932,7200.0
2005-08-17 12:00:00,30.07,30.28,29.93,30.28,18000.0,22.9397,23.0999,22.8329,23.0999,18000.0
2005-08-17 12:30:00,30.28,30.38,30.27,30.36,6400.0,23.0999,23.1762,23.0922,23.1609,6400.0
2005-08-17 13:00:00,30.35,30.35,30.28,30.3,4400.0,23.1533,23.1533,23.0999,23.1151,4400.0
2005-08-17 13:30:00,30.3,30.3,30.21,30.23,4600.0,23.1151,23.1151,23.0465,23.0617,4600.0
2005-08-17 14:00:00,30.19,30.3,30.13,30.3,8600.0,23.0312,23.1151,22.9854,23.1151,8600.0
2005-08-17 14:30:00,30.3,30.37,30.23,30.3,8800.0,23.1151,23.1685,23.0617,23.1151,8800.0
2005-08-17 15:00:00,30.3,30.4,30.25,30.25,20400.0,23.1151,23.1914,23.077,23.077,20400.0
2005-08-17 15:30:00,30.28,30.4,30.23,30.24,22400.0,23.0999,23.1914,23.0617,23.0694,22400.0
2005-08-18 09:30:00,30.11,30.11,29.76,29.84,23800.0,22.9702,22.9702,22.7032,22.7642,23800.0
2005-08-18 10:00:00,29.85,29.87,29.65,29.82,21800.0,22.7718,22.7871,22.6193,22.749,21800.0
2005-08-18 10:30:00,29.8,29.93,29.78,29.78,9200.0,22.7337,22.8329,22.7184,22.7184,9200.0
2005-08-18 11:00:00,29.78,29.79,29.73,29.79,14400.0,22.7184,22.7261,22.6803,22.7261,14400.0
2005-08-18 11:30:00,29.8,29.95,29.75,29.76,6400.0,22.7337,22.8481,22.6956,22.7032,6400.0
2005-08-18 12:00:00,29.75,29.77,29.7,29.77,8000.0,22.6956,22.7108,22.6574,22.7108,8000.0
2005-08-18 12:30:00,29.77,29.77,29.77,29.77,400.0,22.7108,22.7108,22.7108,22.7108,400.0
2005-08-18 13:00:00,29.72,29.79,29.72,29.78,19600.0,22.6727,22.7261,22.6727,22.7184,19600.0
2005-08-18 13:30:00,29.82,29.88,29.77,29.8,9000.0,22.749,22.7947,22.7108,22.7337,9000.0
2005-08-18 14:00:00,29.8,29.8,29.73,29.73,7800.0,22.7337,22.7337,22.6803,22.6803,7800.0
2005-08-18 14:30:00,29.73,29.73,29.52,29.52,12800.0,22.6803,22.6803,22.5201,22.5201,12800.0
2005-08-18 15:00:00,29.5,29.73,29.5,29.7,21400.0,22.5048,22.6803,22.5048,22.6574,21400.0
2005-08-18 15:30:00,29.68,29.68,29.63,29.63,15400.0,22.6422,22.6422,22.604,22.604,15400.0
2005-08-19 09:30:00,29.7,29.7,29.43,29.59,42200.0,22.6574,22.6574,22.4514,22.5735,42200.0
2005-08-19 10:00:00,29.53,29.72,29.52,29.72,5600.0,22.5277,22.6727,22.5201,22.6727,5600.0
2005-08-19 10:30:00,29.73,29.73,29.5,29.5,22000.0,22.6803,22.6803,22.5048,22.5048,22000.0
2005-08-19 11:00:00,29.5,29.5,29.4,29.45,19000.0,22.5048,22.5048,22.4285,22.4667,19000.0
2005-08-19 11:30:00,29.45,29.5,29.45,29.47,7800.0,22.4667,22.5048,22.4667,22.4819,7800.0
2005-08-19 12:00:00,29.46,29.5,29.45,29.45,5600.0,22.4743,22.5048,22.4667,22.4667,5600.0
2005-08-19 12:30:00,29.43,29.5,29.43,29.5,4000.0,22.4514,22.5048,22.4514,22.5048,4000.0
2005-08-19 13:00:00,29.46,29.5,29.43,29.45,9200.0,22.4743,22.5048,22.4514,22.4667,9200.0
2005-08-19 13:30:00,29.45,29.46,29.44,29.46,4400.0,22.4667,22.4743,22.4591,22.4743,4400.0
2005-08-19 14:00:00,29.48,29.5,29.39,29.5,9000.0,22.4896,22.5048,22.4209,22.5048,9000.0
2005-08-19 14:30:00,29.5,29.73,29.5,29.72,16000.0,22.5048,22.6803,22.5048,22.6727,16000.0
2005-08-19 15:00:00,29.68,29.68,29.53,29.53,7000.0,22.6422,22.6422,22.5277,22.5277,7000.0
2005-08-19 15:30:00,29.53,29.56,29.5,29.52,26200.0,22.5277,22.5506,22.5048,22.5201,26200.0
2005-08-22 09:30:00,29.53,29.68,29.5,29.58,24800.0,22.5277,22.6422,22.5048,22.5659,24800.0
2005-08-22 10:00:00,29.58,29.58,29.26,29.37,63200.0,22.5659,22.5659,22.3217,22.4057,63200.0
2005-08-22 10:30:00,29.34,29.42,29.31,29.32,8800.0,22.3828,22.4438,22.3599,22.3675,8800.0
2005-08-22 11:00:00,29.33,29.36,29.3,29.31,11200.0,22.3751,22.398,22.3523,22.3599,11200.0
2005-08-22 11:30:00,29.34,29.34,28.8,28.85,24400.0,22.3828,22.3828,21.9708,22.009,24400.0
2005-08-22 12:00:00,28.88,28.96,28.58,28.71,39000.0,22.0319,22.0929,21.803,21.9022,39000.0
2005-08-22 12:30:00,28.71,28.74,28.56,28.67,45600.0,21.9022,21.925,21.7877,21.8716,45600.0
2005-08-22 13:00:00,28.67,28.85,28.58,28.84,24800.0,21.8716,22.009,21.803,22.0013,24800.0
2005-08-22 13:30:00,28.82,28.86,28.63,28.7,31000.0,21.9861,22.0166,21.8411,21.8945,31000.0
2005-08-22 14:00:00,28.68,28.75,28.66,28.74,13400.0,21.8793,21.9327,21.864,21.925,13400.0
2005-08-22 14:30:00,28.73,28.78,28.71,28.71,15000.0,21.9174,21.9556,21.9022,21.9022,15000.0
2005-08-22 15:00:00,28.72,28.8,28.66,28.66,18200.0,21.9098,21.9708,21.864,21.864,18200.0
2005-08-22 15:30:00,28.66,28.7,28.45,28.49,73000.0,21.864,21.8945,21.7038,21.7343,73000.0
2005-08-23 09:30:00,28.38,28.45,28.1,28.34,55600.0,21.6504,21.7038,21.4368,21.6199,55600.0
2005-08-23 10:00:00,28.34,28.6,28.3,28.58,33800.0,21.6199,21.8182,21.5894,21.803,33800.0
2005-08-23 10:30:00,28.63,28.64,28.58,28.61,18200.0,21.8411,21.8488,21.803,21.8259,18200.0
2005-08-23 11:00:00,28.61,28.63,28.53,28.61,14400.0,21.8259,21.8411,21.7648,21.8259,14400.0
2005-08-23 11:30:00,28.56,28.63,28.5,28.63,21000.0,21.7877,21.8411,21.742,21.8411,21000.0
2005-08-23 12:00:00,28.61,28.68,28.56,28.56,36400.0,21.8259,21.8793,21.7877,21.7877,36400.0
2005-08-23 12:30:00,28.56,28.68,28.5,28.67,32600.0,21.7877,21.8793,21.742,21.8716,32600.0
2005-08-23 13:00:00,28.67,28.68,28.55,28.61,15000.0,21.8716,21.8793,21.7801,21.8259,15000.0
2005-08-23 13:30:00,28.61,28.85,28.61,28.75,53000.0,21.8259,22.009,21.8259,21.9327,53000.0
2005-08-23 14:00:00,28.75,28.84,28.7,28.75,32400.0,21.9327,22.0013,21.8945,21.9327,32400.0
2005-08-23 14:30:00,28.77,29.0,28.75,28.8,29400.0,21.9479,22.1234,21.9327,21.9708,29400.0
2005-08-23 15:00:00,28.81,28.9,28.75,28.75,15800.0,21.9784,22.0471,21.9327,21.9327,15800.0
2005-08-23 15:30:00,28.79,28.95,28.75,28.84,38800.0,21.9632,22.0853,21.9327,22.0013,38800.0
2005-08-24 09:30:00,28.8,28.8,28.45,28.48,29400.0,21.9708,21.9708,21.7038,21.7267,29400.0
2005-08-24 10:00:00,28.47,28.83,28.47,28.8,42400.0,21.7191,21.9937,21.7191,21.9708,42400.0
2005-08-24 10:30:00,28.7,28.95,28.7,28.82,22200.0,21.8945,22.0853,21.8945,21.9861,22200.0
2005-08-24 11:00:00,28.8,28.8,28.57,28.6,19400.0,21.9708,21.9708,21.7954,21.8182,19400.0
2005-08-24 11:30:00,28.6,28.63,28.6,28.63,13200.0,21.8182,21.8411,21.8182,21.8411,13200.0
2005-08-24 12:00:00,28.63,28.73,28.55,28.73,23200.0,21.8411,21.9174,21.7801,21.9174,23200.0
2005-08-24 12:30:00,28.75,28.84,28.7,28.77,14400.0,21.9327,22.0013,21.8945,21.9479,14400.0
2005-08-24 13:00:00,28.78,28.79,28.72,28.77,8800.0,21.9556,21.9632,21.9098,21.9479,8800.0
2005-08-24 13:30:00,28.77,28.9,28.77,28.81,20800.0,21.9479,22.0471,21.9479,21.9784,20800.0
2005-08-24 14:00:00,28.82,28.93,28.82,28.87,16000.0,21.9861,22.07,21.9861,22.0242,16000.0
2005-08-24 14:30:00,28.87,28.89,28.8,28.83,19600.0,22.0242,22.0395,21.9708,21.9937,19600.0
2005-08-24 15:00:00,28.83,28.83,28.5,28.57,21600.0,21.9937,21.9937,21.742,21.7954,21600.0
2005-08-24 15:30:00,28.56,28.65,28.56,28.56,9400.0,21.7877,21.8564,21.7877,21.7877,9400.0
2005-08-25 09:30:00,28.53,28.6,28.45,28.45,21000.0,21.7648,21.8182,21.7038,21.7038,21000.0
2005-08-25 10:00:00,28.4,28.5,28.37,28.44,32200.0,21.6657,21.742,21.6428,21.6962,32200.0
2005-08-25 10:30:00,28.44,28.65,28.44,28.65,26800.0,21.6962,21.8564,21.6962,21.8564,26800.0
2005-08-25 11:00:00,28.64,28.64,28.5,28.5,16600.0,21.8488,21.8488,21.742,21.742,16600.0
2005-08-25 11:30:00,28.48,28.48,28.15,28.16,35800.0,21.7267,21.7267,21.475,21.4826,35800.0
2005-08-25 12:00:00,28.16,28.38,28.16,28.22,25800.0,21.4826,21.6504,21.4826,21.5284,25800.0
2005-08-25 12:30:00,28.21,28.28,28.0,28.2,24600.0,21.5207,21.5741,21.3605,21.5131,24600.0
2005-08-25 13:00:00,28.2,28.23,28.16,28.19,20800.0,21.5131,21.536,21.4826,21.5055,20800.0
2005-08-25 13:30:00,28.13,28.2,28.06,28.06,21200.0,21.4597,21.5131,21.4063,21.4063,21200.0
2005-08-25 14:00:00,28.07,28.07,27.86,27.96,34200.0,21.4139,21.4139,21.2537,21.33,34200.0
2005-08-25 14:30:00,28.0,28.1,27.96,28.1,39000.0,21.3605,21.4368,21.33,21.4368,39000.0
2005-08-25 15:00:00,28.12,28.15,27.94,27.94,25400.0,21.4521,21.475,21.3147,21.3147,25400.0
2005-08-25 15:30:00,27.95,28.02,27.93,28.0,33800.0,21.3224,21.3758,21.3071,21.3605,33800.0
2005-08-26 09:30:00,27.79,27.8,27.5,27.58,52800.0,21.2003,21.2079,20.9791,21.0401,52800.0
2005-08-26 10:00:00,27.54,27.6,27.3,27.5,44800.0,21.0096,21.0554,20.8265,20.9791,44800.0
2005-08-26 10:30:00,27.48,27.5,27.46,27.46,21000.0,20.9638,20.9791,20.9486,20.9486,21000.0
2005-08-26 11:00:00,27.46,27.49,27.39,27.39,30800.0,20.9486,20.9715,20.8952,20.8952,30800.0
2005-08-26 11:30:00,27.38,27.48,27.36,27.47,14400.0,20.8875,20.9638,20.8723,20.9562,14400.0
2005-08-26 12:00:00,27.48,27.73,27.48,27.69,27200.0,20.9638,21.1545,20.9638,21.124,27200.0
2005-08-26 12:30:00,27.7,27.73,27.59,27.72,18400.0,21.1317,21.1545,21.0477,21.1469,18400.0
2005-08-26 13:00:00,27.73,27.75,27.63,27.63,13000.0,21.1545,21.1698,21.0783,21.0783,13000.0
2005-08-26 13:30:00,27.63,27.63,27.58,27.58,33800.0,21.0783,21.0783,21.0401,21.0401,33800.0
2005-08-26 14:00:00,27.58,27.65,27.54,27.63,37000.0,21.0401,21.0935,21.0096,21.0783,37000.0
2005-08-26 14:30:00,27.61,27.61,27.2,27.45,41400.0,21.063,21.063,20.7502,20.9409,41400.0
2005-08-26 15:00:00,27.45,27.5,27.38,27.41,30200.0,20.9409,20.9791,20.8875,20.9104,30200.0
2005-08-26 15:30:00,27.41,27.42,27.3,27.38,36800.0,20.9104,20.9181,20.8265,20.8875,36800.0
2005-08-29 09:30:00,27.26,27.26,27.12,27.21,18000.0,20.796,20.796,20.6892,20.7578,18000.0
2005-08-29 10:00:00,27.18,27.2,26.93,27.0,55600.0,20.735,20.7502,20.5442,20.5976,55600.0
2005-08-29 10:30:00,27.0,27.12,26.89,27.1,21400.0,20.5976,20.6892,20.5137,20.6739,21400.0
2005-08-29 11:00:00,27.1,27.1,27.0,27.0,12800.0,20.6739,20.6739,20.5976,20.5976,12800.0
2005-08-29 11:30:00,27.0,27.1,26.98,27.1,23600.0,20.5976,20.6739,20.5824,20.6739,23600.0
2005-08-29 12:00:00,27.11,27.2,27.08,27.13,21800.0,20.6816,20.7502,20.6587,20.6968,21800.0
2005-08-29 12:30:00,27.13,27.17,27.09,27.17,18600.0,20.6968,20.7273,20.6663,20.7273,18600.0
2005-08-29 13:00:00,27.17,27.29,27.14,27.15,26800.0,20.7273,20.8189,20.7044,20.7121,26800.0
2005-08-29 13:30:00,27.18,27.53,27.18,27.53,47400.0,20.735,21.002,20.735,21.002,47400.0
2005-08-29 14:00:00,27.53,27.53,27.42,27.45,10400.0,21.002,21.002,20.9181,20.9409,10400.0
2005-08-29 14:30:00,27.53,27.67,27.51,27.66,18400.0,21.002,21.1088,20.9867,21.1011,18400.0
2005-08-29 15:00:00,27.66,27.67,27.55,27.61,18800.0,21.1011,21.1088,21.0172,21.063,18800.0
2005-08-29 15:30:00,27.62,27.7,27.62,27.66,30400.0,21.0706,21.1317,21.0706,21.1011,30400.0
2005-08-30 09:30:00,27.61,27.67,27.43,27.6,24400.0,21.063,21.1088,20.9257,21.0554,24400.0
2005-08-30 10:00:00,27.6,27.74,27.55,27.55,17800.0,21.0554,21.1622,21.0172,21.0172,17800.0
2005-08-30 10:30:00,27.53,27.57,27.4,27.4,17600.0,21.002,21.0325,20.9028,20.9028,17600.0
2005-08-30 11:00:00,27.41,27.41,27.3,27.3,18600.0,20.9104,20.9104,20.8265,20.8265,18600.0
2005-08-30 11:30:00,27.28,27.36,27.27,27.35,14200.0,20.8112,20.8723,20.8036,20.8647,14200.0
2005-08-30 12:00:00,27.35,27.4,27.33,27.35,10400.0,20.8647,20.9028,20.8494,20.8647,10400.0
2005-08-30 12:30:00,27.34,27.36,27.3,27.3,5200.0,20.857,20.8723,20.8265,20.8265,5200.0
2005-08-30 13:00:00,27.3,27.3,27.24,27.26,6000.0,20.8265,20.8265,20.7807,20.796,6000.0
2005-08-30 13:30:00,27.26,27.4,27.26,27.4,15200.0,20.796,20.9028,20.796,20.9028,15200.0
2005-08-30 14:00:00,27.36,27.36,27.27,27.27,8000.0,20.8723,20.8723,20.8036,20.8036,8000.0
2005-08-30 14:30:00,27.27,27.31,27.06,27.11,14600.0,20.8036,20.8341,20.6434,20.6816,14600.0
2005-08-30 15:00:00,27.06,27.2,27.05,27.14,15400.0,20.6434,20.7502,20.6358,20.7044,15400.0
2005-08-30 15:30:00,27.11,27.31,27.09,27.28,28600.0,20.6816,20.8341,20.6663,20.8112,28600.0
2005-08-31 09:30:00,27.28,27.33,27.2,27.2,6000.0,20.8112,20.8494,20.7502,20.7502,6000.0
2005-08-31 10:00:00,27.15,27.15,26.75,26.93,71400.0,20.7121,20.7121,20.4069,20.5442,71400.0
2005-08-31 10:30:00,26.93,27.11,26.93,27.0,30000.0,20.5442,20.6816,20.5442,20.5976,30000.0
2005-08-31 11:00:00,27.0,27.1,27.0,27.0,20000.0,20.5976,20.6739,20.5976,20.5976,20000.0
2005-08-31 11:30:00,27.0,27.0,26.93,27.0,68400.0,20.5976,20.5976,20.5442,20.5976,68400.0
2005-08-31 12:00:00,27.02,27.05,26.99,26.99,8600.0,20.6129,20.6358,20.59,20.59,8600.0
2005-08-31 12:30:00,26.99,27.05,26.99,27.01,34200.0,20.59,20.6358,20.59,20.6053,34200.0
2005-08-31 13:00:00,27.0,27.05,27.0,27.03,24400.0,20.5976,20.6358,20.5976,20.6205,24400.0
2005-08-31 13:30:00,27.03,27.05,27.0,27.02,20400.0,20.6205,20.6358,20.5976,20.6129,20400.0
2005-08-31 14:00:00,27.02,27.04,27.0,27.04,8000.0,20.6129,20.6282,20.5976,20.6282,8000.0
2005-08-31 14:30:00,27.03,27.04,27.0,27.03,18200.0,20.6205,20.6282,20.5976,20.6205,18200.0
2005-08-31 15:00:00,27.03,27.06,26.91,27.04,45000.0,20.6205,20.6434,20.529,20.6282,45000.0
2005-08-31 15:30:00,27.03,27.23,27.0,27.21,76000.0,20.6205,20.7731,20.5976,20.7578,76000.0
2005-09-01 09:30:00,27.13,27.18,27.0,27.11,28600.0,20.6968,20.735,20.5976,20.6816,28600.0
2005-09-01 10:00:00,27.08,27.11,27.03,27.09,39000.0,20.6587,20.6816,20.6205,20.6663,39000.0
2005-09-01 10:30:00,27.13,27.35,27.13,27.35,19800.0,20.6968,20.8647,20.6968,20.8647,19800.0
2005-09-01 11:00:00,27.34,27.36,27.2,27.2,26800.0,20.857,20.8723,20.7502,20.7502,26800.0
2005-09-01 11:30:00,27.21,27.26,27.13,27.24,23000.0,20.7578,20.796,20.6968,20.7807,23000.0
2005-09-01 12:00:00,27.21,27.27,27.19,27.23,43600.0,20.7578,20.8036,20.7426,20.7731,43600.0
2005-09-01 12:30:00,27.25,27.25,27.15,27.2,73600.0,20.7884,20.7884,20.7121,20.7502,73600.0
2005-09-01 13:00:00,27.24,27.25,27.2,27.21,14600.0,20.7807,20.7884,20.7502,20.7578,14600.0
2005-09-01 13:30:00,27.22,27.25,27.2,27.21,27600.0,20.7655,20.7884,20.7502,20.7578,27600.0
2005-09-01 14:00:00,27.22,27.3,27.2,27.25,21400.0,20.7655,20.8265,20.7502,20.7884,21400.0
2005-09-01 14:30:00,27.21,27.32,27.18,27.31,40600.0,20.7578,20.8418,20.735,20.8341,40600.0
2005-09-01 15:00:00,27.3,27.31,27.25,27.29,32200.0,20.8265,20.8341,20.7884,20.8189,32200.0
2005-09-01 15:30:00,27.29,27.36,27.29,27.3,26800.0,20.8189,20.8723,20.8189,20.8265,26800.0
2005-09-02 09:30:00,27.31,27.41,27.21,27.22,40800.0,20.8341,20.9104,20.7578,20.7655,40800.0
2005-09-02 10:00:00,27.22,27.28,27.22,27.25,58600.0,20.7655,20.8112,20.7655,20.7884,58600.0
2005-09-02 10:30:00,27.25,27.25,27.14,27.16,29400.0,20.7884,20.7884,20.7044,20.7197,29400.0
2005-09-02 11:00:00,27.16,27.19,27.08,27.08,25400.0,20.7197,20.7426,20.6587,20.6587,25400.0
2005-09-02 11:30:00,27.05,27.05,26.95,26.95,25600.0,20.6358,20.6358,20.5595,20.5595,25600.0
2005-09-02 12:00:00,26.98,27.08,26.9,27.03,14600.0,20.5824,20.6587,20.5214,20.6205,14600.0
2005-09-02 12:30:00,27.01,27.04,27.0,27.0,6400.0,20.6053,20.6282,20.5976,20.5976,6400.0
2005-09-02 13:00:00,27.0,27.05,27.0,27.05,6200.0,20.5976,20.6358,20.5976,20.6358,6200.0
2005-09-02 13:30:00,27.04,27.04,27.0,27.0,8200.0,20.6282,20.6282,20.5976,20.5976,8200.0
2005-09-02 14:00:00,27.0,27.05,27.0,27.03,10400.0,20.5976,20.6358,20.5976,20.6205,10400.0
2005-09-02 14:30:00,27.0,27.02,26.98,26.98,15400.0,20.5976,20.6129,20.5824,20.5824,15400.0
2005-09-02 15:00:00,26.98,27.01,26.95,26.95,13800.0,20.5824,20.6053,20.5595,20.5595,13800.0
2005-09-02 15:30:00,26.95,26.99,26.81,26.92,40400.0,20.5595,20.59,20.4527,20.5366,40400.0
2005-09-06 09:30:00,27.0,27.29,26.96,27.22,22200.0,20.5976,20.8189,20.5671,20.7655,22200.0
2005-09-06 10:00:00,27.25,27.37,27.22,27.33,32400.0,20.7884,20.8799,20.7655,20.8494,32400.0
2005-09-06 10:30:00,27.35,27.48,27.31,27.38,25600.0,20.8647,20.9638,20.8341,20.8875,25600.0
2005-09-06 11:00:00,27.4,27.55,27.38,27.46,20400.0,20.9028,21.0172,20.8875,20.9486,20400.0
2005-09-06 11:30:00,27.43,27.46,27.39,27.43,21800.0,20.9257,20.9486,20.8952,20.9257,21800.0
2005-09-06 12:00:00,27.43,27.6,27.43,27.43,19600.0,20.9257,21.0554,20.9257,20.9257,19600.0
2005-09-06 12:30:00,27.44,27.72,27.44,27.71,33400.0,20.9333,21.1469,20.9333,21.1393,33400.0
2005-09-06 13:00:00,27.72,27.74,27.64,27.68,9800.0,21.1469,21.1622,21.0859,21.1164,9800.0
2005-09-06 13:30:00,27.67,27.74,27.57,27.71,28400.0,21.1088,21.1622,21.0325,21.1393,28400.0
2005-09-06 14:00:00,27.71,27.83,27.7,27.8,35000.0,21.1393,21.2308,21.1317,21.2079,35000.0
2005-09-06 14:30:00,27.78,27.87,27.78,27.86,34800.0,21.1927,21.2613,21.1927,21.2537,34800.0
2005-09-06 15:00:00,27.86,28.25,27.86,28.2,58200.0,21.2537,21.5512,21.2537,21.5131,58200.0
2005-09-06 15:30:00,28.18,28.56,28.18,28.33,140800.0,21.4978,21.7877,21.4978,21.6123,140800.0
2005-09-07 09:30:00,28.22,28.98,28.15,28.88,87600.0,21.5284,22.1081,21.475,22.0319,87600.0
2005-09-07 10:00:00,28.88,28.88,28.68,28.76,38200.0,22.0319,22.0319,21.8793,21.9403,38200.0
2005-09-07 10:30:00,28.75,28.96,28.73,28.96,28400.0,21.9327,22.0929,21.9174,22.0929,28400.0
2005-09-07 11:00:00,28.98,29.03,28.64,28.68,39000.0,22.1081,22.1463,21.8488,21.8793,39000.0
2005-09-07 11:30:00,28.67,28.7,28.63,28.63,17800.0,21.8716,21.8945,21.8411,21.8411,17800.0
2005-09-07 12:00:00,28.63,28.64,28.55,28.63,22600.0,21.8411,21.8488,21.7801,21.8411,22600.0
2005-09-07 12:30:00,28.63,28.65,28.58,28.58,15000.0,21.8411,21.8564,21.803,21.803,15000.0
2005-09-07 13:00:00,28.59,28.72,28.5,28.6,38400.0,21.8106,21.9098,21.742,21.8182,38400.0
2005-09-07 13:30:00,28.6,28.65,28.56,28.56,18200.0,21.8182,21.8564,21.7877,21.7877,18200.0
2005-09-07 14:00:00,28.57,28.63,28.57,28.57,13400.0,21.7954,21.8411,21.7954,21.7954,13400.0
2005-09-07 14:30:00,28.55,28.66,28.53,28.66,16800.0,21.7801,21.864,21.7648,21.864,16800.0
2005-09-07 15:00:00,28.66,28.78,28.65,28.69,39600.0,21.864,21.9556,21.8564,21.8869,39600.0
2005-09-07 15:30:00,28.69,28.8,28.66,28.75,59200.0,21.8869,21.9708,21.864,21.9327,59200.0
2005-09-08 09:30:00,28.63,28.63,28.45,28.56,29400.0,21.8411,21.8411,21.7038,21.7877,29400.0
2005-09-08 10:00:00,28.55,28.58,28.5,28.58,15600.0,21.7801,21.803,21.742,21.803,15600.0
2005-09-08 10:30:00,28.58,28.61,28.53,28.53,13600.0,21.803,21.8259,21.7648,21.7648,13600.0
2005-09-08 11:00:00,28.54,28.6,28.53,28.54,11600.0,21.7725,21.8182,21.7648,21.7725,11600.0
2005-09-08 11:30:00,28.53,28.55,28.53,28.55,8200.0,21.7648,21.7801,21.7648,21.7801,8200.0
2005-09-08 12:00:00,28.55,28.6,28.54,28.6,6400.0,21.7801,21.8182,21.7725,21.8182,6400.0
2005-09-08 12:30:00,28.6,28.6,28.51,28.58,13400.0,21.8182,21.8182,21.7496,21.803,13400.0
2005-09-08 13:00:00,28.58,28.71,28.58,28.68,14200.0,21.803,21.9022,21.803,21.8793,14200.0
2005-09-08 13:30:00,28.68,28.73,28.63,28.71,25400.0,21.8793,21.9174,21.8411,21.9022,25400.0
2005-09-08 14:00:00,28.71,28.74,28.61,28.7,26400.0,21.9022,21.925,21.8259,21.8945,26400.0
2005-09-08 14:30:00,28.69,28.7,28.61,28.65,22600.0,21.8869,21.8945,21.8259,21.8564,22600.0
2005-09-08 15:00:00,28.65,28.67,28.5,28.61,35000.0,21.8564,21.8716,21.742,21.8259,35000.0
2005-09-08 15:30:00,28.61,28.75,28.56,28.74,25800.0,21.8259,21.9327,21.7877,21.925,25800.0
2005-09-09 09:30:00,28.83,29.1,28.83,29.1,17800.0,21.9937,22.1997,21.9937,22.1997,17800.0
2005-09-09 10:00:00,29.05,29.33,29.05,29.3,26600.0,22.1615,22.3751,22.1615,22.3523,26600.0
2005-09-09 10:30:00,29.27,29.27,29.13,29.17,28000.0,22.3294,22.3294,22.2226,22.2531,28000.0
2005-09-09 11:00:00,29.17,29.18,29.15,29.18,19400.0,22.2531,22.2607,22.2378,22.2607,19400.0
2005-09-09 11:30:00,29.21,29.22,29.14,29.15,19000.0,22.2836,22.2912,22.2302,22.2378,19000.0
2005-09-09 12:00:00,29.16,29.18,29.16,29.18,14600.0,22.2455,22.2607,22.2455,22.2607,14600.0
2005-09-09 12:30:00,29.18,29.25,29.17,29.25,16200.0,22.2607,22.3141,22.2531,22.3141,16200.0
2005-09-09 13:00:00,29.25,29.28,29.21,29.27,40200.0,22.3141,22.337,22.2836,22.3294,40200.0
2005-09-09 13:30:00,29.28,29.28,29.23,29.23,37200.0,22.337,22.337,22.2989,22.2989,37200.0
2005-09-09 14:00:00,29.23,29.39,29.23,29.38,27800.0,22.2989,22.4209,22.2989,22.4133,27800.0
2005-09-09 14:30:00,29.38,29.5,29.24,29.49,77000.0,22.4133,22.5048,22.3065,22.4972,77000.0
2005-09-09 15:00:00,29.49,29.58,29.45,29.47,56200.0,22.4972,22.5659,22.4667,22.4819,56200.0
2005-09-09 15:30:00,29.48,29.54,29.41,29.41,100800.0,22.4896,22.5353,22.4362,22.4362,100800.0
2005-09-12 09:30:00,29.41,29.68,29.35,29.68,35800.0,22.4362,22.6422,22.3904,22.6422,35800.0
2005-09-12 10:00:00,29.72,29.83,29.72,29.82,37800.0,22.6727,22.7566,22.6727,22.749,37800.0
2005-09-12 10:30:00,29.82,29.87,29.8,29.86,37600.0,22.749,22.7871,22.7337,22.7795,37600.0
2005-09-12 11:00:00,29.86,30.03,29.86,30.03,20800.0,22.7795,22.9092,22.7795,22.9092,20800.0
2005-09-12 11:30:00,30.05,30.13,30.05,30.08,38200.0,22.9244,22.9854,22.9244,22.9473,38200.0
2005-09-12 12:00:00,30.06,30.09,30.0,30.08,14600.0,22.932,22.9549,22.8863,22.9473,14600.0
2005-09-12 12:30:00,30.11,30.14,30.0,30.02,16600.0,22.9702,22.9931,22.8863,22.9015,16600.0
2005-09-12 13:00:00,30.02,30.04,30.0,30.01,8200.0,22.9015,22.9168,22.8863,22.8939,8200.0
2005-09-12 13:30:00,30.0,30.02,30.0,30.0,14200.0,22.8863,22.9015,22.8863,22.8863,14200.0
2005-09-12 14:00:00,30.0,30.0,29.97,30.0,12000.0,22.8863,22.8863,22.8634,22.8863,12000.0
2005-09-12 14:30:00,30.0,30.0,29.89,29.98,24000.0,22.8863,22.8863,22.8024,22.871,24000.0
2005-09-12 15:00:00,29.99,30.17,29.99,30.06,20000.0,22.8786,23.016,22.8786,22.932,20000.0
2005-09-12 15:30:00,30.05,30.05,29.9,29.93,40600.0,22.9244,22.9244,22.81,22.8329,40600.0
2005-09-13 09:30:00,29.9,29.9,29.66,29.82,31400.0,22.81,22.81,22.6269,22.749,31400.0
2005-09-13 10:00:00,29.82,29.82,29.59,29.63,16200.0,22.749,22.749,22.5735,22.604,16200.0
2005-09-13 10:30:00,29.63,29.63,29.59,29.61,5600.0,22.604,22.604,22.5735,22.5887,5600.0
2005-09-13 11:00:00,29.61,29.66,29.6,29.64,15200.0,22.5887,22.6269,22.5811,22.6116,15200.0
2005-09-13 11:30:00,29.62,29.65,29.62,29.63,6800.0,22.5964,22.6193,22.5964,22.604,6800.0
2005-09-13 12:00:00,29.65,29.65,29.53,29.58,22800.0,22.6193,22.6193,22.5277,22.5659,22800.0
2005-09-13 12:30:00,29.59,29.65,29.58,29.63,17000.0,22.5735,22.6193,22.5659,22.604,17000.0
2005-09-13 13:00:00,29.63,29.73,29.63,29.72,15000.0,22.604,22.6803,22.604,22.6727,15000.0
2005-09-13 13:30:00,29.7,29.72,29.68,29.68,9000.0,22.6574,22.6727,22.6422,22.6422,9000.0
2005-09-13 14:00:00,29.68,29.75,29.68,29.75,17000.0,22.6422,22.6956,22.6422,22.6956,17000.0
2005-09-13 14:30:00,29.75,29.77,29.7,29.72,7200.0,22.6956,22.7108,22.6574,22.6727,7200.0
2005-09-13 15:00:00,29.72,29.75,29.69,29.71,20000.0,22.6727,22.6956,22.6498,22.665,20000.0
2005-09-13 15:30:00,29.7,29.75,29.66,29.69,22400.0,22.6574,22.6956,22.6269,22.6498,22400.0
2005-09-14 09:30:00,29.63,29.8,29.63,29.75,30600.0,22.604,22.7337,22.604,22.6956,30600.0
2005-09-14 10:00:00,29.74,29.8,29.73,29.75,31400.0,22.6879,22.7337,22.6803,22.6956,31400.0
2005-09-14 10:30:00,29.72,29.78,29.7,29.72,20600.0,22.6727,22.7184,22.6574,22.6727,20600.0
2005-09-14 11:00:00,29.71,29.75,29.71,29.74,14600.0,22.665,22.6956,22.665,22.6879,14600.0
2005-09-14 11:30:00,29.74,29.75,29.7,29.7,15800.0,22.6879,22.6956,22.6574,22.6574,15800.0
2005-09-14 12:00:00,29.67,29.67,29.54,29.59,17400.0,22.6345,22.6345,22.5353,22.5735,17400.0
2005-09-14 12:30:00,29.59,29.6,29.42,29.49,10600.0,22.5735,22.5811,22.4438,22.4972,10600.0
2005-09-14 13:00:00,29.49,29.56,29.49,29.54,5400.0,22.4972,22.5506,22.4972,22.5353,5400.0
2005-09-14 13:30:00,29.53,29.53,29.43,29.5,15000.0,22.5277,22.5277,22.4514,22.5048,15000.0
2005-09-14 14:00:00,29.5,29.5,29.43,29.45,12600.0,22.5048,22.5048,22.4514,22.4667,12600.0
2005-09-14 14:30:00,29.46,29.46,29.43,29.44,7000.0,22.4743,22.4743,22.4514,22.4591,7000.0
2005-09-14 15:00:00,29.42,29.42,29.35,29.36,13800.0,22.4438,22.4438,22.3904,22.398,13800.0
2005-09-14 15:30:00,29.36,29.38,29.34,29.38,21600.0,22.398,22.4133,22.3828,22.4133,21600.0
2005-09-15 09:30:00,30.11,30.2,30.02,30.03,62400.0,22.9702,23.0388,22.9015,22.9092,62400.0
2005-09-15 10:00:00,30.03,30.04,29.9,30.0,40400.0,22.9092,22.9168,22.81,22.8863,40400.0
2005-09-15 10:30:00,30.03,30.14,30.0,30.11,34000.0,22.9092,22.9931,22.8863,22.9702,34000.0
2005-09-15 11:00:00,30.1,30.11,29.9,30.0,34800.0,22.9626,22.9702,22.81,22.8863,34800.0
2005-09-15 11:30:00,30.0,30.06,29.99,29.99,24400.0,22.8863,22.932,22.8786,22.8786,24400.0
2005-09-15 12:00:00,29.96,29.98,29.83,29.89,18600.0,22.8558,22.871,22.7566,22.8024,18600.0
2005-09-15 12:30:00,29.89,29.96,29.89,29.95,9800.0,22.8024,22.8558,22.8024,22.8481,9800.0
2005-09-15 13:00:00,29.95,29.95,29.9,29.92,14200.0,22.8481,22.8481,22.81,22.8252,14200.0
2005-09-15 13:30:00,29.9,29.93,29.88,29.9,9200.0,22.81,22.8329,22.7947,22.81,9200.0
2005-09-15 14:00:00,29.9,29.91,29.83,29.88,19000.0,22.81,22.8176,22.7566,22.7947,19000.0
2005-09-15 14:30:00,29.85,29.9,29.82,29.88,11000.0,22.7718,22.81,22.749,22.7947,11000.0
2005-09-15 15:00:00,29.88,29.97,29.86,29.86,35000.0,22.7947,22.8634,22.7795,22.7795,35000.0
2005-09-15 15:30:00,29.87,29.95,29.84,29.86,44600.0,22.7871,22.8481,22.7642,22.7795,44600.0
2005-09-16 09:30:00,30.11,30.24,30.11,30.13,132200.0,22.9702,23.0694,22.9702,22.9854,132200.0
2005-09-16 10:00:00,30.1,30.1,30.0,30.0,9800.0,22.9626,22.9626,22.8863,22.8863,9800.0
2005-09-16 10:30:00,30.0,30.01,29.96,30.0,18600.0,22.8863,22.8939,22.8558,22.8863,18600.0
2005-09-16 11:00:00,30.0,30.0,29.97,29.97,18000.0,22.8863,22.8863,22.8634,22.8634,18000.0
2005-09-16 11:30:00,29.97,29.98,29.92,29.93,11000.0,22.8634,22.871,22.8252,22.8329,11000.0
2005-09-16 12:00:00,29.93,29.96,29.92,29.95,9600.0,22.8329,22.8558,22.8252,22.8481,9600.0
2005-09-16 12:30:00,29.95,29.98,29.95,29.96,8000.0,22.8481,22.871,22.8481,22.8558,8000.0
2005-09-16 13:00:00,29.97,29.98,29.95,29.98,11400.0,22.8634,22.871,22.8481,22.871,11400.0
2005-09-16 13:30:00,29.97,29.97,29.93,29.95,10600.0,22.8634,22.8634,22.8329,22.8481,10600.0
2005-09-16 14:00:00,29.94,29.95,29.93,29.93,14600.0,22.8405,22.8481,22.8329,22.8329,14600.0
2005-09-16 14:30:00,29.94,30.02,29.94,30.02,18000.0,22.8405,22.9015,22.8405,22.9015,18000.0
2005-09-16 15:00:00,30.03,30.03,30.01,30.02,17200.0,22.9092,22.9092,22.8939,22.9015,17200.0
2005-09-16 15:30:00,30.0,30.03,30.0,30.02,20600.0,22.8863,22.9092,22.8863,22.9015,20600.0
2005-09-19 09:30:00,29.88,29.94,29.73,29.81,11200.0,22.7947,22.8405,22.6803,22.7413,11200.0
2005-09-19 10:00:00,29.8,29.82,29.61,29.61,20600.0,22.7337,22.749,22.5887,22.5887,20600.0
2005-09-19 10:30:00,29.65,29.65,29.38,29.5,42200.0,22.6193,22.6193,22.4133,22.5048,42200.0
2005-09-19 11:00:00,29.46,29.55,29.46,29.5,8400.0,22.4743,22.543,22.4743,22.5048,8400.0
2005-09-19 11:30:00,29.5,29.5,29.45,29.45,4600.0,22.5048,22.5048,22.4667,22.4667,4600.0
2005-09-19 12:00:00,29.45,29.45,29.25,29.29,43400.0,22.4667,22.4667,22.3141,22.3446,43400.0
2005-09-19 12:30:00,29.28,29.32,29.28,29.32,18800.0,22.337,22.3675,22.337,22.3675,18800.0
2005-09-19 13:00:00,29.3,29.31,29.3,29.31,1800.0,22.3523,22.3599,22.3523,22.3599,1800.0
2005-09-19 13:30:00,29.31,29.37,29.29,29.36,5600.0,22.3599,22.4057,22.3446,22.398,5600.0
2005-09-19 14:00:00,29.35,29.36,29.29,29.35,19000.0,22.3904,22.398,22.3446,22.3904,19000.0
2005-09-19 14:30:00,29.35,29.35,29.04,29.06,21600.0,22.3904,22.3904,22.1539,22.1692,21600.0
2005-09-19 15:00:00,29.02,29.25,28.95,28.99,42800.0,22.1387,22.3141,22.0853,22.1158,42800.0
2005-09-19 15:30:00,29.03,29.22,28.96,29.11,32000.0,22.1463,22.2912,22.0929,22.2073,32000.0
2005-09-20 09:30:00,29.18,29.18,29.06,29.08,10000.0,22.2607,22.2607,22.1692,22.1844,10000.0
2005-09-20 10:00:00,29.1,29.13,28.95,28.95,29000.0,22.1997,22.2226,22.0853,22.0853,29000.0
2005-09-20 10:30:00,28.95,28.95,28.77,28.79,31800.0,22.0853,22.0853,21.9479,21.9632,31800.0
2005-09-20 11:00:00,28.75,28.79,28.6,28.63,46400.0,21.9327,21.9632,21.8182,21.8411,46400.0
2005-09-20 11:30:00,28.63,28.64,28.57,28.58,19600.0,21.8411,21.8488,21.7954,21.803,19600.0
2005-09-20 12:00:00,28.59,28.59,28.38,28.45,28200.0,21.8106,21.8106,21.6504,21.7038,28200.0
2005-09-20 12:30:00,28.45,28.47,28.37,28.4,20800.0,21.7038,21.7191,21.6428,21.6657,20800.0
2005-09-20 13:00:00,28.4,28.6,28.4,28.6,15200.0,21.6657,21.8182,21.6657,21.8182,15200.0
2005-09-20 13:30:00,28.57,28.57,28.46,28.46,8200.0,21.7954,21.7954,21.7114,21.7114,8200.0
2005-09-20 14:00:00,28.48,28.49,28.06,28.11,13200.0,21.7267,21.7343,21.4063,21.4444,13200.0
2005-09-20 14:30:00,28.11,28.18,27.45,27.45,45000.0,21.4444,21.4978,20.9409,20.9409,45000.0
2005-09-20 15:00:00,27.46,27.65,27.28,27.61,91800.0,20.9486,21.0935,20.8112,21.063,91800.0
2005-09-20 15:30:00,27.64,27.85,27.53,27.63,101400.0,21.0859,21.2461,21.002,21.0783,101400.0
2005-09-21 09:30:00,27.58,27.58,27.13,27.22,45400.0,21.0401,21.0401,20.6968,20.7655,45400.0
2005-09-21 10:00:00,27.2,27.48,27.2,27.43,23000.0,20.7502,20.9638,20.7502,20.9257,23000.0
2005-09-21 10:30:00,27.43,27.53,27.43,27.52,10600.0,20.9257,21.002,20.9257,20.9943,10600.0
2005-09-21 11:00:00,27.52,27.71,27.52,27.64,22400.0,20.9943,21.1393,20.9943,21.0859,22400.0
2005-09-21 11:30:00,27.63,27.85,27.45,27.45,26800.0,21.0783,21.2461,20.9409,20.9409,26800.0
2005-09-21 12:00:00,27.49,27.6,27.38,27.6,13000.0,20.9715,21.0554,20.8875,21.0554,13000.0
2005-09-21 12:30:00,27.58,27.66,27.49,27.49,13600.0,21.0401,21.1011,20.9715,20.9715,13600.0
2005-09-21 13:00:00,27.49,27.6,27.48,27.49,12800.0,20.9715,21.0554,20.9638,20.9715,12800.0
2005-09-21 13:30:00,27.46,27.46,27.2,27.25,15000.0,20.9486,20.9486,20.7502,20.7884,15000.0
2005-09-21 14:00:00,27.25,27.5,27.25,27.44,14600.0,20.7884,20.9791,20.7884,20.9333,14600.0
2005-09-21 14:30:00,27.45,27.46,27.35,27.41,21400.0,20.9409,20.9486,20.8647,20.9104,21400.0
2005-09-21 15:00:00,27.41,27.41,27.18,27.18,24000.0,20.9104,20.9104,20.735,20.735,24000.0
2005-09-21 15:30:00,27.16,27.18,26.99,27.06,43400.0,20.7197,20.735,20.59,20.6434,43400.0
2005-09-22 09:30:00,27.03,27.03,26.42,26.63,31200.0,20.6205,20.6205,20.1552,20.3154,31200.0
2005-09-22 10:00:00,26.65,26.93,26.65,26.89,32200.0,20.3306,20.5442,20.3306,20.5137,32200.0
2005-09-22 10:30:00,26.89,26.98,26.79,26.79,11600.0,20.5137,20.5824,20.4374,20.4374,11600.0
2005-09-22 11:00:00,26.79,26.99,26.79,26.94,23400.0,20.4374,20.59,20.4374,20.5519,23400.0
2005-09-22 11:30:00,26.96,26.96,26.79,26.88,8800.0,20.5671,20.5671,20.4374,20.5061,8800.0
2005-09-22 12:00:00,26.88,26.99,26.79,26.92,16400.0,20.5061,20.59,20.4374,20.5366,16400.0
2005-09-22 12:30:00,26.88,26.89,26.87,26.89,3400.0,20.5061,20.5137,20.4985,20.5137,3400.0
2005-09-22 13:00:00,26.9,27.1,26.85,27.03,32200.0,20.5214,20.6739,20.4832,20.6205,32200.0
2005-09-22 13:30:00,27.02,27.5,27.02,27.5,73600.0,20.6129,20.9791,20.6129,20.9791,73600.0
2005-09-22 14:00:00,27.48,27.48,27.27,27.27,46400.0,20.9638,20.9638,20.8036,20.8036,46400.0
2005-09-22 14:30:00,27.21,27.21,27.15,27.18,19200.0,20.7578,20.7578,20.7121,20.735,19200.0
2005-09-22 15:00:00,27.18,27.45,27.18,27.45,20200.0,20.735,20.9409,20.735,20.9409,20200.0
2005-09-22 15:30:00,27.47,27.58,27.4,27.41,19000.0,20.9562,21.0401,20.9028,20.9104,19000.0
2005-09-23 09:30:00,27.41,27.52,27.3,27.33,72400.0,20.9104,20.9943,20.8265,20.8494,72400.0
2005-09-23 10:00:00,27.31,27.48,27.25,27.44,16800.0,20.8341,20.9638,20.7884,20.9333,16800.0
2005-09-23 10:30:00,27.49,27.65,27.35,27.5,24800.0,20.9715,21.0935,20.8647,20.9791,24800.0
2005-09-23 11:00:00,27.5,27.68,27.5,27.59,70400.0,20.9791,21.1164,20.9791,21.0477,70400.0
2005-09-23 11:30:00,27.61,27.63,27.52,27.63,7600.0,21.063,21.0783,20.9943,21.0783,7600.0
2005-09-23 12:00:00,27.68,27.85,27.64,27.81,13400.0,21.1164,21.2461,21.0859,21.2156,13400.0
2005-09-23 12:30:00,27.8,27.82,27.7,27.72,11000.0,21.2079,21.2232,21.1317,21.1469,11000.0
2005-09-23 13:00:00,27.75,27.8,27.68,27.72,11200.0,21.1698,21.2079,21.1164,21.1469,11200.0
2005-09-23 13:30:00,27.72,27.9,27.71,27.9,43400.0,21.1469,21.2842,21.1393,21.2842,43400.0
2005-09-23 14:00:00,27.9,28.23,27.9,28.09,50600.0,21.2842,21.536,21.2842,21.4292,50600.0
2005-09-23 14:30:00,28.07,28.1,28.0,28.1,56400.0,21.4139,21.4368,21.3605,21.4368,56400.0
2005-09-23 15:00:00,28.11,28.11,28.02,28.05,12200.0,21.4444,21.4444,21.3758,21.3987,12200.0
2005-09-23 15:30:00,28.03,28.05,27.97,27.99,27400.0,21.3834,21.3987,21.3376,21.3529,27400.0
2005-09-26 09:30:00,28.2,28.48,28.11,28.11,32000.0,21.5131,21.7267,21.4444,21.4444,32000.0
2005-09-26 10:00:00,28.11,28.73,28.11,28.71,43400.0,21.4444,21.9174,21.4444,21.9022,43400.0
2005-09-26 10:30:00,28.69,28.73,28.66,28.71,35800.0,21.8869,21.9174,21.864,21.9022,35800.0
2005-09-26 11:00:00,28.72,28.93,28.72,28.9,28000.0,21.9098,22.07,21.9098,22.0471,28000.0
2005-09-26 11:30:00,28.9,28.9,28.78,28.78,14600.0,22.0471,22.0471,21.9556,21.9556,14600.0
2005-09-26 12:00:00,28.78,28.93,28.78,28.84,33000.0,21.9556,22.07,21.9556,22.0013,33000.0
2005-09-26 12:30:00,28.83,28.86,28.82,28.85,16400.0,21.9937,22.0166,21.9861,22.009,16400.0
2005-09-26 13:00:00,28.85,28.85,28.73,28.73,25400.0,22.009,22.009,21.9174,21.9174,25400.0
2005-09-26 13:30:00,28.71,28.75,28.67,28.75,19200.0,21.9022,21.9327,21.8716,21.9327,19200.0
2005-09-26 14:00:00,28.75,28.75,28.68,28.71,19200.0,21.9327,21.9327,21.8793,21.9022,19200.0
2005-09-26 14:30:00,28.68,28.68,28.5,28.53,39000.0,21.8793,21.8793,21.742,21.7648,39000.0
2005-09-26 15:00:00,28.51,28.65,28.51,28.59,19800.0,21.7496,21.8564,21.7496,21.8106,19800.0
2005-09-26 15:30:00,28.59,28.72,28.53,28.55,42800.0,21.8106,21.9098,21.7648,21.7801,42800.0
2005-09-27 09:30:00,28.63,28.78,28.63,28.65,13200.0,21.8411,21.9556,21.8411,21.8564,13200.0
2005-09-27 10:00:00,28.65,28.72,28.63,28.72,67600.0,21.8564,21.9098,21.8411,21.9098,67600.0
2005-09-27 10:30:00,28.75,28.8,28.71,28.72,21400.0,21.9327,21.9708,21.9022,21.9098,21400.0
2005-09-27 11:00:00,28.72,28.75,28.72,28.74,18600.0,21.9098,21.9327,21.9098,21.925,18600.0
2005-09-27 11:30:00,28.71,28.74,28.69,28.7,15600.0,21.9022,21.925,21.8869,21.8945,15600.0
2005-09-27 12:00:00,28.69,28.71,28.66,28.7,8800.0,21.8869,21.9022,21.864,21.8945,8800.0
2005-09-27 12:30:00,28.7,28.71,28.68,28.71,5000.0,21.8945,21.9022,21.8793,21.9022,5000.0
2005-09-27 13:00:00,28.68,28.72,28.68,28.68,11800.0,21.8793,21.9098,21.8793,21.8793,11800.0
2005-09-27 13:30:00,28.68,28.73,28.67,28.72,18200.0,21.8793,21.9174,21.8716,21.9098,18200.0
2005-09-27 14:00:00,28.72,28.76,28.72,28.73,27800.0,21.9098,21.9403,21.9098,21.9174,27800.0
2005-09-27 14:30:00,28.74,28.82,28.74,28.82,16600.0,21.925,21.9861,21.925,21.9861,16600.0
2005-09-27 15:00:00,28.82,28.97,28.82,28.9,48600.0,21.9861,22.1005,21.9861,22.0471,48600.0
2005-09-27 15:30:00,28.85,28.95,28.75,28.75,12200.0,22.009,22.0853,21.9327,21.9327,12200.0
2005-09-28 09:30:00,28.8,28.85,28.66,28.85,7600.0,21.9708,22.009,21.864,22.009,7600.0
2005-09-28 10:00:00,28.85,28.88,28.71,28.79,7000.0,22.009,22.0319,21.9022,21.9632,7000.0
2005-09-28 10:30:00,28.79,28.83,28.72,28.82,15000.0,21.9632,21.9937,21.9098,21.9861,15000.0
2005-09-28 11:00:00,28.78,28.78,28.52,28.56,14200.0,21.9556,21.9556,21.7572,21.7877,14200.0
2005-09-28 11:30:00,28.56,28.56,28.45,28.52,20600.0,21.7877,21.7877,21.7038,21.7572,20600.0
2005-09-28 12:00:00,28.52,28.52,28.33,28.45,15200.0,21.7572,21.7572,21.6123,21.7038,15200.0
2005-09-28 12:30:00,28.47,28.5,28.4,28.45,11200.0,21.7191,21.742,21.6657,21.7038,11200.0
2005-09-28 13:00:00,28.46,28.46,28.28,28.34,21400.0,21.7114,21.7114,21.5741,21.6199,21400.0
2005-09-28 13:30:00,28.3,28.34,28.28,28.34,12600.0,21.5894,21.6199,21.5741,21.6199,12600.0
2005-09-28 14:00:00,28.34,28.47,28.28,28.47,15400.0,21.6199,21.7191,21.5741,21.7191,15400.0
2005-09-28 14:30:00,28.46,28.47,28.37,28.41,13400.0,21.7114,21.7191,21.6428,21.6733,13400.0
2005-09-28 15:00:00,28.42,28.42,28.21,28.25,30600.0,21.6809,21.6809,21.5207,21.5512,30600.0
2005-09-28 15:30:00,28.25,28.35,28.21,28.25,29400.0,21.5512,21.6275,21.5207,21.5512,29400.0
2005-09-29 09:30:00,28.27,28.27,28.08,28.08,15800.0,21.5665,21.5665,21.4215,21.4215,15800.0
2005-09-29 10:00:00,28.08,28.2,28.08,28.17,34200.0,21.4215,21.5131,21.4215,21.4902,34200.0
2005-09-29 10:30:00,28.13,28.15,28.07,28.07,8600.0,21.4597,21.475,21.4139,21.4139,8600.0
2005-09-29 11:00:00,28.05,28.05,27.8,28.0,24400.0,21.3987,21.3987,21.2079,21.3605,24400.0
2005-09-29 11:30:00,28.0,28.15,28.0,28.14,17200.0,21.3605,21.475,21.3605,21.4673,17200.0
2005-09-29 12:00:00,28.15,28.15,27.94,27.98,19800.0,21.475,21.475,21.3147,21.3453,19800.0
2005-09-29 12:30:00,27.96,28.05,27.96,28.03,27200.0,21.33,21.3987,21.33,21.3834,27200.0
2005-09-29 13:00:00,28.02,28.3,28.0,28.3,48600.0,21.3758,21.5894,21.3605,21.5894,48600.0
2005-09-29 13:30:00,28.3,28.67,28.3,28.67,16000.0,21.5894,21.8716,21.5894,21.8716,16000.0
2005-09-29 14:00:00,28.73,28.86,28.68,28.71,48800.0,21.9174,22.0166,21.8793,21.9022,48800.0
2005-09-29 14:30:00,28.72,28.97,28.72,28.86,63600.0,21.9098,22.1005,21.9098,22.0166,63600.0
2005-09-29 15:00:00,28.86,29.05,28.86,28.92,31600.0,22.0166,22.1615,22.0166,22.0624,31600.0
2005-09-29 15:30:00,28.92,28.94,28.75,28.82,54800.0,22.0624,22.0776,21.9327,21.9861,54800.0
2005-09-30 09:30:00,28.78,28.87,28.73,28.87,13000.0,21.9556,22.0242,21.9174,22.0242,13000.0
2005-09-30 10:00:00,28.98,29.19,28.95,28.98,24400.0,22.1081,22.2683,22.0853,22.1081,24400.0
2005-09-30 10:30:00,28.93,29.08,28.93,29.0,8800.0,22.07,22.1844,22.07,22.1234,8800.0
2005-09-30 11:00:00,29.0,29.45,29.0,29.13,103600.0,22.1234,22.4667,22.1234,22.2226,103600.0
2005-09-30 11:30:00,29.18,29.28,29.08,29.08,17000.0,22.2607,22.337,22.1844,22.1844,17000.0
2005-09-30 12:00:00,29.05,29.13,28.9,29.13,15000.0,22.1615,22.2226,22.0471,22.2226,15000.0
2005-09-30 12:30:00,29.1,29.11,28.88,28.9,16400.0,22.1997,22.2073,22.0319,22.0471,16400.0
2005-09-30 13:00:00,28.86,28.95,28.78,28.8,18400.0,22.0166,22.0853,21.9556,21.9708,18400.0
2005-09-30 13:30:00,28.81,28.84,28.43,28.43,32800.0,21.9784,22.0013,21.6886,21.6886,32800.0
2005-09-30 14:00:00,28.45,28.5,28.43,28.47,29800.0,21.7038,21.742,21.6886,21.7191,29800.0
2005-09-30 14:30:00,28.47,28.5,28.45,28.5,17400.0,21.7191,21.742,21.7038,21.742,17400.0
2005-09-30 15:00:00,28.5,28.5,28.47,28.5,29400.0,21.742,21.742,21.7191,21.742,29400.0
2005-09-30 15:30:00,28.5,28.67,28.36,28.41,108600.0,21.742,21.8716,21.6352,21.6733,108600.0
2005-10-03 09:30:00,28.53,28.75,28.5,28.61,42200.0,21.7648,21.9327,21.742,21.8259,42200.0
2005-10-03 10:00:00,28.62,28.63,28.52,28.62,31800.0,21.8335,21.8411,21.7572,21.8335,31800.0
2005-10-03 10:30:00,28.62,28.63,28.58,28.61,72000.0,21.8335,21.8411,21.803,21.8259,72000.0
2005-10-03 11:00:00,28.61,28.68,28.6,28.68,34000.0,21.8259,21.8793,21.8182,21.8793,34000.0
2005-10-03 11:30:00,28.67,28.7,28.61,28.63,9400.0,21.8716,21.8945,21.8259,21.8411,9400.0
2005-10-03 12:00:00,28.62,28.69,28.61,28.65,6200.0,21.8335,21.8869,21.8259,21.8564,6200.0
2005-10-03 12:30:00,28.66,28.66,28.61,28.65,3800.0,21.864,21.864,21.8259,21.8564,3800.0
2005-10-03 13:00:00,28.65,28.86,28.65,28.82,27000.0,21.8564,22.0166,21.8564,21.9861,27000.0
2005-10-03 13:30:00,28.81,29.04,28.81,29.02,24600.0,21.9784,22.1539,21.9784,22.1387,24600.0
2005-10-03 14:00:00,29.02,29.05,28.95,28.99,33800.0,22.1387,22.1615,22.0853,22.1158,33800.0
2005-10-03 14:30:00,28.99,29.0,28.98,28.98,16800.0,22.1158,22.1234,22.1081,22.1081,16800.0
2005-10-03 15:00:00,28.97,29.0,28.93,28.97,19200.0,22.1005,22.1234,22.07,22.1005,19200.0
2005-10-03 15:30:00,28.93,28.98,28.89,28.95,39400.0,22.07,22.1081,22.0395,22.0853,39400.0
2005-10-04 09:30:00,28.99,29.13,28.93,28.97,39000.0,22.1158,22.2226,22.07,22.1005,39000.0
2005-10-04 10:00:00,28.99,29.0,28.98,29.0,46800.0,22.1158,22.1234,22.1081,22.1234,46800.0
2005-10-04 10:30:00,28.97,29.0,28.93,28.98,12800.0,22.1005,22.1234,22.07,22.1081,12800.0
2005-10-04 11:00:00,28.99,29.0,28.96,29.0,5000.0,22.1158,22.1234,22.0929,22.1234,5000.0
2005-10-04 11:30:00,28.99,29.02,28.95,29.02,30200.0,22.1158,22.1387,22.0853,22.1387,30200.0
2005-10-04 12:00:00,29.02,29.04,29.0,29.03,15800.0,22.1387,22.1539,22.1234,22.1463,15800.0
2005-10-04 12:30:00,29.03,29.18,29.03,29.18,6800.0,22.1463,22.2607,22.1463,22.2607,6800.0
2005-10-04 13:00:00,29.18,29.39,29.18,29.32,13000.0,22.2607,22.4209,22.2607,22.3675,13000.0
2005-10-04 13:30:00,29.3,29.3,29.14,29.14,4000.0,22.3523,22.3523,22.2302,22.2302,4000.0
2005-10-04 14:00:00,29.1,29.1,29.0,29.0,11200.0,22.1997,22.1997,22.1234,22.1234,11200.0
2005-10-04 14:30:00,29.0,29.14,28.95,29.0,18600.0,22.1234,22.2302,22.0853,22.1234,18600.0
2005-10-04 15:00:00,29.0,29.0,28.77,28.8,22400.0,22.1234,22.1234,21.9479,21.9708,22400.0
2005-10-04 15:30:00,28.82,28.86,28.65,28.77,16000.0,21.9861,22.0166,21.8564,21.9479,16000.0
2005-10-05 09:30:00,28.8,28.8,28.58,28.59,9600.0,21.9708,21.9708,21.803,21.8106,9600.0
2005-10-05 10:00:00,28.59,28.59,28.25,28.33,20400.0,21.8106,21.8106,21.5512,21.6123,20400.0
2005-10-05 10:30:00,28.32,28.54,28.31,28.41,16000.0,21.6046,21.7725,21.597,21.6733,16000.0
2005-10-05 11:00:00,28.43,28.44,28.2,28.2,12400.0,21.6886,21.6962,21.5131,21.5131,12400.0
2005-10-05 11:30:00,28.19,28.25,28.12,28.13,14000.0,21.5055,21.5512,21.4521,21.4597,14000.0
2005-10-05 12:00:00,28.16,28.17,28.1,28.1,21200.0,21.4826,21.4902,21.4368,21.4368,21200.0
2005-10-05 12:30:00,28.1,28.1,28.05,28.05,10800.0,21.4368,21.4368,21.3987,21.3987,10800.0
2005-10-05 13:00:00,28.07,28.1,28.06,28.1,22400.0,21.4139,21.4368,21.4063,21.4368,22400.0
2005-10-05 13:30:00,28.1,28.1,28.03,28.04,48600.0,21.4368,21.4368,21.3834,21.391,48600.0
2005-10-05 14:00:00,28.04,28.04,27.75,27.82,74800.0,21.391,21.391,21.1698,21.2232,74800.0
2005-10-05 14:30:00,27.82,27.97,27.75,27.9,39800.0,21.2232,21.3376,21.1698,21.2842,39800.0
2005-10-05 15:00:00,27.87,27.96,27.81,27.91,63000.0,21.2613,21.33,21.2156,21.2919,63000.0
2005-10-05 15:30:00,27.91,28.0,27.86,27.92,121000.0,21.2919,21.3605,21.2537,21.2995,121000.0
2005-10-06 09:30:00,27.99,28.35,27.99,28.35,23800.0,21.3529,21.6275,21.3529,21.6275,23800.0
2005-10-06 10:00:00,28.28,28.34,28.08,28.13,29400.0,21.5741,21.6199,21.4215,21.4597,29400.0
2005-10-06 10:30:00,28.15,28.2,27.99,27.99,23200.0,21.475,21.5131,21.3529,21.3529,23200.0
2005-10-06 11:00:00,28.0,28.2,27.95,27.95,30200.0,21.3605,21.5131,21.3224,21.3224,30200.0
2005-10-06 11:30:00,27.93,28.02,27.84,27.86,30600.0,21.3071,21.3758,21.2385,21.2537,30600.0
2005-10-06 12:00:00,27.88,28.09,27.88,28.0,36200.0,21.269,21.4292,21.269,21.3605,36200.0
2005-10-06 12:30:00,28.0,28.0,27.95,27.95,42600.0,21.3605,21.3605,21.3224,21.3224,42600.0
2005-10-06 13:00:00,27.95,28.0,27.87,27.9,33000.0,21.3224,21.3605,21.2613,21.2842,33000.0
2005-10-06 13:30:00,27.89,27.97,27.88,27.88,20800.0,21.2766,21.3376,21.269,21.269,20800.0
2005-10-06 14:00:00,27.86,27.95,27.82,27.86,24200.0,21.2537,21.3224,21.2232,21.2537,24200.0
2005-10-06 14:30:00,27.86,27.88,27.77,27.77,17800.0,21.2537,21.269,21.1851,21.1851,17800.0
2005-10-06 15:00:00,27.77,27.78,27.5,27.58,70000.0,21.1851,21.1927,20.9791,21.0401,70000.0
2005-10-06 15:30:00,27.58,27.83,27.57,27.82,44800.0,21.0401,21.2308,21.0325,21.2232,44800.0
2005-10-07 09:30:00,27.78,28.33,27.77,28.0,49800.0,21.1927,21.6123,21.1851,21.3605,49800.0
2005-10-07 10:00:00,28.0,28.0,27.88,27.99,40000.0,21.3605,21.3605,21.269,21.3529,40000.0
2005-10-07 10:30:00,27.99,28.07,27.95,28.07,25800.0,21.3529,21.4139,21.3224,21.4139,25800.0
2005-10-07 11:00:00,28.0,28.05,27.94,28.05,6400.0,21.3605,21.3987,21.3147,21.3987,6400.0
2005-10-07 11:30:00,28.05,28.05,27.91,27.99,29200.0,21.3987,21.3987,21.2919,21.3529,29200.0
2005-10-07 12:00:00,28.0,28.0,27.95,27.95,167600.0,21.3605,21.3605,21.3224,21.3224,167600.0
2005-10-07 12:30:00,27.95,27.99,27.93,27.93,13200.0,21.3224,21.3529,21.3071,21.3071,13200.0
2005-10-07 13:00:00,27.94,28.05,27.89,28.04,10800.0,21.3147,21.3987,21.2766,21.391,10800.0
2005-10-07 13:30:00,28.05,28.1,28.0,28.08,16000.0,21.3987,21.4368,21.3605,21.4215,16000.0
2005-10-07 14:00:00,28.09,28.09,27.96,28.0,14000.0,21.4292,21.4292,21.33,21.3605,14000.0
2005-10-07 14:30:00,27.99,28.08,27.94,28.08,61800.0,21.3529,21.4215,21.3147,21.4215,61800.0
2005-10-07 15:00:00,28.08,28.08,28.02,28.08,18600.0,21.4215,21.4215,21.3758,21.4215,18600.0
2005-10-07 15:30:00,28.1,28.2,28.08,28.15,20800.0,21.4368,21.5131,21.4215,21.475,20800.0
2005-10-10 09:30:00,28.1,28.17,28.0,28.17,14400.0,21.4368,21.4902,21.3605,21.4902,14400.0
2005-10-10 10:00:00,28.17,28.23,28.02,28.12,25000.0,21.4902,21.536,21.3758,21.4521,25000.0
2005-10-10 10:30:00,28.13,28.14,28.0,28.02,29800.0,21.4597,21.4673,21.3605,21.3758,29800.0
2005-10-10 11:00:00,28.04,28.17,28.04,28.16,13000.0,21.391,21.4902,21.391,21.4826,13000.0
2005-10-10 11:30:00,28.16,28.18,28.13,28.14,22600.0,21.4826,21.4978,21.4597,21.4673,22600.0
2005-10-10 12:00:00,28.15,28.22,28.13,28.16,11200.0,21.475,21.5284,21.4597,21.4826,11200.0
2005-10-10 12:30:00,28.16,28.21,28.16,28.2,29400.0,21.4826,21.5207,21.4826,21.5131,29400.0
2005-10-10 13:00:00,28.18,28.2,28.16,28.19,9200.0,21.4978,21.5131,21.4826,21.5055,9200.0
2005-10-10 13:30:00,28.2,28.23,28.18,28.22,18400.0,21.5131,21.536,21.4978,21.5284,18400.0
2005-10-10 14:00:00,28.22,28.22,28.15,28.2,19200.0,21.5284,21.5284,21.475,21.5131,19200.0
2005-10-10 14:30:00,28.2,28.25,28.11,28.18,24000.0,21.5131,21.5512,21.4444,21.4978,24000.0
2005-10-10 15:00:00,28.23,28.23,28.03,28.06,26600.0,21.536,21.536,21.3834,21.4063,26600.0
2005-10-10 15:30:00,28.06,28.18,28.03,28.12,29200.0,21.4063,21.4978,21.3834,21.4521,29200.0
2005-10-11 09:30:00,28.25,28.45,28.25,28.25,15600.0,21.5512,21.7038,21.5512,21.5512,15600.0
2005-10-11 10:00:00,28.22,28.22,27.95,28.05,30800.0,21.5284,21.5284,21.3224,21.3987,30800.0
2005-10-11 10:30:00,28.06,28.13,27.99,27.99,76600.0,21.4063,21.4597,21.3529,21.3529,76600.0
2005-10-11 11:00:00,27.99,28.0,27.95,27.99,24800.0,21.3529,21.3605,21.3224,21.3529,24800.0
2005-10-11 11:30:00,27.99,27.99,27.68,27.7,15600.0,21.3529,21.3529,21.1164,21.1317,15600.0
2005-10-11 12:00:00,27.7,27.77,27.7,27.77,18400.0,21.1317,21.1851,21.1317,21.1851,18400.0
2005-10-11 12:30:00,27.78,27.87,27.78,27.84,280200.0,21.1927,21.2613,21.1927,21.2385,280200.0
2005-10-11 13:00:00,27.83,27.91,27.79,27.85,15000.0,21.2308,21.2919,21.2003,21.2461,15000.0
2005-10-11 13:30:00,27.84,27.85,27.81,27.81,12200.0,21.2385,21.2461,21.2156,21.2156,12200.0
2005-10-11 14:00:00,27.82,27.91,27.75,27.86,18800.0,21.2232,21.2919,21.1698,21.2537,18800.0
2005-10-11 14:30:00,27.86,27.86,27.74,27.84,24600.0,21.2537,21.2537,21.1622,21.2385,24600.0
2005-10-11 15:00:00,27.82,27.85,27.75,27.78,25600.0,21.2232,21.2461,21.1698,21.1927,25600.0
2005-10-11 15:30:00,27.78,27.81,27.71,27.79,35800.0,21.1927,21.2156,21.1393,21.2003,35800.0
2005-10-12 09:30:00,27.68,27.68,27.45,27.5,33000.0,21.1164,21.1164,20.9409,20.9791,33000.0
2005-10-12 10:00:00,27.5,27.52,27.25,27.38,78200.0,20.9791,20.9943,20.7884,20.8875,78200.0
2005-10-12 10:30:00,27.38,27.38,27.08,27.08,99400.0,20.8875,20.8875,20.6587,20.6587,99400.0
2005-10-12 11:00:00,27.08,27.17,27.08,27.12,22000.0,20.6587,20.7273,20.6587,20.6892,22000.0
2005-10-12 11:30:00,27.12,27.18,26.95,26.96,37800.0,20.6892,20.735,20.5595,20.5671,37800.0
2005-10-12 12:00:00,26.96,27.06,26.93,27.06,56600.0,20.5671,20.6434,20.5442,20.6434,56600.0
2005-10-12 12:30:00,27.06,27.15,27.06,27.14,20600.0,20.6434,20.7121,20.6434,20.7044,20600.0
2005-10-12 13:00:00,27.14,27.32,27.14,27.24,45000.0,20.7044,20.8418,20.7044,20.7807,45000.0
2005-10-12 13:30:00,27.22,27.25,27.18,27.18,28800.0,20.7655,20.7884,20.735,20.735,28800.0
2005-10-12 14:00:00,27.17,27.2,27.05,27.15,30600.0,20.7273,20.7502,20.6358,20.7121,30600.0
2005-10-12 14:30:00,27.15,27.23,27.03,27.09,41600.0,20.7121,20.7731,20.6205,20.6663,41600.0
2005-10-12 15:00:00,27.09,27.13,27.05,27.11,155800.0,20.6663,20.6968,20.6358,20.6816,155800.0
2005-10-12 15:30:00,27.11,27.11,26.98,27.0,57000.0,20.6816,20.6816,20.5824,20.5976,57000.0
2005-10-13 09:30:00,26.98,27.06,26.9,26.98,33200.0,20.5824,20.6434,20.5214,20.5824,33200.0
2005-10-13 10:00:00,27.02,27.02,26.68,26.98,31800.0,20.6129,20.6129,20.3535,20.5824,31800.0
2005-10-13 10:30:00,27.0,27.0,26.89,26.94,28000.0,20.5976,20.5976,20.5137,20.5519,28000.0
2005-10-13 11:00:00,26.95,27.0,26.86,26.95,14200.0,20.5595,20.5976,20.4908,20.5595,14200.0
2005-10-13 11:30:00,26.96,27.05,26.92,26.92,21400.0,20.5671,20.6358,20.5366,20.5366,21400.0
2005-10-13 12:00:00,26.93,27.0,26.89,26.9,28800.0,20.5442,20.5976,20.5137,20.5214,28800.0
2005-10-13 12:30:00,26.91,27.18,26.91,27.12,35400.0,20.529,20.735,20.529,20.6892,35400.0
2005-10-13 13:00:00,27.1,27.1,27.01,27.05,11800.0,20.6739,20.6739,20.6053,20.6358,11800.0
2005-10-13 13:30:00,27.05,27.07,26.95,27.04,17600.0,20.6358,20.651,20.5595,20.6282,17600.0
2005-10-13 14:00:00,27.06,27.25,27.0,27.11,51000.0,20.6434,20.7884,20.5976,20.6816,51000.0
2005-10-13 14:30:00,27.07,27.13,26.96,27.05,30800.0,20.651,20.6968,20.5671,20.6358,30800.0
2005-10-13 15:00:00,27.05,27.08,26.99,27.07,14600.0,20.6358,20.6587,20.59,20.651,14600.0
2005-10-13 15:30:00,27.04,27.06,27.0,27.0,41400.0,20.6282,20.6434,20.5976,20.5976,41400.0
2005-10-14 09:30:00,27.07,27.2,27.07,27.13,66600.0,20.651,20.7502,20.651,20.6968,66600.0
2005-10-14 10:00:00,27.14,27.14,26.94,26.94,41000.0,20.7044,20.7044,20.5519,20.5519,41000.0
2005-10-14 10:30:00,26.93,27.03,26.9,26.97,38400.0,20.5442,20.6205,20.5214,20.5748,38400.0
2005-10-14 11:00:00,26.98,27.1,26.88,27.04,21200.0,20.5824,20.6739,20.5061,20.6282,21200.0
2005-10-14 11:30:00,27.04,27.05,27.0,27.0,41800.0,20.6282,20.6358,20.5976,20.5976,41800.0
2005-10-14 12:00:00,27.02,27.08,27.02,27.06,83000.0,20.6129,20.6587,20.6129,20.6434,83000.0
2005-10-14 12:30:00,27.04,27.05,27.0,27.0,23600.0,20.6282,20.6358,20.5976,20.5976,23600.0
2005-10-14 13:00:00,27.01,27.04,26.99,27.01,14200.0,20.6053,20.6282,20.59,20.6053,14200.0
2005-10-14 13:30:00,27.01,27.02,26.97,26.98,15400.0,20.6053,20.6129,20.5748,20.5824,15400.0
2005-10-14 14:00:00,26.96,26.98,26.77,26.83,85000.0,20.5671,20.5824,20.4222,20.468,85000.0
2005-10-14 14:30:00,26.83,26.85,26.55,26.7,105000.0,20.468,20.4832,20.2544,20.3688,105000.0
2005-10-14 15:00:00,26.7,26.73,26.59,26.61,61600.0,20.3688,20.3917,20.2849,20.3001,61600.0
2005-10-14 15:30:00,26.62,26.7,26.49,26.5,93600.0,20.3078,20.3688,20.2086,20.2162,93600.0
2005-10-17 09:30:00,26.58,26.58,26.18,26.4,66400.0,20.2772,20.2772,19.9721,20.1399,66400.0
2005-10-17 10:00:00,26.4,26.5,26.38,26.49,41000.0,20.1399,20.2162,20.1247,20.2086,41000.0
2005-10-17 10:30:00,26.43,26.47,26.36,26.37,15200.0,20.1628,20.1933,20.1094,20.117,15200.0
2005-10-17 11:00:00,26.39,26.42,26.28,26.32,31000.0,20.1323,20.1552,20.0484,20.0789,31000.0
2005-10-17 11:30:00,26.32,26.34,26.25,26.28,42400.0,20.0789,20.0941,20.0255,20.0484,42400.0
2005-10-17 12:00:00,26.28,26.31,26.21,26.3,54400.0,20.0484,20.0713,19.995,20.0636,54400.0
2005-10-17 12:30:00,26.32,26.4,26.29,26.29,25800.0,20.0789,20.1399,20.056,20.056,25800.0
2005-10-17 13:00:00,26.29,26.42,26.25,26.42,22800.0,20.056,20.1552,20.0255,20.1552,22800.0
2005-10-17 13:30:00,26.42,26.43,26.4,26.42,9400.0,20.1552,20.1628,20.1399,20.1552,9400.0
2005-10-17 14:00:00,26.4,26.42,26.26,26.27,13600.0,20.1399,20.1552,20.0331,20.0407,13600.0
2005-10-17 14:30:00,26.27,26.36,26.27,26.36,74800.0,20.0407,20.1094,20.0407,20.1094,74800.0
2005-10-17 15:00:00,26.35,26.42,26.34,26.4,57800.0,20.1018,20.1552,20.0941,20.1399,57800.0
2005-10-17 15:30:00,26.4,26.48,26.39,26.4,115600.0,20.1399,20.2009,20.1323,20.1399,115600.0
2005-10-18 09:30:00,26.4,26.4,26.27,26.29,22200.0,20.1399,20.1399,20.0407,20.056,22200.0
2005-10-18 10:00:00,26.3,26.45,26.29,26.3,25600.0,20.0636,20.1781,20.056,20.0636,25600.0
2005-10-18 10:30:00,26.3,26.39,26.29,26.38,12600.0,20.0636,20.1323,20.056,20.1247,12600.0
2005-10-18 11:00:00,26.38,26.4,26.34,26.35,16000.0,20.1247,20.1399,20.0941,20.1018,16000.0
2005-10-18 11:30:00,26.35,26.38,26.3,26.36,5200.0,20.1018,20.1247,20.0636,20.1094,5200.0
2005-10-18 12:00:00,26.36,26.38,26.35,26.36,9600.0,20.1094,20.1247,20.1018,20.1094,9600.0
2005-10-18 12:30:00,26.34,26.36,26.33,26.34,4200.0,20.0941,20.1094,20.0865,20.0941,4200.0
2005-10-18 13:00:00,26.31,26.33,26.28,26.3,28800.0,20.0713,20.0865,20.0484,20.0636,28800.0
2005-10-18 13:30:00,26.31,26.31,26.25,26.28,27000.0,20.0713,20.0713,20.0255,20.0484,27000.0
2005-10-18 14:00:00,26.28,26.32,26.24,26.32,11200.0,20.0484,20.0789,20.0179,20.0789,11200.0
2005-10-18 14:30:00,26.32,26.32,26.24,26.28,15600.0,20.0789,20.0789,20.0179,20.0484,15600.0
2005-10-18 15:00:00,26.25,26.3,26.25,26.28,27600.0,20.0255,20.0636,20.0255,20.0484,27600.0
2005-10-18 15:30:00,26.28,26.29,26.21,26.21,71000.0,20.0484,20.056,19.995,19.995,71000.0
2005-10-19 09:30:00,26.11,26.13,25.75,25.88,31800.0,19.9187,19.9339,19.644,19.7432,31800.0
2005-10-19 10:00:00,25.9,25.98,25.69,25.75,51200.0,19.7585,19.8195,19.5983,19.644,51200.0
2005-10-19 10:30:00,25.82,25.98,25.81,25.88,20800.0,19.6975,19.8195,19.6898,19.7432,20800.0
2005-10-19 11:00:00,25.85,25.92,25.8,25.85,14200.0,19.7203,19.7737,19.6822,19.7203,14200.0
2005-10-19 11:30:00,25.87,25.88,25.81,25.84,20400.0,19.7356,19.7432,19.6898,19.7127,20400.0
2005-10-19 12:00:00,25.85,26.03,25.85,26.0,64200.0,19.7203,19.8577,19.7203,19.8348,64200.0
2005-10-19 12:30:00,26.07,26.11,26.0,26.08,21800.0,19.8882,19.9187,19.8348,19.8958,21800.0
2005-10-19 13:00:00,26.06,26.2,26.0,26.2,54200.0,19.8805,19.9873,19.8348,19.9873,54200.0
2005-10-19 13:30:00,26.19,26.27,26.16,26.17,16200.0,19.9797,20.0407,19.9568,19.9645,16200.0
2005-10-19 14:00:00,26.17,26.35,26.17,26.35,16600.0,19.9645,20.1018,19.9645,20.1018,16600.0
2005-10-19 14:30:00,26.38,26.52,26.35,26.44,43200.0,20.1247,20.2315,20.1018,20.1704,43200.0
2005-10-19 15:00:00,26.45,26.46,26.33,26.36,66800.0,20.1781,20.1857,20.0865,20.1094,66800.0
2005-10-19 15:30:00,26.38,26.6,26.38,26.56,55600.0,20.1247,20.2925,20.1247,20.262,55600.0
2005-10-20 09:30:00,26.35,26.77,26.35,26.71,39600.0,20.1018,20.4222,20.1018,20.3764,39600.0
2005-10-20 10:00:00,26.7,26.75,26.5,26.72,85000.0,20.3688,20.4069,20.2162,20.384,85000.0
2005-10-20 10:30:00,26.72,27.0,26.6,27.0,80000.0,20.384,20.5976,20.2925,20.5976,80000.0
2005-10-20 11:00:00,27.0,27.05,26.93,26.97,36000.0,20.5976,20.6358,20.5442,20.5748,36000.0
2005-10-20 11:30:00,26.97,27.05,26.95,26.97,42200.0,20.5748,20.6358,20.5595,20.5748,42200.0
2005-10-20 12:00:00,27.03,27.13,27.0,27.08,24000.0,20.6205,20.6968,20.5976,20.6587,24000.0
2005-10-20 12:30:00,27.06,27.07,26.94,26.94,8000.0,20.6434,20.651,20.5519,20.5519,8000.0
2005-10-20 13:00:00,26.96,27.11,26.95,27.1,19000.0,20.5671,20.6816,20.5595,20.6739,19000.0
2005-10-20 13:30:00,27.05,27.1,26.96,27.0,20800.0,20.6358,20.6739,20.5671,20.5976,20800.0
2005-10-20 14:00:00,26.93,26.94,26.8,26.88,25400.0,20.5442,20.5519,20.4451,20.5061,25400.0
2005-10-20 14:30:00,26.83,26.85,26.81,26.82,23600.0,20.468,20.4832,20.4527,20.4603,23600.0
2005-10-20 15:00:00,26.81,26.86,26.45,26.45,29200.0,20.4527,20.4908,20.1781,20.1781,29200.0
2005-10-20 15:30:00,26.46,26.56,26.43,26.5,25000.0,20.1857,20.262,20.1628,20.2162,25000.0
2005-10-21 09:30:00,26.64,26.9,26.61,26.88,71800.0,20.323,20.5214,20.3001,20.5061,71800.0
2005-10-21 10:00:00,26.9,27.16,26.84,27.14,39200.0,20.5214,20.7197,20.4756,20.7044,39200.0
2005-10-21 10:30:00,27.15,27.15,26.95,26.95,20600.0,20.7121,20.7121,20.5595,20.5595,20600.0
2005-10-21 11:00:00,26.92,27.05,26.81,27.0,15000.0,20.5366,20.6358,20.4527,20.5976,15000.0
2005-10-21 11:30:00,27.0,27.05,26.83,26.92,53600.0,20.5976,20.6358,20.468,20.5366,53600.0
2005-10-21 12:00:00,26.91,26.95,26.83,26.93,48200.0,20.529,20.5595,20.468,20.5442,48200.0
2005-10-21 12:30:00,26.97,27.0,26.85,26.98,26800.0,20.5748,20.5976,20.4832,20.5824,26800.0
2005-10-21 13:00:00,26.98,26.99,26.9,26.94,16800.0,20.5824,20.59,20.5214,20.5519,16800.0
2005-10-21 13:30:00,26.94,27.05,26.92,27.0,31000.0,20.5519,20.6358,20.5366,20.5976,31000.0
2005-10-21 14:00:00,27.0,27.03,26.95,26.96,29600.0,20.5976,20.6205,20.5595,20.5671,29600.0
2005-10-21 14:30:00,26.98,27.03,26.89,27.0,11200.0,20.5824,20.6205,20.5137,20.5976,11200.0
2005-10-21 15:00:00,27.0,27.0,26.91,26.98,23200.0,20.5976,20.5976,20.529,20.5824,23200.0
2005-10-21 15:30:00,26.97,27.0,26.89,26.95,41200.0,20.5748,20.5976,20.5137,20.5595,41200.0
2005-10-24 09:30:00,27.0,27.6,27.0,27.38,66600.0,20.5976,21.0554,20.5976,20.8875,66600.0
2005-10-24 10:00:00,27.38,27.48,27.33,27.38,21200.0,20.8875,20.9638,20.8494,20.8875,21200.0
2005-10-24 10:30:00,27.33,27.4,27.14,27.31,33800.0,20.8494,20.9028,20.7044,20.8341,33800.0
2005-10-24 11:00:00,27.3,27.43,27.18,27.32,21200.0,20.8265,20.9257,20.735,20.8418,21200.0
2005-10-24 11:30:00,27.38,27.4,27.23,27.39,19400.0,20.8875,20.9028,20.7731,20.8952,19400.0
2005-10-24 12:00:00,27.38,27.48,27.3,27.34,15400.0,20.8875,20.9638,20.8265,20.857,15400.0
2005-10-24 12:30:00,27.37,27.38,27.25,27.35,7600.0,20.8799,20.8875,20.7884,20.8647,7600.0
2005-10-24 13:00:00,27.36,27.36,27.28,27.28,9600.0,20.8723,20.8723,20.8112,20.8112,9600.0
2005-10-24 13:30:00,27.28,27.31,27.24,27.28,26400.0,20.8112,20.8341,20.7807,20.8112,26400.0
2005-10-24 14:00:00,27.3,27.33,27.27,27.33,18600.0,20.8265,20.8494,20.8036,20.8494,18600.0
2005-10-24 14:30:00,27.31,27.46,27.31,27.41,8600.0,20.8341,20.9486,20.8341,20.9104,8600.0
2005-10-24 15:00:00,27.37,27.53,27.34,27.5,37400.0,20.8799,21.002,20.857,20.9791,37400.0
2005-10-24 15:30:00,27.51,27.62,27.41,27.58,47800.0,20.9867,21.0706,20.9104,21.0401,47800.0
2005-10-25 09:30:00,27.59,28.05,27.57,27.97,68000.0,21.0477,21.3987,21.0325,21.3376,68000.0
2005-10-25 10:00:00,27.97,28.11,27.96,28.05,73400.0,21.3376,21.4444,21.33,21.3987,73400.0
2005-10-25 10:30:00,28.04,28.18,27.88,27.96,44400.0,21.391,21.4978,21.269,21.33,44400.0
2005-10-25 11:00:00,27.96,27.96,27.6,27.89,45600.0,21.33,21.33,21.0554,21.2766,45600.0
2005-10-25 11:30:00,27.95,27.95,27.67,27.68,34200.0,21.3224,21.3224,21.1088,21.1164,34200.0
2005-10-25 12:00:00,27.63,27.74,27.58,27.71,30200.0,21.0783,21.1622,21.0401,21.1393,30200.0
2005-10-25 12:30:00,27.73,27.8,27.6,27.61,40800.0,21.1545,21.2079,21.0554,21.063,40800.0
2005-10-25 13:00:00,27.61,27.91,27.49,27.79,32600.0,21.063,21.2919,20.9715,21.2003,32600.0
2005-10-25 13:30:00,27.78,27.83,27.66,27.78,40800.0,21.1927,21.2308,21.1011,21.1927,40800.0
2005-10-25 14:00:00,27.75,27.91,27.66,27.81,35800.0,21.1698,21.2919,21.1011,21.2156,35800.0
2005-10-25 14:30:00,27.78,27.98,27.7,27.92,32800.0,21.1927,21.3453,21.1317,21.2995,32800.0
2005-10-25 15:00:00,27.88,28.05,27.78,27.97,78800.0,21.269,21.3987,21.1927,21.3376,78800.0
2005-10-25 15:30:00,27.95,28.2,27.83,28.17,93400.0,21.3224,21.5131,21.2308,21.4902,93400.0
2005-10-26 09:30:00,27.5,28.19,27.2,28.19,307400.0,20.9791,21.5055,20.7502,21.5055,307400.0
2005-10-26 10:00:00,28.21,29.63,28.2,29.53,286400.0,21.5207,22.604,21.5131,22.5277,286400.0
2005-10-26 10:30:00,29.61,29.85,28.9,29.03,203600.0,22.5887,22.7718,22.0471,22.1463,203600.0
2005-10-26 11:00:00,29.03,29.12,28.99,29.09,58400.0,22.1463,22.2149,22.1158,22.1921,58400.0
2005-10-26 11:30:00,29.08,29.18,29.08,29.11,35800.0,22.1844,22.2607,22.1844,22.2073,35800.0
2005-10-26 12:00:00,29.11,29.23,29.0,29.16,65800.0,22.2073,22.2989,22.1234,22.2455,65800.0
2005-10-26 12:30:00,29.13,29.18,29.08,29.18,26400.0,22.2226,22.2607,22.1844,22.2607,26400.0
2005-10-26 13:00:00,29.18,29.25,29.05,29.11,35000.0,22.2607,22.3141,22.1615,22.2073,35000.0
2005-10-26 13:30:00,29.14,29.15,29.0,29.14,84000.0,22.2302,22.2378,22.1234,22.2302,84000.0
2005-10-26 14:00:00,29.14,29.43,29.14,29.43,48400.0,22.2302,22.4514,22.2302,22.4514,48400.0
2005-10-26 14:30:00,29.41,29.58,29.28,29.4,97000.0,22.4362,22.5659,22.337,22.4285,97000.0
2005-10-26 15:00:00,29.36,29.61,29.33,29.58,143000.0,22.398,22.5887,22.3751,22.5659,143000.0
2005-10-26 15:30:00,29.58,29.58,29.41,29.5,177600.0,22.5659,22.5659,22.4362,22.5048,177600.0
2005-10-27 09:30:00,29.52,29.65,29.28,29.35,68200.0,22.5201,22.6193,22.337,22.3904,68200.0
2005-10-27 10:00:00,29.38,29.7,29.33,29.63,53400.0,22.4133,22.6574,22.3751,22.604,53400.0
2005-10-27 10:30:00,29.6,29.67,29.53,29.66,50600.0,22.5811,22.6345,22.5277,22.6269,50600.0
2005-10-27 11:00:00,29.66,29.66,29.35,29.47,96200.0,22.6269,22.6269,22.3904,22.4819,96200.0
2005-10-27 11:30:00,29.5,29.55,29.43,29.54,64000.0,22.5048,22.543,22.4514,22.5353,64000.0
2005-10-27 12:00:00,29.54,29.59,29.5,29.57,48800.0,22.5353,22.5735,22.5048,22.5582,48800.0
2005-10-27 12:30:00,29.53,29.58,29.53,29.53,22600.0,22.5277,22.5659,22.5277,22.5277,22600.0
2005-10-27 13:00:00,29.53,29.57,29.45,29.46,57800.0,22.5277,22.5582,22.4667,22.4743,57800.0
2005-10-27 13:30:00,29.46,29.53,29.44,29.5,39000.0,22.4743,22.5277,22.4591,22.5048,39000.0
2005-10-27 14:00:00,29.5,29.5,29.38,29.38,36800.0,22.5048,22.5048,22.4133,22.4133,36800.0
2005-10-27 14:30:00,29.36,29.36,29.13,29.23,70200.0,22.398,22.398,22.2226,22.2989,70200.0
2005-10-27 15:00:00,29.24,29.33,29.21,29.23,81600.0,22.3065,22.3751,22.2836,22.2989,81600.0
2005-10-27 15:30:00,29.23,29.43,29.21,29.35,60800.0,22.2989,22.4514,22.2836,22.3904,60800.0
2005-10-28 09:30:00,29.7,30.48,29.7,30.07,98200.0,22.6574,23.2525,22.6574,22.9397,98200.0
2005-10-28 10:00:00,30.04,30.1,29.9,30.1,38000.0,22.9168,22.9626,22.81,22.9626,38000.0
2005-10-28 10:30:00,30.12,30.15,30.0,30.0,20600.0,22.9778,23.0007,22.8863,22.8863,20600.0
2005-10-28 11:00:00,30.0,30.01,29.92,29.95,36000.0,22.8863,22.8939,22.8252,22.8481,36000.0
2005-10-28 11:30:00,29.96,30.19,29.93,30.14,49000.0,22.8558,23.0312,22.8329,22.9931,49000.0
2005-10-28 12:00:00,30.15,30.25,30.05,30.05,15800.0,23.0007,23.077,22.9244,22.9244,15800.0
2005-10-28 12:30:00,30.03,30.2,30.0,30.15,38200.0,22.9092,23.0388,22.8863,23.0007,38200.0
2005-10-28 13:00:00,30.15,30.24,30.13,30.19,22400.0,23.0007,23.0694,22.9854,23.0312,22400.0
2005-10-28 13:30:00,30.19,30.38,30.16,30.35,65200.0,23.0312,23.1762,23.0083,23.1533,65200.0
2005-10-28 14:00:00,30.35,30.49,30.31,30.43,56200.0,23.1533,23.2601,23.1228,23.2143,56200.0
2005-10-28 14:30:00,30.4,30.68,30.4,30.68,56600.0,23.1914,23.405,23.1914,23.405,56600.0
2005-10-28 15:00:00,30.68,30.75,30.55,30.55,37400.0,23.405,23.4584,23.3059,23.3059,37400.0
2005-10-28 15:30:00,30.51,30.61,30.45,30.61,52800.0,23.2753,23.3516,23.2296,23.3516,52800.0
2005-10-31 09:30:00,31.63,32.46,31.63,32.46,122600.0,24.1298,24.7629,24.1298,24.7629,122600.0
2005-10-31 10:00:00,32.35,32.42,31.9,31.96,183400.0,24.679,24.7324,24.3357,24.3815,183400.0
2005-10-31 10:30:00,31.94,32.13,31.93,32.06,102200.0,24.3663,24.5112,24.3586,24.4578,102200.0
2005-10-31 11:00:00,32.06,32.2,32.02,32.19,69800.0,24.4578,24.5646,24.4273,24.557,69800.0
2005-10-31 11:30:00,32.17,32.2,32.02,32.1,85000.0,24.5417,24.5646,24.4273,24.4883,85000.0
2005-10-31 12:00:00,32.1,32.17,32.03,32.06,50000.0,24.4883,24.5417,24.4349,24.4578,50000.0
2005-10-31 12:30:00,32.05,32.13,32.02,32.06,28800.0,24.4502,24.5112,24.4273,24.4578,28800.0
2005-10-31 13:00:00,32.04,32.12,32.02,32.09,28200.0,24.4425,24.5036,24.4273,24.4807,28200.0
2005-10-31 13:30:00,32.09,32.1,31.98,32.05,36800.0,24.4807,24.4883,24.3968,24.4502,36800.0
2005-10-31 14:00:00,32.05,32.07,31.93,31.98,55200.0,24.4502,24.4654,24.3586,24.3968,55200.0
2005-10-31 14:30:00,31.99,32.0,31.92,31.93,44000.0,24.4044,24.412,24.351,24.3586,44000.0
2005-10-31 15:00:00,31.93,31.93,31.8,31.84,45400.0,24.3586,24.3586,24.2594,24.29,45400.0
2005-10-31 15:30:00,31.84,31.84,31.55,31.58,83000.0,24.29,24.29,24.0687,24.0916,83000.0
2005-11-01 09:30:00,31.68,31.77,31.15,31.15,77200.0,24.1679,24.2366,23.7636,23.7636,77200.0
2005-11-01 10:00:00,31.16,31.21,30.85,30.94,72800.0,23.7712,23.8094,23.5347,23.6034,72800.0
2005-11-01 10:30:00,30.95,31.1,30.8,31.09,50600.0,23.611,23.7254,23.4966,23.7178,50600.0
2005-11-01 11:00:00,31.03,31.03,30.89,30.92,20000.0,23.672,23.672,23.5652,23.5881,20000.0
2005-11-01 11:30:00,30.9,30.92,30.86,30.86,14400.0,23.5729,23.5881,23.5423,23.5423,14400.0
2005-11-01 12:00:00,31.07,31.07,30.86,30.95,22000.0,23.7025,23.7025,23.5423,23.611,22000.0
2005-11-01 12:30:00,30.95,31.0,30.95,31.0,22800.0,23.611,23.6491,23.611,23.6491,22800.0
2005-11-01 13:00:00,31.0,31.17,31.0,31.14,29400.0,23.6491,23.7788,23.6491,23.7559,29400.0
2005-11-01 13:30:00,31.12,31.15,31.03,31.07,28200.0,23.7407,23.7636,23.672,23.7025,28200.0
2005-11-01 14:00:00,31.08,31.12,30.98,31.05,30400.0,23.7102,23.7407,23.6339,23.6873,30400.0
2005-11-01 14:30:00,31.09,31.13,30.97,31.0,38200.0,23.7178,23.7483,23.6263,23.6491,38200.0
2005-11-01 15:00:00,31.0,31.1,30.95,31.1,27600.0,23.6491,23.7254,23.611,23.7254,27600.0
2005-11-01 15:30:00,31.1,31.15,31.03,31.03,56400.0,23.7254,23.7636,23.672,23.672,56400.0
2005-11-02 09:30:00,31.08,31.27,31.0,31.13,47400.0,23.7102,23.8551,23.6491,23.7483,47400.0
2005-11-02 10:00:00,31.13,31.23,31.03,31.12,33200.0,23.7483,23.8246,23.672,23.7407,33200.0
2005-11-02 10:30:00,31.15,31.3,31.11,31.22,60600.0,23.7636,23.878,23.7331,23.817,60600.0
2005-11-02 11:00:00,31.23,31.37,31.19,31.21,41600.0,23.8246,23.9314,23.7941,23.8094,41600.0
2005-11-02 11:30:00,31.21,31.24,31.07,31.13,31200.0,23.8094,23.8322,23.7025,23.7483,31200.0
2005-11-02 12:00:00,31.08,31.11,31.07,31.1,20000.0,23.7102,23.7331,23.7025,23.7254,20000.0
2005-11-02 12:30:00,31.1,31.23,31.1,31.23,26200.0,23.7254,23.8246,23.7254,23.8246,26200.0
2005-11-02 13:00:00,31.24,31.24,31.15,31.2,29800.0,23.8322,23.8322,23.7636,23.8017,29800.0
2005-11-02 13:30:00,31.18,31.43,31.18,31.4,36400.0,23.7865,23.9772,23.7865,23.9543,36400.0
2005-11-02 14:00:00,31.39,31.46,31.36,31.42,33400.0,23.9467,24.0001,23.9238,23.9696,33400.0
2005-11-02 14:30:00,31.43,31.43,31.27,31.32,53800.0,23.9772,23.9772,23.8551,23.8933,53800.0
2005-11-02 15:00:00,31.3,31.31,31.18,31.28,58400.0,23.878,23.8856,23.7865,23.8628,58400.0
2005-11-02 15:30:00,31.28,31.4,31.25,31.35,89400.0,23.8628,23.9543,23.8399,23.9162,89400.0
2005-11-03 09:30:00,31.45,31.92,31.43,31.92,78600.0,23.9924,24.351,23.9772,24.351,78600.0
2005-11-03 10:00:00,31.92,32.13,31.83,31.96,97000.0,24.351,24.5112,24.2823,24.3815,97000.0
2005-11-03 10:30:00,32.0,32.2,31.92,32.05,98000.0,24.412,24.5646,24.351,24.4502,98000.0
2005-11-03 11:00:00,32.1,32.32,32.1,32.12,25800.0,24.4883,24.6561,24.4883,24.5036,25800.0
2005-11-03 11:30:00,32.1,32.15,31.95,31.96,132200.0,24.4883,24.5265,24.3739,24.3815,132200.0
2005-11-03 12:00:00,31.95,32.16,31.95,32.13,36800.0,24.3739,24.5341,24.3739,24.5112,36800.0
2005-11-03 12:30:00,32.13,32.15,32.05,32.09,28200.0,24.5112,24.5265,24.4502,24.4807,28200.0
2005-11-03 13:00:00,32.08,32.11,32.0,32.05,32800.0,24.4731,24.4959,24.412,24.4502,32800.0
2005-11-03 13:30:00,32.05,32.07,32.0,32.0,18600.0,24.4502,24.4654,24.412,24.412,18600.0
2005-11-03 14:00:00,32.0,32.14,32.0,32.07,72800.0,24.412,24.5188,24.412,24.4654,72800.0
2005-11-03 14:30:00,32.07,32.15,32.05,32.1,67200.0,24.4654,24.5265,24.4502,24.4883,67200.0
2005-11-03 15:00:00,32.1,32.1,31.89,31.93,22000.0,24.4883,24.4883,24.3281,24.3586,22000.0
2005-11-03 15:30:00,31.93,32.06,31.93,32.05,22600.0,24.3586,24.4578,24.3586,24.4502,22600.0
2005-11-04 09:30:00,32.05,32.09,31.8,31.95,39400.0,24.4502,24.4807,24.2594,24.3739,39400.0
2005-11-04 10:00:00,31.95,32.0,31.76,31.78,25600.0,24.3739,24.412,24.2289,24.2442,25600.0
2005-11-04 10:30:00,31.78,31.82,31.0,31.05,49200.0,24.2442,24.2747,23.6491,23.6873,49200.0
2005-11-04 11:00:00,31.09,31.25,30.92,31.04,82200.0,23.7178,23.8399,23.5881,23.6797,82200.0
2005-11-04 11:30:00,31.04,31.11,30.79,31.1,70400.0,23.6797,23.7331,23.4889,23.7254,70400.0
2005-11-04 12:00:00,31.1,31.2,31.07,31.2,32600.0,23.7254,23.8017,23.7025,23.8017,32600.0
2005-11-04 12:30:00,31.2,31.2,31.18,31.2,38600.0,23.8017,23.8017,23.7865,23.8017,38600.0
2005-11-04 13:00:00,31.2,31.25,31.18,31.23,22400.0,23.8017,23.8399,23.7865,23.8246,22400.0
2005-11-04 13:30:00,31.23,31.25,31.16,31.25,17000.0,23.8246,23.8399,23.7712,23.8399,17000.0
2005-11-04 14:00:00,31.25,31.39,31.23,31.33,15400.0,23.8399,23.9467,23.8246,23.9009,15400.0
2005-11-04 14:30:00,31.33,31.39,31.14,31.27,30600.0,23.9009,23.9467,23.7559,23.8551,30600.0
2005-11-04 15:00:00,31.26,31.33,31.25,31.29,20800.0,23.8475,23.9009,23.8399,23.8704,20800.0
2005-11-04 15:30:00,31.29,31.42,31.26,31.33,92000.0,23.8704,23.9696,23.8475,23.9009,92000.0
2005-11-07 09:30:00,31.9,32.5,31.9,32.34,124600.0,24.3357,24.7935,24.3357,24.6714,124600.0
2005-11-07 10:00:00,32.35,32.38,32.0,32.0,57200.0,24.679,24.7019,24.412,24.412,57200.0
2005-11-07 10:30:00,31.99,32.02,31.83,32.02,35800.0,24.4044,24.4273,24.2823,24.4273,35800.0
2005-11-07 11:00:00,32.02,32.13,32.02,32.08,28000.0,24.4273,24.5112,24.4273,24.4731,28000.0
2005-11-07 11:30:00,32.09,32.13,32.06,32.08,20000.0,24.4807,24.5112,24.4578,24.4731,20000.0
2005-11-07 12:00:00,32.06,32.08,31.92,32.08,33600.0,24.4578,24.4731,24.351,24.4731,33600.0
2005-11-07 12:30:00,32.08,32.13,32.02,32.06,36200.0,24.4731,24.5112,24.4273,24.4578,36200.0
2005-11-07 13:00:00,32.06,32.15,32.02,32.15,15200.0,24.4578,24.5265,24.4273,24.5265,15200.0
2005-11-07 13:30:00,32.12,32.17,32.05,32.07,25200.0,24.5036,24.5417,24.4502,24.4654,25200.0
2005-11-07 14:00:00,32.03,32.14,32.03,32.13,24800.0,24.4349,24.5188,24.4349,24.5112,24800.0
2005-11-07 14:30:00,32.12,32.18,32.12,32.16,29400.0,24.5036,24.5493,24.5036,24.5341,29400.0
2005-11-07 15:00:00,32.16,32.25,32.06,32.06,33600.0,24.5341,24.6027,24.4578,24.4578,33600.0
2005-11-07 15:30:00,32.04,32.1,32.03,32.09,26600.0,24.4425,24.4883,24.4349,24.4807,26600.0
2005-11-08 09:30:00,32.05,32.05,31.75,31.75,47200.0,24.4502,24.4502,24.2213,24.2213,47200.0
2005-11-08 10:00:00,31.72,31.72,31.5,31.68,38800.0,24.1984,24.1984,24.0306,24.1679,38800.0
2005-11-08 10:30:00,31.68,31.68,31.58,31.58,24200.0,24.1679,24.1679,24.0916,24.0916,24200.0
2005-11-08 11:00:00,31.59,31.65,31.52,31.61,29800.0,24.0992,24.145,24.0458,24.1145,29800.0
2005-11-08 11:30:00,31.61,31.71,31.55,31.71,29600.0,24.1145,24.1908,24.0687,24.1908,29600.0
2005-11-08 12:00:00,31.71,31.82,31.7,31.82,31000.0,24.1908,24.2747,24.1832,24.2747,31000.0
2005-11-08 12:30:00,31.82,31.88,31.77,31.83,23400.0,24.2747,24.3205,24.2366,24.2823,23400.0
2005-11-08 13:00:00,31.85,31.93,31.75,31.81,40000.0,24.2976,24.3586,24.2213,24.2671,40000.0
2005-11-08 13:30:00,31.83,31.84,31.75,31.83,17000.0,24.2823,24.29,24.2213,24.2823,17000.0
2005-11-08 14:00:00,31.84,31.93,31.83,31.89,22200.0,24.29,24.3586,24.2823,24.3281,22200.0
2005-11-08 14:30:00,31.86,31.86,31.8,31.85,72000.0,24.3052,24.3052,24.2594,24.2976,72000.0
2005-11-08 15:00:00,31.85,31.85,31.8,31.85,29200.0,24.2976,24.2976,24.2594,24.2976,29200.0
2005-11-08 15:30:00,31.83,31.86,31.71,31.81,112200.0,24.2823,24.3052,24.1908,24.2671,112200.0
2005-11-09 09:30:00,31.71,31.75,31.64,31.68,30000.0,24.1908,24.2213,24.1374,24.1679,30000.0
2005-11-09 10:00:00,31.68,31.8,31.66,31.75,28600.0,24.1679,24.2594,24.1526,24.2213,28600.0
2005-11-09 10:30:00,31.79,31.82,31.71,31.71,9200.0,24.2518,24.2747,24.1908,24.1908,9200.0
2005-11-09 11:00:00,31.7,31.7,31.66,31.67,5000.0,24.1832,24.1832,24.1526,24.1603,5000.0
2005-11-09 11:30:00,31.67,31.78,31.65,31.75,6600.0,24.1603,24.2442,24.145,24.2213,6600.0
2005-11-09 12:00:00,31.75,31.88,31.7,31.86,43200.0,24.2213,24.3205,24.1832,24.3052,43200.0
2005-11-09 12:30:00,31.86,31.96,31.83,31.96,53600.0,24.3052,24.3815,24.2823,24.3815,53600.0
2005-11-09 13:00:00,31.97,32.05,31.93,31.99,20200.0,24.3891,24.4502,24.3586,24.4044,20200.0
2005-11-09 13:30:00,31.99,32.0,31.91,31.93,14600.0,24.4044,24.412,24.3434,24.3586,14600.0
2005-11-09 14:00:00,31.91,31.96,31.9,31.93,9600.0,24.3434,24.3815,24.3357,24.3586,9600.0
2005-11-09 14:30:00,31.92,31.97,31.78,31.78,11200.0,24.351,24.3891,24.2442,24.2442,11200.0
2005-11-09 15:00:00,31.76,31.86,31.75,31.82,9200.0,24.2289,24.3052,24.2213,24.2747,9200.0
2005-11-09 15:30:00,31.85,31.88,31.74,31.79,18800.0,24.2976,24.3205,24.2137,24.2518,18800.0
2005-11-10 09:30:00,30.35,30.36,29.11,29.3,432400.0,23.1533,23.1609,22.2073,22.3523,432400.0
2005-11-10 10:00:00,29.29,29.75,28.88,29.63,273000.0,22.3446,22.6956,22.0319,22.604,273000.0
2005-11-10 10:30:00,29.63,29.94,29.63,29.8,280800.0,22.604,22.8405,22.604,22.7337,280800.0
2005-11-10 11:00:00,29.8,29.86,29.5,29.67,149200.0,22.7337,22.7795,22.5048,22.6345,149200.0
2005-11-10 11:30:00,29.68,29.7,29.56,29.63,123600.0,22.6422,22.6574,22.5506,22.604,123600.0
2005-11-10 12:00:00,29.63,29.7,29.6,29.7,86600.0,22.604,22.6574,22.5811,22.6574,86600.0
2005-11-10 12:30:00,29.72,29.81,29.68,29.72,82800.0,22.6727,22.7413,22.6422,22.6727,82800.0
2005-11-10 13:00:00,29.72,29.9,29.71,29.84,64400.0,22.6727,22.81,22.665,22.7642,64400.0
2005-11-10 13:30:00,29.84,30.14,29.81,30.14,86800.0,22.7642,22.9931,22.7413,22.9931,86800.0
2005-11-10 14:00:00,30.15,30.35,30.15,30.32,241200.0,23.0007,23.1533,23.0007,23.1304,241200.0
2005-11-10 14:30:00,30.32,30.63,30.32,30.59,175000.0,23.1304,23.3669,23.1304,23.3364,175000.0
2005-11-10 15:00:00,30.57,31.55,30.55,31.27,578000.0,23.3211,24.0687,23.3059,23.8551,578000.0
2005-11-10 15:30:00,31.28,31.37,30.99,31.11,293000.0,23.8628,23.9314,23.6415,23.7331,293000.0
2005-11-11 09:30:00,31.13,31.3,31.08,31.23,150400.0,23.7483,23.878,23.7102,23.8246,150400.0
2005-11-11 10:00:00,31.24,31.24,30.96,31.0,42800.0,23.8322,23.8322,23.6186,23.6491,42800.0
2005-11-11 10:30:00,31.0,31.08,30.84,30.9,43400.0,23.6491,23.7102,23.5271,23.5729,43400.0
2005-11-11 11:00:00,30.87,31.11,30.87,31.0,33600.0,23.55,23.7331,23.55,23.6491,33600.0
2005-11-11 11:30:00,31.0,31.13,31.0,31.05,35800.0,23.6491,23.7483,23.6491,23.6873,35800.0
2005-11-11 12:00:00,31.06,31.23,31.05,31.23,54400.0,23.6949,23.8246,23.6873,23.8246,54400.0
2005-11-11 12:30:00,31.22,31.3,31.19,31.23,45600.0,23.817,23.878,23.7941,23.8246,45600.0
2005-11-11 13:00:00,31.25,31.27,31.11,31.22,29600.0,23.8399,23.8551,23.7331,23.817,29600.0
2005-11-11 13:30:00,31.22,31.31,31.14,31.28,47600.0,23.817,23.8856,23.7559,23.8628,47600.0
2005-11-11 14:00:00,31.3,31.35,31.23,31.23,76000.0,23.878,23.9162,23.8246,23.8246,76000.0
2005-11-11 14:30:00,31.23,31.31,31.18,31.25,43600.0,23.8246,23.8856,23.7865,23.8399,43600.0
2005-11-11 15:00:00,31.25,31.31,31.21,31.28,45400.0,23.8399,23.8856,23.8094,23.8628,45400.0
2005-11-11 15:30:00,31.27,31.32,31.21,31.25,78800.0,23.8551,23.8933,23.8094,23.8399,78800.0
2005-11-14 09:30:00,31.48,32.2,31.27,31.51,235400.0,24.0153,24.5646,23.8551,24.0382,235400.0
2005-11-14 10:00:00,31.51,31.58,31.41,31.44,112800.0,24.0382,24.0916,23.9619,23.9848,112800.0
2005-11-14 10:30:00,31.47,31.55,31.42,31.52,24800.0,24.0077,24.0687,23.9696,24.0458,24800.0
2005-11-14 11:00:00,31.5,31.57,31.45,31.45,153000.0,24.0306,24.084,23.9924,23.9924,153000.0
2005-11-14 11:30:00,31.45,31.46,31.39,31.39,17000.0,23.9924,24.0001,23.9467,23.9467,17000.0
2005-11-14 12:00:00,31.39,31.43,31.34,31.38,49000.0,23.9467,23.9772,23.9085,23.939,49000.0
2005-11-14 12:30:00,31.38,31.41,31.35,31.35,100600.0,23.939,23.9619,23.9162,23.9162,100600.0
2005-11-14 13:00:00,31.36,31.37,31.33,31.33,13000.0,23.9238,23.9314,23.9009,23.9009,13000.0
2005-11-14 13:30:00,31.31,31.38,31.25,31.35,64800.0,23.8856,23.939,23.8399,23.9162,64800.0
2005-11-14 14:00:00,31.36,31.36,31.25,31.29,29200.0,23.9238,23.9238,23.8399,23.8704,29200.0
2005-11-14 14:30:00,31.29,31.35,31.28,31.32,52400.0,23.8704,23.9162,23.8628,23.8933,52400.0
2005-11-14 15:00:00,31.33,31.35,31.31,31.34,41800.0,23.9009,23.9162,23.8856,23.9085,41800.0
2005-11-14 15:30:00,31.33,31.36,30.73,30.8,321600.0,23.9009,23.9238,23.4432,23.4966,321600.0
2005-11-15 09:30:00,30.82,31.08,30.0,30.13,101400.0,23.5118,23.7102,22.8863,22.9854,101400.0
2005-11-15 10:00:00,30.12,30.36,30.06,30.2,57600.0,22.9778,23.1609,22.932,23.0388,57600.0
2005-11-15 10:30:00,30.14,30.15,29.75,29.75,121400.0,22.9931,23.0007,22.6956,22.6956,121400.0
2005-11-15 11:00:00,29.75,29.79,29.5,29.62,113800.0,22.6956,22.7261,22.5048,22.5964,113800.0
2005-11-15 11:30:00,29.63,29.74,29.58,29.74,69000.0,22.604,22.6879,22.5659,22.6879,69000.0
2005-11-15 12:00:00,29.73,30.22,29.73,30.16,69200.0,22.6803,23.0541,22.6803,23.0083,69200.0
2005-11-15 12:30:00,30.17,30.49,30.16,30.39,59200.0,23.016,23.2601,23.0083,23.1838,59200.0
2005-11-15 13:00:00,30.39,30.44,30.35,30.44,36200.0,23.1838,23.2219,23.1533,23.2219,36200.0
2005-11-15 13:30:00,30.36,30.41,30.19,30.27,62800.0,23.1609,23.1991,23.0312,23.0922,62800.0
2005-11-15 14:00:00,30.29,30.29,29.93,30.11,53000.0,23.1075,23.1075,22.8329,22.9702,53000.0
2005-11-15 14:30:00,30.11,30.27,30.09,30.2,65600.0,22.9702,23.0922,22.9549,23.0388,65600.0
2005-11-15 15:00:00,30.2,30.23,30.03,30.03,75800.0,23.0388,23.0617,22.9092,22.9092,75800.0
2005-11-15 15:30:00,30.03,30.2,30.01,30.07,105600.0,22.9092,23.0388,22.8939,22.9397,105600.0
2005-11-16 09:30:00,30.23,30.25,30.0,30.03,25400.0,23.0617,23.077,22.8863,22.9092,25400.0
2005-11-16 10:00:00,29.94,30.0,29.75,29.75,27000.0,22.8405,22.8863,22.6956,22.6956,27000.0
2005-11-16 10:30:00,29.75,29.97,29.7,29.8,40800.0,22.6956,22.8634,22.6574,22.7337,40800.0
2005-11-16 11:00:00,29.78,29.8,29.52,29.67,68400.0,22.7184,22.7337,22.5201,22.6345,68400.0
2005-11-16 11:30:00,29.67,29.89,29.67,29.77,39600.0,22.6345,22.8024,22.6345,22.7108,39600.0
2005-11-16 12:00:00,29.77,29.99,29.77,29.83,35600.0,22.7108,22.8786,22.7108,22.7566,35600.0
2005-11-16 12:30:00,29.79,29.79,29.64,29.65,35000.0,22.7261,22.7261,22.6116,22.6193,35000.0
2005-11-16 13:00:00,29.66,29.67,29.4,29.58,67400.0,22.6269,22.6345,22.4285,22.5659,67400.0
2005-11-16 13:30:00,29.61,29.67,29.58,29.61,27000.0,22.5887,22.6345,22.5659,22.5887,27000.0
2005-11-16 14:00:00,29.61,29.65,29.5,29.56,61200.0,22.5887,22.6193,22.5048,22.5506,61200.0
2005-11-16 14:30:00,29.55,29.69,29.53,29.69,47200.0,22.543,22.6498,22.5277,22.6498,47200.0
2005-11-16 15:00:00,29.7,29.82,29.61,29.7,57200.0,22.6574,22.749,22.5887,22.6574,57200.0
2005-11-16 15:30:00,29.7,29.9,29.66,29.88,42400.0,22.6574,22.81,22.6269,22.7947,42400.0
2005-11-17 09:30:00,30.0,30.16,29.9,30.0,26400.0,22.8863,23.0083,22.81,22.8863,26400.0
2005-11-17 10:00:00,30.0,30.02,29.88,29.95,38200.0,22.8863,22.9015,22.7947,22.8481,38200.0
2005-11-17 10:30:00,29.94,30.0,29.91,29.97,19200.0,22.8405,22.8863,22.8176,22.8634,19200.0
2005-11-17 11:00:00,29.98,30.03,29.98,30.03,29200.0,22.871,22.9092,22.871,22.9092,29200.0
2005-11-17 11:30:00,30.03,30.05,29.93,29.93,18400.0,22.9092,22.9244,22.8329,22.8329,18400.0
2005-11-17 12:00:00,29.93,29.98,29.9,29.96,22200.0,22.8329,22.871,22.81,22.8558,22200.0
2005-11-17 12:30:00,29.96,30.07,29.95,30.03,24800.0,22.8558,22.9397,22.8481,22.9092,24800.0
2005-11-17 13:00:00,30.03,30.06,30.0,30.01,29400.0,22.9092,22.932,22.8863,22.8939,29400.0
2005-11-17 13:30:00,30.0,30.07,29.95,29.98,10600.0,22.8863,22.9397,22.8481,22.871,10600.0
2005-11-17 14:00:00,29.99,30.1,29.99,30.03,31600.0,22.8786,22.9626,22.8786,22.9092,31600.0
2005-11-17 14:30:00,30.03,30.03,29.97,30.01,18800.0,22.9092,22.9092,22.8634,22.8939,18800.0
2005-11-17 15:00:00,30.0,30.02,29.98,30.0,24200.0,22.8863,22.9015,22.871,22.8863,24200.0
2005-11-17 15:30:00,30.0,30.06,29.98,30.0,134000.0,22.8863,22.932,22.871,22.8863,134000.0
2005-11-18 09:30:00,30.18,30.18,30.01,30.02,49000.0,23.0236,23.0236,22.8939,22.9015,49000.0
2005-11-18 10:00:00,30.02,30.11,30.0,30.01,55400.0,22.9015,22.9702,22.8863,22.8939,55400.0
2005-11-18 10:30:00,30.01,30.08,29.9,29.9,49800.0,22.8939,22.9473,22.81,22.81,49800.0
2005-11-18 11:00:00,29.91,30.08,29.9,30.0,33200.0,22.8176,22.9473,22.81,22.8863,33200.0
2005-11-18 11:30:00,30.0,30.04,29.88,29.99,23400.0,22.8863,22.9168,22.7947,22.8786,23400.0
2005-11-18 12:00:00,29.97,30.05,29.95,30.0,24800.0,22.8634,22.9244,22.8481,22.8863,24800.0
2005-11-18 12:30:00,29.98,30.03,29.95,30.0,15800.0,22.871,22.9092,22.8481,22.8863,15800.0
2005-11-18 13:00:00,30.01,30.07,29.97,30.04,21800.0,22.8939,22.9397,22.8634,22.9168,21800.0
2005-11-18 13:30:00,30.03,30.08,29.98,29.98,24200.0,22.9092,22.9473,22.871,22.871,24200.0
2005-11-18 14:00:00,30.0,30.06,29.98,29.98,33000.0,22.8863,22.932,22.871,22.871,33000.0
2005-11-18 14:30:00,30.0,30.04,29.98,29.99,32200.0,22.8863,22.9168,22.871,22.8786,32200.0
2005-11-18 15:00:00,29.98,30.07,29.98,30.0,30000.0,22.871,22.9397,22.871,22.8863,30000.0
2005-11-18 15:30:00,30.05,30.08,29.95,30.0,61200.0,22.9244,22.9473,22.8481,22.8863,61200.0
2005-11-21 09:30:00,30.05,30.05,29.55,29.68,39800.0,22.9244,22.9244,22.543,22.6422,39800.0
2005-11-21 10:00:00,29.7,29.98,29.68,29.96,15000.0,22.6574,22.871,22.6422,22.8558,15000.0
2005-11-21 10:30:00,29.98,30.33,29.98,30.16,83000.0,22.871,23.138,22.871,23.0083,83000.0
2005-11-21 11:00:00,30.16,30.16,30.08,30.12,39600.0,23.0083,23.0083,22.9473,22.9778,39600.0
2005-11-21 11:30:00,30.13,30.14,30.07,30.1,43800.0,22.9854,22.9931,22.9397,22.9626,43800.0
2005-11-21 12:00:00,30.1,30.11,29.96,30.05,38600.0,22.9626,22.9702,22.8558,22.9244,38600.0
2005-11-21 12:30:00,30.04,30.13,30.03,30.03,17400.0,22.9168,22.9854,22.9092,22.9092,17400.0
2005-11-21 13:00:00,30.08,30.13,30.05,30.09,33400.0,22.9473,22.9854,22.9244,22.9549,33400.0
2005-11-21 13:30:00,30.1,30.13,30.08,30.1,29000.0,22.9626,22.9854,22.9473,22.9626,29000.0
2005-11-21 14:00:00,30.1,30.13,30.05,30.08,42200.0,22.9626,22.9854,22.9244,22.9473,42200.0
2005-11-21 14:30:00,30.1,30.1,30.02,30.06,46600.0,22.9626,22.9626,22.9015,22.932,46600.0
2005-11-21 15:00:00,30.03,30.09,30.03,30.05,42600.0,22.9092,22.9549,22.9092,22.9244,42600.0
2005-11-21 15:30:00,30.04,30.08,29.96,29.99,82600.0,22.9168,22.9473,22.8558,22.8786,82600.0
2005-11-22 09:30:00,29.99,30.1,29.95,29.98,31800.0,22.8786,22.9626,22.8481,22.871,31800.0
2005-11-22 10:00:00,29.93,30.11,29.93,30.1,31400.0,22.8329,22.9702,22.8329,22.9626,31400.0
2005-11-22 10:30:00,30.07,30.11,30.05,30.1,55800.0,22.9397,22.9702,22.9244,22.9626,55800.0
2005-11-22 11:00:00,30.1,30.25,30.09,30.09,87800.0,22.9626,23.077,22.9549,22.9549,87800.0
2005-11-22 11:30:00,30.25,30.3,30.16,30.2,40600.0,23.077,23.1151,23.0083,23.0388,40600.0
2005-11-22 12:00:00,30.18,30.2,30.13,30.13,16800.0,23.0236,23.0388,22.9854,22.9854,16800.0
2005-11-22 12:30:00,30.12,30.32,30.12,30.19,42600.0,22.9778,23.1304,22.9778,23.0312,42600.0
2005-11-22 13:00:00,30.17,30.25,30.1,30.13,62400.0,23.016,23.077,22.9626,22.9854,62400.0
2005-11-22 13:30:00,30.14,30.18,30.09,30.09,31200.0,22.9931,23.0236,22.9549,22.9549,31200.0
2005-11-22 14:00:00,30.09,30.16,30.09,30.16,86800.0,22.9549,23.0083,22.9549,23.0083,86800.0
2005-11-22 14:30:00,30.16,30.2,30.11,30.17,52200.0,23.0083,23.0388,22.9702,23.016,52200.0
2005-11-22 15:00:00,30.17,30.2,30.12,30.18,86600.0,23.016,23.0388,22.9778,23.0236,86600.0
2005-11-22 15:30:00,30.22,30.25,30.11,30.18,69600.0,23.0541,23.077,22.9702,23.0236,69600.0
2005-11-23 09:30:00,30.13,30.15,30.0,30.0,42200.0,22.9854,23.0007,22.8863,22.8863,42200.0
2005-11-23 10:00:00,30.0,30.04,30.0,30.0,18200.0,22.8863,22.9168,22.8863,22.8863,18200.0
2005-11-23 10:30:00,30.0,30.0,29.92,30.0,16400.0,22.8863,22.8863,22.8252,22.8863,16400.0
2005-11-23 11:00:00,29.99,30.0,29.92,30.0,25600.0,22.8786,22.8863,22.8252,22.8863,25600.0
2005-11-23 11:30:00,30.0,30.0,29.98,30.0,52000.0,22.8863,22.8863,22.871,22.8863,52000.0
2005-11-23 12:00:00,30.0,30.0,29.9,29.96,23400.0,22.8863,22.8863,22.81,22.8558,23400.0
2005-11-23 12:30:00,29.97,30.0,29.97,29.99,16600.0,22.8634,22.8863,22.8634,22.8786,16600.0
2005-11-23 13:00:00,29.99,30.0,29.95,29.98,18800.0,22.8786,22.8863,22.8481,22.871,18800.0
2005-11-23 13:30:00,30.0,30.0,29.97,30.0,20800.0,22.8863,22.8863,22.8634,22.8863,20800.0
2005-11-23 14:00:00,30.0,30.0,29.93,29.96,19000.0,22.8863,22.8863,22.8329,22.8558,19000.0
2005-11-23 14:30:00,29.96,29.98,29.89,29.89,10600.0,22.8558,22.871,22.8024,22.8024,10600.0
2005-11-23 15:00:00,29.86,29.86,29.7,29.83,29800.0,22.7795,22.7795,22.6574,22.7566,29800.0
2005-11-23 15:30:00,29.83,29.95,29.83,29.93,24200.0,22.7566,22.8481,22.7566,22.8329,24200.0
2005-11-25 09:30:00,29.9,29.9,29.8,29.9,11600.0,22.81,22.81,22.7337,22.81,11600.0
2005-11-25 10:00:00,29.93,30.08,29.85,30.05,38400.0,22.8329,22.9473,22.7718,22.9244,38400.0
2005-11-25 10:30:00,30.04,30.07,29.99,30.07,23600.0,22.9168,22.9397,22.8786,22.9397,23600.0
2005-11-25 11:00:00,30.05,30.05,29.97,30.02,14600.0,22.9244,22.9244,22.8634,22.9015,14600.0
2005-11-25 11:30:00,30.02,30.04,29.97,29.98,18200.0,22.9015,22.9168,22.8634,22.871,18200.0
2005-11-25 12:00:00,29.98,30.05,29.95,30.04,36000.0,22.871,22.9244,22.8481,22.9168,36000.0
2005-11-25 12:30:00,30.03,30.05,29.99,29.99,28400.0,22.9092,22.9244,22.8786,22.8786,28400.0
2005-11-25 13:00:00,29.99,29.99,29.99,29.99,4200.0,22.8786,22.8786,22.8786,22.8786,4200.0
2005-11-25 13:30:00,29.99,29.99,29.99,29.99,0.0,22.8786,22.8786,22.8786,22.8786,0.0
2005-11-25 14:00:00,29.99,29.99,29.99,29.99,0.0,22.8786,22.8786,22.8786,22.8786,0.0
2005-11-25 14:30:00,29.99,29.99,29.99,29.99,0.0,22.8786,22.8786,22.8786,22.8786,0.0
2005-11-25 15:00:00,29.99,29.99,29.99,29.99,0.0,22.8786,22.8786,22.8786,22.8786,0.0
2005-11-25 15:30:00,29.99,29.99,29.99,29.99,0.0,22.8786,22.8786,22.8786,22.8786,0.0
2005-11-28 09:30:00,30.0,30.0,29.73,29.79,32600.0,22.8863,22.8863,22.6803,22.7261,32600.0
2005-11-28 10:00:00,29.77,29.89,29.75,29.84,53400.0,22.7108,22.8024,22.6956,22.7642,53400.0
2005-11-28 10:30:00,29.84,29.85,29.71,29.77,59600.0,22.7642,22.7718,22.665,22.7108,59600.0
2005-11-28 11:00:00,29.75,29.76,29.63,29.66,36000.0,22.6956,22.7032,22.604,22.6269,36000.0
2005-11-28 11:30:00,29.67,29.84,29.67,29.8,32400.0,22.6345,22.7642,22.6345,22.7337,32400.0
2005-11-28 12:00:00,29.75,29.82,29.74,29.8,14600.0,22.6956,22.749,22.6879,22.7337,14600.0
2005-11-28 12:30:00,29.79,29.83,29.79,29.81,13600.0,22.7261,22.7566,22.7261,22.7413,13600.0
2005-11-28 13:00:00,29.81,29.88,29.79,29.79,19600.0,22.7413,22.7947,22.7261,22.7261,19600.0
2005-11-28 13:30:00,29.79,29.84,29.78,29.78,12600.0,22.7261,22.7642,22.7184,22.7184,12600.0
2005-11-28 14:00:00,29.8,29.86,29.78,29.82,19400.0,22.7337,22.7795,22.7184,22.749,19400.0
2005-11-28 14:30:00,29.8,29.93,29.77,29.93,20600.0,22.7337,22.8329,22.7108,22.8329,20600.0
2005-11-28 15:00:00,29.93,29.93,29.8,29.89,42000.0,22.8329,22.8329,22.7337,22.8024,42000.0
2005-11-28 15:30:00,29.88,29.91,29.77,29.83,40200.0,22.7947,22.8176,22.7108,22.7566,40200.0
2005-11-29 09:30:00,29.9,30.1,29.9,30.0,61600.0,22.81,22.9626,22.81,22.8863,61600.0
2005-11-29 10:00:00,30.02,30.29,30.02,30.12,84800.0,22.9015,23.1075,22.9015,22.9778,84800.0
2005-11-29 10:30:00,30.12,30.14,30.02,30.06,70000.0,22.9778,22.9931,22.9015,22.932,70000.0
2005-11-29 11:00:00,30.08,30.12,30.06,30.1,19200.0,22.9473,22.9778,22.932,22.9626,19200.0
2005-11-29 11:30:00,30.1,30.13,30.05,30.05,19000.0,22.9626,22.9854,22.9244,22.9244,19000.0
2005-11-29 12:00:00,30.05,30.1,30.05,30.08,27800.0,22.9244,22.9626,22.9244,22.9473,27800.0
2005-11-29 12:30:00,30.1,30.16,30.09,30.15,18800.0,22.9626,23.0083,22.9549,23.0007,18800.0
2005-11-29 13:00:00,30.14,30.14,30.1,30.1,20400.0,22.9931,22.9931,22.9626,22.9626,20400.0
2005-11-29 13:30:00,30.09,30.15,30.09,30.13,43800.0,22.9549,23.0007,22.9549,22.9854,43800.0
2005-11-29 14:00:00,30.15,30.16,30.11,30.14,29400.0,23.0007,23.0083,22.9702,22.9931,29400.0
2005-11-29 14:30:00,30.14,30.23,30.13,30.16,35000.0,22.9931,23.0617,22.9854,23.0083,35000.0
2005-11-29 15:00:00,30.16,30.17,30.07,30.07,26600.0,23.0083,23.016,22.9397,22.9397,26600.0
2005-11-29 15:30:00,30.07,30.15,30.05,30.14,93000.0,22.9397,23.0007,22.9244,22.9931,93000.0
2005-11-30 09:30:00,30.5,30.88,30.48,30.57,190000.0,23.2677,23.5576,23.2525,23.3211,190000.0
2005-11-30 10:00:00,30.57,30.63,30.5,30.61,146600.0,23.3211,23.3669,23.2677,23.3516,146600.0
2005-11-30 10:30:00,30.59,30.6,30.54,30.6,61600.0,23.3364,23.344,23.2982,23.344,61600.0
2005-11-30 11:00:00,30.6,30.6,30.54,30.6,74200.0,23.344,23.344,23.2982,23.344,74200.0
2005-11-30 11:30:00,30.59,30.63,30.52,30.6,92600.0,23.3364,23.3669,23.283,23.344,92600.0
2005-11-30 12:00:00,30.63,30.63,30.58,30.59,21400.0,23.3669,23.3669,23.3287,23.3364,21400.0
2005-11-30 12:30:00,30.59,30.65,30.58,30.63,69400.0,23.3364,23.3821,23.3287,23.3669,69400.0
2005-11-30 13:00:00,30.63,30.63,30.61,30.61,49000.0,23.3669,23.3669,23.3516,23.3516,49000.0
2005-11-30 13:30:00,30.61,30.63,30.58,30.59,55600.0,23.3516,23.3669,23.3287,23.3364,55600.0
2005-11-30 14:00:00,30.59,30.65,30.57,30.6,75000.0,23.3364,23.3821,23.3211,23.344,75000.0
2005-11-30 14:30:00,30.6,30.7,30.58,30.68,117000.0,23.344,23.4203,23.3287,23.405,117000.0
2005-11-30 15:00:00,30.68,30.68,30.59,30.61,75400.0,23.405,23.405,23.3364,23.3516,75400.0
2005-11-30 15:30:00,30.6,30.61,30.58,30.61,238800.0,23.344,23.3516,23.3287,23.3516,238800.0
2005-12-01 09:30:00,30.58,30.77,30.58,30.77,163400.0,23.3287,23.4737,23.3287,23.4737,163400.0
2005-12-01 10:00:00,30.76,30.78,30.63,30.66,92600.0,23.4661,23.4813,23.3669,23.3898,92600.0
2005-12-01 10:30:00,30.66,30.68,30.6,30.66,76600.0,23.3898,23.405,23.344,23.3898,76600.0
2005-12-01 11:00:00,30.66,30.67,30.64,30.67,86800.0,23.3898,23.3974,23.3745,23.3974,86800.0
2005-12-01 11:30:00,30.67,30.69,30.64,30.67,40600.0,23.3974,23.4127,23.3745,23.3974,40600.0
2005-12-01 12:00:00,30.67,30.7,30.67,30.7,97600.0,23.3974,23.4203,23.3974,23.4203,97600.0
2005-12-01 12:30:00,30.71,30.74,30.7,30.7,49000.0,23.4279,23.4508,23.4203,23.4203,49000.0
2005-12-01 13:00:00,30.7,30.75,30.68,30.75,71800.0,23.4203,23.4584,23.405,23.4584,71800.0
2005-12-01 13:30:00,30.74,30.81,30.68,30.73,68200.0,23.4508,23.5042,23.405,23.4432,68200.0
2005-12-01 14:00:00,30.69,30.75,30.69,30.72,29000.0,23.4127,23.4584,23.4127,23.4355,29000.0
2005-12-01 14:30:00,30.75,30.75,30.7,30.73,41600.0,23.4584,23.4584,23.4203,23.4432,41600.0
2005-12-01 15:00:00,30.75,30.94,30.75,30.83,62200.0,23.4584,23.6034,23.4584,23.5195,62200.0
2005-12-01 15:30:00,30.83,30.96,30.78,30.96,121200.0,23.5195,23.6186,23.4813,23.6186,121200.0
2005-12-02 09:30:00,31.18,31.32,31.13,31.29,93600.0,23.7865,23.8933,23.7483,23.8704,93600.0
2005-12-02 10:00:00,31.25,31.45,31.24,31.28,128000.0,23.8399,23.9924,23.8322,23.8628,128000.0
2005-12-02 10:30:00,31.28,31.31,31.15,31.2,43000.0,23.8628,23.8856,23.7636,23.8017,43000.0
2005-12-02 11:00:00,31.2,31.22,31.05,31.17,37400.0,23.8017,23.817,23.6873,23.7788,37400.0
2005-12-02 11:30:00,31.18,31.29,31.18,31.26,24200.0,23.7865,23.8704,23.7865,23.8475,24200.0
2005-12-02 12:00:00,31.25,31.27,31.23,31.25,23200.0,23.8399,23.8551,23.8246,23.8399,23200.0
2005-12-02 12:30:00,31.24,31.25,31.22,31.25,36400.0,23.8322,23.8399,23.817,23.8399,36400.0
2005-12-02 13:00:00,31.3,31.33,31.28,31.32,70800.0,23.878,23.9009,23.8628,23.8933,70800.0
2005-12-02 13:30:00,31.31,31.33,31.28,31.3,31400.0,23.8856,23.9009,23.8628,23.878,31400.0
2005-12-02 14:00:00,31.32,31.33,31.31,31.32,42600.0,23.8933,23.9009,23.8856,23.8933,42600.0
2005-12-02 14:30:00,31.32,31.35,31.29,31.33,195600.0,23.8933,23.9162,23.8704,23.9009,195600.0
2005-12-02 15:00:00,31.33,31.4,31.3,31.34,84800.0,23.9009,23.9543,23.878,23.9085,84800.0
2005-12-02 15:30:00,31.34,31.48,31.31,31.41,95000.0,23.9085,24.0153,23.8856,23.9619,95000.0
2005-12-05 09:30:00,31.4,31.42,31.28,31.38,56400.0,23.9543,23.9696,23.8628,23.939,56400.0
2005-12-05 10:00:00,31.39,31.39,31.19,31.26,52000.0,23.9467,23.9467,23.7941,23.8475,52000.0
2005-12-05 10:30:00,31.26,31.38,31.23,31.29,19600.0,23.8475,23.939,23.8246,23.8704,19600.0
2005-12-05 11:00:00,31.3,31.32,31.24,31.24,23000.0,23.878,23.8933,23.8322,23.8322,23000.0
2005-12-05 11:30:00,31.24,31.27,31.23,31.25,37200.0,23.8322,23.8551,23.8246,23.8399,37200.0
2005-12-05 12:00:00,31.24,31.24,31.07,31.08,50200.0,23.8322,23.8322,23.7025,23.7102,50200.0
2005-12-05 12:30:00,31.08,31.16,31.06,31.09,16000.0,23.7102,23.7712,23.6949,23.7178,16000.0
2005-12-05 13:00:00,31.12,31.15,31.08,31.1,8000.0,23.7407,23.7636,23.7102,23.7254,8000.0
2005-12-05 13:30:00,31.1,31.1,31.07,31.09,9600.0,23.7254,23.7254,23.7025,23.7178,9600.0
2005-12-05 14:00:00,31.08,31.09,30.95,31.02,58400.0,23.7102,23.7178,23.611,23.6644,58400.0
2005-12-05 14:30:00,31.02,31.07,30.98,31.05,26200.0,23.6644,23.7025,23.6339,23.6873,26200.0
2005-12-05 15:00:00,31.05,31.06,30.99,31.0,30800.0,23.6873,23.6949,23.6415,23.6491,30800.0
2005-12-05 15:30:00,31.0,31.04,30.98,31.04,71800.0,23.6491,23.6797,23.6339,23.6797,71800.0
2005-12-06 09:30:00,31.2,31.23,31.15,31.23,26800.0,23.8017,23.8246,23.7636,23.8246,26800.0
2005-12-06 10:00:00,31.22,31.23,31.04,31.23,24800.0,23.817,23.8246,23.6797,23.8246,24800.0
2005-12-06 10:30:00,31.22,31.22,31.15,31.17,11600.0,23.817,23.817,23.7636,23.7788,11600.0
2005-12-06 11:00:00,31.17,31.21,31.08,31.2,20800.0,23.7788,23.8094,23.7102,23.8017,20800.0
2005-12-06 11:30:00,31.21,31.37,31.21,31.37,37400.0,23.8094,23.9314,23.8094,23.9314,37400.0
2005-12-06 12:00:00,31.37,31.41,31.33,31.38,21800.0,23.9314,23.9619,23.9009,23.939,21800.0
2005-12-06 12:30:00,31.38,31.76,31.38,31.45,79000.0,23.939,24.2289,23.939,23.9924,79000.0
2005-12-06 13:00:00,31.45,31.55,31.43,31.48,15800.0,23.9924,24.0687,23.9772,24.0153,15800.0
2005-12-06 13:30:00,31.48,31.53,31.48,31.49,20000.0,24.0153,24.0535,24.0153,24.023,20000.0
2005-12-06 14:00:00,31.5,31.51,31.46,31.46,13000.0,24.0306,24.0382,24.0001,24.0001,13000.0
2005-12-06 14:30:00,31.47,31.5,31.45,31.49,16400.0,24.0077,24.0306,23.9924,24.023,16400.0
2005-12-06 15:00:00,31.49,31.5,31.36,31.4,28000.0,24.023,24.0306,23.9238,23.9543,28000.0
2005-12-06 15:30:00,31.36,31.43,31.25,31.33,62200.0,23.9238,23.9772,23.8399,23.9009,62200.0
2005-12-07 09:30:00,31.4,31.46,31.24,31.33,30000.0,23.9543,24.0001,23.8322,23.9009,30000.0
2005-12-07 10:00:00,31.33,31.63,31.3,31.55,22000.0,23.9009,24.1298,23.878,24.0687,22000.0
2005-12-07 10:30:00,31.55,31.57,31.47,31.5,31400.0,24.0687,24.084,24.0077,24.0306,31400.0
2005-12-07 11:00:00,31.5,31.5,31.38,31.38,36800.0,24.0306,24.0306,23.939,23.939,36800.0
2005-12-07 11:30:00,31.38,31.49,31.36,31.45,18200.0,23.939,24.023,23.9238,23.9924,18200.0
2005-12-07 12:00:00,31.45,31.49,31.32,31.36,22400.0,23.9924,24.023,23.8933,23.9238,22400.0
2005-12-07 12:30:00,31.33,31.4,31.3,31.35,29400.0,23.9009,23.9543,23.878,23.9162,29400.0
2005-12-07 13:00:00,31.33,31.36,31.25,31.3,26800.0,23.9009,23.9238,23.8399,23.878,26800.0
2005-12-07 13:30:00,31.29,31.29,31.16,31.17,43400.0,23.8704,23.8704,23.7712,23.7788,43400.0
2005-12-07 14:00:00,31.16,31.45,31.1,31.11,57000.0,23.7712,23.9924,23.7254,23.7331,57000.0
2005-12-07 14:30:00,31.11,31.18,31.06,31.06,48600.0,23.7331,23.7865,23.6949,23.6949,48600.0
2005-12-07 15:00:00,31.05,31.07,31.0,31.06,48200.0,23.6873,23.7025,23.6491,23.6949,48200.0
2005-12-07 15:30:00,31.06,31.07,30.9,31.0,104600.0,23.6949,23.7025,23.5729,23.6491,104600.0
2005-12-08 09:30:00,31.03,31.06,30.9,30.9,26400.0,23.672,23.6949,23.5729,23.5729,26400.0
2005-12-08 10:00:00,30.91,31.2,30.91,31.15,26000.0,23.5805,23.8017,23.5805,23.7636,26000.0
2005-12-08 10:30:00,31.13,31.25,31.08,31.23,20800.0,23.7483,23.8399,23.7102,23.8246,20800.0
2005-12-08 11:00:00,31.25,31.33,31.2,31.2,21800.0,23.8399,23.9009,23.8017,23.8017,21800.0
2005-12-08 11:30:00,31.19,31.35,31.18,31.35,18600.0,23.7941,23.9162,23.7865,23.9162,18600.0
2005-12-08 12:00:00,31.36,31.43,31.36,31.42,12600.0,23.9238,23.9772,23.9238,23.9696,12600.0
2005-12-08 12:30:00,31.42,31.45,31.36,31.43,26600.0,23.9696,23.9924,23.9238,23.9772,26600.0
2005-12-08 13:00:00,31.42,31.5,31.25,31.5,69600.0,23.9696,24.0306,23.8399,24.0306,69600.0
2005-12-08 13:30:00,31.5,31.5,31.4,31.5,43200.0,24.0306,24.0306,23.9543,24.0306,43200.0
2005-12-08 14:00:00,31.5,31.5,31.25,31.36,46200.0,24.0306,24.0306,23.8399,23.9238,46200.0
2005-12-08 14:30:00,31.36,31.38,31.27,31.27,46400.0,23.9238,23.939,23.8551,23.8551,46400.0
2005-12-08 15:00:00,31.28,31.35,31.28,31.31,27800.0,23.8628,23.9162,23.8628,23.8856,27800.0
2005-12-08 15:30:00,31.31,31.51,31.31,31.51,171000.0,23.8856,24.0382,23.8856,24.0382,171000.0
2005-12-09 09:30:00,31.65,31.7,31.16,31.23,114600.0,24.145,24.1832,23.7712,23.8246,114600.0
2005-12-09 10:00:00,31.23,31.23,30.52,30.71,151000.0,23.8246,23.8246,23.283,23.4279,151000.0
2005-12-09 10:30:00,30.72,30.93,30.71,30.8,70000.0,23.4355,23.5957,23.4279,23.4966,70000.0
2005-12-09 11:00:00,30.81,30.89,30.8,30.83,39200.0,23.5042,23.5652,23.4966,23.5195,39200.0
2005-12-09 11:30:00,30.83,30.88,30.67,30.68,53200.0,23.5195,23.5576,23.3974,23.405,53200.0
2005-12-09 12:00:00,30.65,30.75,30.64,30.72,12600.0,23.3821,23.4584,23.3745,23.4355,12600.0
2005-12-09 12:30:00,30.74,30.78,30.59,30.59,54600.0,23.4508,23.4813,23.3364,23.3364,54600.0
2005-12-09 13:00:00,30.59,30.59,29.89,29.93,293400.0,23.3364,23.3364,22.8024,22.8329,293400.0
2005-12-09 13:30:00,29.93,30.26,29.93,30.08,169000.0,22.8329,23.0846,22.8329,22.9473,169000.0
2005-12-09 14:00:00,30.08,30.33,30.05,30.3,49000.0,22.9473,23.138,22.9244,23.1151,49000.0
2005-12-09 14:30:00,30.32,30.39,30.2,30.36,50800.0,23.1304,23.1838,23.0388,23.1609,50800.0
2005-12-09 15:00:00,30.36,30.6,30.33,30.6,121000.0,23.1609,23.344,23.138,23.344,121000.0
2005-12-09 15:30:00,30.6,30.67,30.52,30.61,104600.0,23.344,23.3974,23.283,23.3516,104600.0
2005-12-12 09:30:00,30.62,30.8,30.46,30.71,66600.0,23.3593,23.4966,23.2372,23.4279,66600.0
2005-12-12 10:00:00,30.72,30.88,30.71,30.85,14400.0,23.4355,23.5576,23.4279,23.5347,14400.0
2005-12-12 10:30:00,30.85,31.0,30.85,31.0,32400.0,23.5347,23.6491,23.5347,23.6491,32400.0
2005-12-12 11:00:00,31.0,31.04,30.96,31.04,60400.0,23.6491,23.6797,23.6186,23.6797,60400.0
2005-12-12 11:30:00,31.03,31.13,30.89,30.97,39400.0,23.672,23.7483,23.5652,23.6263,39400.0
2005-12-12 12:00:00,30.97,30.99,30.92,30.92,17600.0,23.6263,23.6415,23.5881,23.5881,17600.0
2005-12-12 12:30:00,30.91,30.93,30.78,30.9,37400.0,23.5805,23.5957,23.4813,23.5729,37400.0
2005-12-12 13:00:00,30.89,30.89,30.75,30.76,19000.0,23.5652,23.5652,23.4584,23.4661,19000.0
2005-12-12 13:30:00,30.75,30.78,30.72,30.75,32200.0,23.4584,23.4813,23.4355,23.4584,32200.0
2005-12-12 14:00:00,30.78,30.85,30.68,30.71,77800.0,23.4813,23.5347,23.405,23.4279,77800.0
2005-12-12 14:30:00,30.73,30.79,30.73,30.75,51400.0,23.4432,23.4889,23.4432,23.4584,51400.0
2005-12-12 15:00:00,30.75,30.91,30.73,30.76,27200.0,23.4584,23.5805,23.4432,23.4661,27200.0
2005-12-12 15:30:00,30.76,30.82,30.63,30.65,82600.0,23.4661,23.5118,23.3669,23.3821,82600.0
2005-12-13 09:30:00,30.8,30.8,30.59,30.71,27000.0,23.4966,23.4966,23.3364,23.4279,27000.0
2005-12-13 10:00:00,30.67,30.67,30.55,30.55,18000.0,23.3974,23.3974,23.3059,23.3059,18000.0
2005-12-13 10:30:00,30.53,30.53,30.47,30.5,17200.0,23.2906,23.2906,23.2448,23.2677,17200.0
2005-12-13 11:00:00,30.5,30.57,30.48,30.57,29200.0,23.2677,23.3211,23.2525,23.3211,29200.0
2005-12-13 11:30:00,30.57,30.61,30.55,30.6,14000.0,23.3211,23.3516,23.3059,23.344,14000.0
2005-12-13 12:00:00,30.6,30.62,30.56,30.61,6400.0,23.344,23.3593,23.3135,23.3516,6400.0
2005-12-13 12:30:00,30.58,30.6,30.54,30.54,23800.0,23.3287,23.344,23.2982,23.2982,23800.0
2005-12-13 13:00:00,30.55,30.55,30.39,30.39,22200.0,23.3059,23.3059,23.1838,23.1838,22200.0
2005-12-13 13:30:00,30.4,30.4,30.32,30.32,10000.0,23.1914,23.1914,23.1304,23.1304,10000.0
2005-12-13 14:00:00,30.31,30.58,30.29,30.52,21000.0,23.1228,23.3287,23.1075,23.283,21000.0
2005-12-13 14:30:00,30.53,30.58,30.45,30.55,23800.0,23.2906,23.3287,23.2296,23.3059,23800.0
2005-12-13 15:00:00,30.58,30.7,30.57,30.67,39600.0,23.3287,23.4203,23.3211,23.3974,39600.0
2005-12-13 15:30:00,30.67,30.78,30.66,30.78,63000.0,23.3974,23.4813,23.3898,23.4813,63000.0
2005-12-14 09:30:00,30.92,30.95,30.88,30.89,14400.0,23.5881,23.611,23.5576,23.5652,14400.0
2005-12-14 10:00:00,30.89,30.93,30.84,30.93,35200.0,23.5652,23.5957,23.5271,23.5957,35200.0
2005-12-14 10:30:00,30.93,31.02,30.88,30.93,40800.0,23.5957,23.6644,23.5576,23.5957,40800.0
2005-12-14 11:00:00,30.91,30.91,30.81,30.85,19400.0,23.5805,23.5805,23.5042,23.5347,19400.0
2005-12-14 11:30:00,30.83,30.88,30.81,30.81,18800.0,23.5195,23.5576,23.5042,23.5042,18800.0
2005-12-14 12:00:00,30.82,30.91,30.82,30.86,12000.0,23.5118,23.5805,23.5118,23.5423,12000.0
2005-12-14 12:30:00,30.86,30.86,30.81,30.85,22200.0,23.5423,23.5423,23.5042,23.5347,22200.0
2005-12-14 13:00:00,30.85,30.89,30.82,30.89,18800.0,23.5347,23.5652,23.5118,23.5652,18800.0
2005-12-14 13:30:00,30.88,31.09,30.88,31.08,29200.0,23.5576,23.7178,23.5576,23.7102,29200.0
2005-12-14 14:00:00,31.08,31.15,30.95,31.08,22600.0,23.7102,23.7636,23.611,23.7102,22600.0
2005-12-14 14:30:00,31.13,31.25,30.96,31.0,36400.0,23.7483,23.8399,23.6186,23.6491,36400.0
2005-12-14 15:00:00,31.02,31.14,31.01,31.09,23600.0,23.6644,23.7559,23.6568,23.7178,23600.0
2005-12-14 15:30:00,31.09,31.17,31.05,31.11,49200.0,23.7178,23.7788,23.6873,23.7331,49200.0
2005-12-15 09:30:00,30.25,30.99,30.25,30.6,45000.0,23.077,23.6415,23.077,23.344,45000.0
2005-12-15 10:00:00,30.61,30.66,30.23,30.45,29200.0,23.3516,23.3898,23.0617,23.2296,29200.0
2005-12-15 10:30:00,30.42,30.45,30.34,30.34,15600.0,23.2067,23.2296,23.1456,23.1456,15600.0
2005-12-15 11:00:00,30.33,30.33,30.24,30.31,36400.0,23.138,23.138,23.0694,23.1228,36400.0
2005-12-15 11:30:00,30.31,30.42,30.31,30.38,14200.0,23.1228,23.2067,23.1228,23.1762,14200.0
2005-12-15 12:00:00,30.38,30.43,30.3,30.31,13000.0,23.1762,23.2143,23.1151,23.1228,13000.0
2005-12-15 12:30:00,30.3,30.37,30.25,30.25,10400.0,23.1151,23.1685,23.077,23.077,10400.0
2005-12-15 13:00:00,30.24,30.27,30.08,30.14,20600.0,23.0694,23.0922,22.9473,22.9931,20600.0
2005-12-15 13:30:00,30.15,30.27,30.15,30.24,16400.0,23.0007,23.0922,23.0007,23.0694,16400.0
2005-12-15 14:00:00,30.24,30.25,30.1,30.1,21800.0,23.0694,23.077,22.9626,22.9626,21800.0
2005-12-15 14:30:00,30.09,30.18,30.08,30.15,21000.0,22.9549,23.0236,22.9473,23.0007,21000.0
2005-12-15 15:00:00,30.15,30.2,30.13,30.13,38000.0,23.0007,23.0388,22.9854,22.9854,38000.0
2005-12-15 15:30:00,30.15,30.22,30.08,30.17,78200.0,23.0007,23.0541,22.9473,23.016,78200.0
2005-12-16 09:30:00,30.17,30.17,29.84,29.99,189000.0,23.016,23.016,22.7642,22.8786,189000.0
2005-12-16 10:00:00,29.99,29.99,29.9,29.91,15200.0,22.8786,22.8786,22.81,22.8176,15200.0
2005-12-16 10:30:00,29.89,29.89,29.78,29.8,42400.0,22.8024,22.8024,22.7184,22.7337,42400.0
2005-12-16 11:00:00,29.83,29.88,29.79,29.83,27200.0,22.7566,22.7947,22.7261,22.7566,27200.0
2005-12-16 11:30:00,29.81,29.92,29.79,29.92,16400.0,22.7413,22.8252,22.7261,22.8252,16400.0
2005-12-16 12:00:00,29.92,29.92,29.85,29.88,8400.0,22.8252,22.8252,22.7718,22.7947,8400.0
2005-12-16 12:30:00,29.88,29.92,29.88,29.9,7000.0,22.7947,22.8252,22.7947,22.81,7000.0
2005-12-16 13:00:00,29.9,29.95,29.9,29.9,9200.0,22.81,22.8481,22.81,22.81,9200.0
2005-12-16 13:30:00,29.89,29.93,29.88,29.92,12600.0,22.8024,22.8329,22.7947,22.8252,12600.0
2005-12-16 14:00:00,29.95,29.95,29.9,29.9,17400.0,22.8481,22.8481,22.81,22.81,17400.0
2005-12-16 14:30:00,29.88,29.91,29.88,29.88,19000.0,22.7947,22.8176,22.7947,22.7947,19000.0
2005-12-16 15:00:00,29.88,29.9,29.88,29.89,34400.0,22.7947,22.81,22.7947,22.8024,34400.0
2005-12-16 15:30:00,29.89,30.0,29.89,29.96,31600.0,22.8024,22.8863,22.8024,22.8558,31600.0
2005-12-19 09:30:00,29.96,29.96,29.59,29.68,31000.0,22.8558,22.8558,22.5735,22.6422,31000.0
2005-12-19 10:00:00,29.68,29.85,29.6,29.6,35200.0,22.6422,22.7718,22.5811,22.5811,35200.0
2005-12-19 10:30:00,29.56,29.63,29.54,29.58,20000.0,22.5506,22.604,22.5353,22.5659,20000.0
2005-12-19 11:00:00,29.6,29.67,29.58,29.66,11000.0,22.5811,22.6345,22.5659,22.6269,11000.0
2005-12-19 11:30:00,29.66,29.71,29.66,29.68,7800.0,22.6269,22.665,22.6269,22.6422,7800.0
2005-12-19 12:00:00,29.68,29.73,29.58,29.6,6800.0,22.6422,22.6803,22.5659,22.5811,6800.0
2005-12-19 12:30:00,29.57,29.59,29.23,29.28,62000.0,22.5582,22.5735,22.2989,22.337,62000.0
2005-12-19 13:00:00,29.28,29.35,28.5,28.82,243800.0,22.337,22.3904,21.742,21.9861,243800.0
2005-12-19 13:30:00,28.82,28.86,28.77,28.84,85000.0,21.9861,22.0166,21.9479,22.0013,85000.0
2005-12-19 14:00:00,28.83,28.84,28.68,28.73,65200.0,21.9937,22.0013,21.8793,21.9174,65200.0
2005-12-19 14:30:00,28.68,28.83,28.68,28.8,48600.0,21.8793,21.9937,21.8793,21.9708,48600.0
2005-12-19 15:00:00,28.79,28.79,28.53,28.61,145200.0,21.9632,21.9632,21.7648,21.8259,145200.0
2005-12-19 15:30:00,28.61,28.73,28.58,28.67,139400.0,21.8259,21.9174,21.803,21.8716,139400.0
2005-12-20 09:30:00,28.53,28.53,27.96,28.3,139800.0,21.7648,21.7648,21.33,21.5894,139800.0
2005-12-20 10:00:00,28.27,28.3,28.06,28.08,43000.0,21.5665,21.5894,21.4063,21.4215,43000.0
2005-12-20 10:30:00,28.06,28.3,28.06,28.28,25800.0,21.4063,21.5894,21.4063,21.5741,25800.0
2005-12-20 11:00:00,28.27,28.46,28.19,28.44,39200.0,21.5665,21.7114,21.5055,21.6962,39200.0
2005-12-20 11:30:00,28.45,28.47,28.4,28.43,30600.0,21.7038,21.7191,21.6657,21.6886,30600.0
2005-12-20 12:00:00,28.44,28.55,28.43,28.55,25000.0,21.6962,21.7801,21.6886,21.7801,25000.0
2005-12-20 12:30:00,28.56,28.68,28.48,28.6,41800.0,21.7877,21.8793,21.7267,21.8182,41800.0
2005-12-20 13:00:00,28.62,28.68,28.62,28.65,18000.0,21.8335,21.8793,21.8335,21.8564,18000.0
2005-12-20 13:30:00,28.63,28.74,28.63,28.74,24600.0,21.8411,21.925,21.8411,21.925,24600.0
2005-12-20 14:00:00,28.74,28.85,28.67,28.82,35400.0,21.925,22.009,21.8716,21.9861,35400.0
2005-12-20 14:30:00,28.83,28.83,28.67,28.68,64400.0,21.9937,21.9937,21.8716,21.8793,64400.0
2005-12-20 15:00:00,28.68,28.75,28.65,28.7,71400.0,21.8793,21.9327,21.8564,21.8945,71400.0
2005-12-20 15:30:00,28.7,28.76,28.65,28.71,88200.0,21.8945,21.9403,21.8564,21.9022,88200.0
2005-12-21 09:30:00,28.79,28.95,28.79,28.88,24600.0,21.9632,22.0853,21.9632,22.0319,24600.0
2005-12-21 10:00:00,28.9,28.98,28.78,28.95,19200.0,22.0471,22.1081,21.9556,22.0853,19200.0
2005-12-21 10:30:00,28.96,28.96,28.79,28.83,18600.0,22.0929,22.0929,21.9632,21.9937,18600.0
2005-12-21 11:00:00,28.83,28.93,28.8,28.82,26200.0,21.9937,22.07,21.9708,21.9861,26200.0
2005-12-21 11:30:00,28.82,28.91,28.8,28.9,13400.0,21.9861,22.0547,21.9708,22.0471,13400.0
2005-12-21 12:00:00,28.91,28.94,28.9,28.91,13800.0,22.0547,22.0776,22.0471,22.0547,13800.0
2005-12-21 12:30:00,28.92,29.25,28.92,29.1,35400.0,22.0624,22.3141,22.0624,22.1997,35400.0
2005-12-21 13:00:00,29.08,29.25,29.08,29.11,14000.0,22.1844,22.3141,22.1844,22.2073,14000.0
2005-12-21 13:30:00,29.07,29.09,28.93,29.04,20600.0,22.1768,22.1921,22.07,22.1539,20600.0
2005-12-21 14:00:00,29.06,29.08,28.98,29.03,21200.0,22.1692,22.1844,22.1081,22.1463,21200.0
2005-12-21 14:30:00,29.02,29.02,28.9,28.91,21200.0,22.1387,22.1387,22.0471,22.0547,21200.0
2005-12-21 15:00:00,28.91,28.93,28.81,28.92,16200.0,22.0547,22.07,21.9784,22.0624,16200.0
2005-12-21 15:30:00,28.93,29.0,28.88,28.98,26400.0,22.07,22.1234,22.0319,22.1081,26400.0
2005-12-22 09:30:00,29.0,29.0,28.99,29.0,9000.0,22.1234,22.1234,22.1158,22.1234,9000.0
2005-12-22 10:00:00,28.95,28.95,28.81,28.81,9400.0,22.0853,22.0853,21.9784,21.9784,9400.0
2005-12-22 10:30:00,28.8,29.0,28.8,28.99,17600.0,21.9708,22.1234,21.9708,22.1158,17600.0
2005-12-22 11:00:00,28.98,28.98,28.85,28.89,17000.0,22.1081,22.1081,22.009,22.0395,17000.0
2005-12-22 11:30:00,28.91,28.99,28.9,28.97,11000.0,22.0547,22.1158,22.0471,22.1005,11000.0
2005-12-22 12:00:00,28.96,29.05,28.88,29.04,51400.0,22.0929,22.1615,22.0319,22.1539,51400.0
2005-12-22 12:30:00,29.03,29.1,28.99,29.05,25000.0,22.1463,22.1997,22.1158,22.1615,25000.0
2005-12-22 13:00:00,29.05,29.05,28.95,29.0,13000.0,22.1615,22.1615,22.0853,22.1234,13000.0
2005-12-22 13:30:00,29.02,29.11,29.0,29.11,21600.0,22.1387,22.2073,22.1234,22.2073,21600.0
2005-12-22 14:00:00,29.11,29.11,29.08,29.1,9800.0,22.2073,22.2073,22.1844,22.1997,9800.0
2005-12-22 14:30:00,29.08,29.09,29.03,29.07,20800.0,22.1844,22.1921,22.1463,22.1768,20800.0
2005-12-22 15:00:00,29.07,29.1,29.02,29.09,18800.0,22.1768,22.1997,22.1387,22.1921,18800.0
2005-12-22 15:30:00,29.09,29.12,29.03,29.12,28800.0,22.1921,22.2149,22.1463,22.2149,28800.0
2005-12-23 09:30:00,29.18,29.37,29.18,29.37,16400.0,22.2607,22.4057,22.2607,22.4057,16400.0
2005-12-23 10:00:00,29.33,29.68,29.32,29.61,36400.0,22.3751,22.6422,22.3675,22.5887,36400.0
2005-12-23 10:30:00,29.6,29.63,29.5,29.61,16800.0,22.5811,22.604,22.5048,22.5887,16800.0
2005-12-23 11:00:00,29.61,29.7,29.6,29.66,22600.0,22.5887,22.6574,22.5811,22.6269,22600.0
2005-12-23 11:30:00,29.65,29.65,29.55,29.58,10200.0,22.6193,22.6193,22.543,22.5659,10200.0
2005-12-23 12:00:00,29.57,29.64,29.55,29.6,10800.0,22.5582,22.6116,22.543,22.5811,10800.0
2005-12-23 12:30:00,29.6,29.6,29.52,29.52,9200.0,22.5811,22.5811,22.5201,22.5201,9200.0
2005-12-23 13:00:00,29.59,29.66,29.59,29.6,12200.0,22.5735,22.6269,22.5735,22.5811,12200.0
2005-12-23 13:30:00,29.6,29.61,29.58,29.58,5200.0,22.5811,22.5887,22.5659,22.5659,5200.0
2005-12-23 14:00:00,29.58,29.61,29.55,29.56,19800.0,22.5659,22.5887,22.543,22.5506,19800.0
2005-12-23 14:30:00,29.57,29.64,29.57,29.61,24800.0,22.5582,22.6116,22.5582,22.5887,24800.0
2005-12-23 15:00:00,29.61,29.66,29.59,29.63,34600.0,22.5887,22.6269,22.5735,22.604,34600.0
2005-12-23 15:30:00,29.6,29.63,29.59,29.6,51800.0,22.5811,22.604,22.5735,22.5811,51800.0
2005-12-27 09:30:00,29.3,29.3,29.09,29.26,31200.0,22.3523,22.3523,22.1921,22.3217,31200.0
2005-12-27 10:00:00,29.26,29.28,29.1,29.23,17200.0,22.3217,22.337,22.1997,22.2989,17200.0
2005-12-27 10:30:00,29.24,29.3,29.13,29.13,20600.0,22.3065,22.3523,22.2226,22.2226,20600.0
2005-12-27 11:00:00,29.13,29.27,29.02,29.22,34400.0,22.2226,22.3294,22.1387,22.2912,34400.0
2005-12-27 11:30:00,29.22,29.29,29.19,29.19,41600.0,22.2912,22.3446,22.2683,22.2683,41600.0
2005-12-27 12:00:00,29.19,29.23,29.17,29.23,19400.0,22.2683,22.2989,22.2531,22.2989,19400.0
2005-12-27 12:30:00,29.23,29.3,29.17,29.3,23600.0,22.2989,22.3523,22.2531,22.3523,23600.0
2005-12-27 13:00:00,29.24,29.28,29.18,29.2,22200.0,22.3065,22.337,22.2607,22.276,22200.0
2005-12-27 13:30:00,29.2,29.25,29.17,29.24,26400.0,22.276,22.3141,22.2531,22.3065,26400.0
2005-12-27 14:00:00,29.24,29.28,29.2,29.24,7800.0,22.3065,22.337,22.276,22.3065,7800.0
2005-12-27 14:30:00,29.24,29.29,29.2,29.2,12400.0,22.3065,22.3446,22.276,22.276,12400.0
2005-12-27 15:00:00,29.2,29.28,29.2,29.26,31800.0,22.276,22.337,22.276,22.3217,31800.0
2005-12-27 15:30:00,29.24,29.33,29.22,29.27,44200.0,22.3065,22.3751,22.2912,22.3294,44200.0
2005-12-28 09:30:00,29.43,29.68,29.43,29.61,26600.0,22.4514,22.6422,22.4514,22.5887,26600.0
2005-12-28 10:00:00,29.62,29.78,29.52,29.52,24800.0,22.5964,22.7184,22.5201,22.5201,24800.0
2005-12-28 10:30:00,29.52,29.53,29.39,29.43,12200.0,22.5201,22.5277,22.4209,22.4514,12200.0
2005-12-28 11:00:00,29.43,29.65,29.43,29.62,8000.0,22.4514,22.6193,22.4514,22.5964,8000.0
2005-12-28 11:30:00,29.64,29.75,29.64,29.7,6800.0,22.6116,22.6956,22.6116,22.6574,6800.0
2005-12-28 12:00:00,29.7,29.7,29.67,29.7,3200.0,22.6574,22.6574,22.6345,22.6574,3200.0
2005-12-28 12:30:00,29.68,29.68,29.58,29.59,3800.0,22.6422,22.6422,22.5659,22.5735,3800.0
2005-12-28 13:00:00,29.61,29.69,29.61,29.66,12800.0,22.5887,22.6498,22.5887,22.6269,12800.0
2005-12-28 13:30:00,29.66,29.75,29.66,29.68,7400.0,22.6269,22.6956,22.6269,22.6422,7400.0
2005-12-28 14:00:00,29.72,29.75,29.66,29.75,20000.0,22.6727,22.6956,22.6269,22.6956,20000.0
2005-12-28 14:30:00,29.76,29.81,29.74,29.81,9400.0,22.7032,22.7413,22.6879,22.7413,9400.0
2005-12-28 15:00:00,29.82,29.9,29.78,29.86,23800.0,22.749,22.81,22.7184,22.7795,23800.0
2005-12-28 15:30:00,29.86,29.88,29.8,29.88,41800.0,22.7795,22.7947,22.7337,22.7947,41800.0
2005-12-29 09:30:00,29.9,29.9,29.63,29.71,30200.0,22.81,22.81,22.604,22.665,30200.0
2005-12-29 10:00:00,29.73,29.73,29.6,29.6,16800.0,22.6803,22.6803,22.5811,22.5811,16800.0
2005-12-29 10:30:00,29.6,29.61,29.55,29.55,15000.0,22.5811,22.5887,22.543,22.543,15000.0
2005-12-29 11:00:00,29.57,29.64,29.57,29.6,24200.0,22.5582,22.6116,22.5582,22.5811,24200.0
2005-12-29 11:30:00,29.61,29.61,29.57,29.57,7800.0,22.5887,22.5887,22.5582,22.5582,7800.0
2005-12-29 12:00:00,29.55,29.59,29.45,29.59,40200.0,22.543,22.5735,22.4667,22.5735,40200.0
2005-12-29 12:30:00,29.6,29.75,29.6,29.75,24200.0,22.5811,22.6956,22.5811,22.6956,24200.0
2005-12-29 13:00:00,29.75,29.81,29.65,29.66,11200.0,22.6956,22.7413,22.6193,22.6269,11200.0
2005-12-29 13:30:00,29.66,29.66,29.63,29.63,9000.0,22.6269,22.6269,22.604,22.604,9000.0
2005-12-29 14:00:00,29.63,29.71,29.63,29.69,10600.0,22.604,22.665,22.604,22.6498,10600.0
2005-12-29 14:30:00,29.69,29.71,29.64,29.7,17000.0,22.6498,22.665,22.6116,22.6574,17000.0
2005-12-29 15:00:00,29.7,29.7,29.61,29.65,34200.0,22.6574,22.6574,22.5887,22.6193,34200.0
2005-12-29 15:30:00,29.65,29.75,29.62,29.71,59800.0,22.6193,22.6956,22.5964,22.665,59800.0
2005-12-30 09:30:00,29.7,29.73,29.55,29.7,25600.0,22.6574,22.6803,22.543,22.6574,25600.0
2005-12-30 10:00:00,29.7,29.7,29.59,29.59,18400.0,22.6574,22.6574,22.5735,22.5735,18400.0
2005-12-30 10:30:00,29.6,29.6,29.53,29.53,12400.0,22.5811,22.5811,22.5277,22.5277,12400.0
2005-12-30 11:00:00,29.53,29.65,29.53,29.65,9800.0,22.5277,22.6193,22.5277,22.6193,9800.0
2005-12-30 11:30:00,29.65,29.65,29.63,29.63,7600.0,22.6193,22.6193,22.604,22.604,7600.0
2005-12-30 12:00:00,29.63,29.68,29.63,29.68,6400.0,22.604,22.6422,22.604,22.6422,6400.0
2005-12-30 12:30:00,29.68,29.7,29.65,29.7,9800.0,22.6422,22.6574,22.6193,22.6574,9800.0
2005-12-30 13:00:00,29.7,29.7,29.68,29.68,5800.0,22.6574,22.6574,22.6422,22.6422,5800.0
2005-12-30 13:30:00,29.68,29.7,29.58,29.61,15800.0,22.6422,22.6574,22.5659,22.5887,15800.0
2005-12-30 14:00:00,29.61,29.64,29.59,29.59,5000.0,22.5887,22.6116,22.5735,22.5735,5000.0
2005-12-30 14:30:00,29.59,29.59,29.5,29.5,8000.0,22.5735,22.5735,22.5048,22.5048,8000.0
2005-12-30 15:00:00,29.5,29.5,29.45,29.47,21600.0,22.5048,22.5048,22.4667,22.4819,21600.0
2005-12-30 15:30:00,29.46,29.49,29.42,29.43,26000.0,22.4743,22.4972,22.4438,22.4514,26000.0
2006-01-03 09:30:00,29.63,29.68,29.48,29.49,25800.0,22.604,22.6422,22.4896,22.4972,25800.0
2006-01-03 10:00:00,29.49,29.49,29.3,29.3,31000.0,22.4972,22.4972,22.3523,22.3523,31000.0
2006-01-03 10:30:00,29.3,29.34,29.27,29.34,29000.0,22.3523,22.3828,22.3294,22.3828,29000.0
2006-01-03 11:00:00,29.34,29.38,29.33,29.36,43000.0,22.3828,22.4133,22.3751,22.398,43000.0
2006-01-03 11:30:00,29.37,29.49,29.36,29.49,10200.0,22.4057,22.4972,22.398,22.4972,10200.0
2006-01-03 12:00:00,29.49,29.54,29.47,29.52,20800.0,22.4972,22.5353,22.4819,22.5201,20800.0
2006-01-03 12:30:00,29.52,29.55,29.49,29.53,10200.0,22.5201,22.543,22.4972,22.5277,10200.0
2006-01-03 13:00:00,29.51,29.51,29.49,29.49,5400.0,22.5125,22.5125,22.4972,22.4972,5400.0
2006-01-03 13:30:00,29.48,29.48,29.4,29.4,15600.0,22.4896,22.4896,22.4285,22.4285,15600.0
2006-01-03 14:00:00,29.4,29.68,29.4,29.68,47400.0,22.4285,22.6422,22.4285,22.6422,47400.0
2006-01-03 14:30:00,29.68,30.0,29.68,29.88,40200.0,22.6422,22.8863,22.6422,22.7947,40200.0
2006-01-03 15:00:00,29.92,30.1,29.92,30.03,50200.0,22.8252,22.9626,22.8252,22.9092,50200.0
2006-01-03 15:30:00,30.03,30.05,29.93,30.02,111400.0,22.9092,22.9244,22.8329,22.9015,111400.0
2006-01-04 09:30:00,29.97,30.0,29.8,30.0,46600.0,22.8634,22.8863,22.7337,22.8863,46600.0
2006-01-04 10:00:00,30.0,30.13,30.0,30.09,69800.0,22.8863,22.9854,22.8863,22.9549,69800.0
2006-01-04 10:30:00,30.11,30.11,29.98,30.08,44200.0,22.9702,22.9702,22.871,22.9473,44200.0
2006-01-04 11:00:00,30.13,30.18,29.93,29.98,23800.0,22.9854,23.0236,22.8329,22.871,23800.0
2006-01-04 11:30:00,29.98,30.16,29.98,30.11,24200.0,22.871,23.0083,22.871,22.9702,24200.0
2006-01-04 12:00:00,30.1,30.15,29.99,30.0,40800.0,22.9626,23.0007,22.8786,22.8863,40800.0
2006-01-04 12:30:00,30.0,30.05,30.0,30.04,20200.0,22.8863,22.9244,22.8863,22.9168,20200.0
2006-01-04 13:00:00,30.04,30.09,29.98,30.06,49200.0,22.9168,22.9549,22.871,22.932,49200.0
2006-01-04 13:30:00,30.05,30.1,30.05,30.06,32200.0,22.9244,22.9626,22.9244,22.932,32200.0
2006-01-04 14:00:00,30.07,30.08,30.03,30.03,39600.0,22.9397,22.9473,22.9092,22.9092,39600.0
2006-01-04 14:30:00,30.03,30.11,30.03,30.07,51800.0,22.9092,22.9702,22.9092,22.9397,51800.0
2006-01-04 15:00:00,30.07,30.17,30.06,30.17,25200.0,22.9397,23.016,22.932,23.016,25200.0
2006-01-04 15:30:00,30.17,30.17,30.09,30.17,38200.0,23.016,23.016,22.9549,23.016,38200.0
2006-01-05 09:30:00,30.25,30.4,30.22,30.22,12000.0,23.077,23.1914,23.0541,23.0541,12000.0
2006-01-05 10:00:00,30.21,30.25,30.09,30.11,18600.0,23.0465,23.077,22.9549,22.9702,18600.0
2006-01-05 10:30:00,30.11,30.11,29.96,30.05,33400.0,22.9702,22.9702,22.8558,22.9244,33400.0
2006-01-05 11:00:00,30.05,30.05,29.96,29.96,19400.0,22.9244,22.9244,22.8558,22.8558,19400.0
2006-01-05 11:30:00,29.98,30.04,29.97,30.02,21400.0,22.871,22.9168,22.8634,22.9015,21400.0
2006-01-05 12:00:00,30.02,30.05,29.99,30.02,46200.0,22.9015,22.9244,22.8786,22.9015,46200.0
2006-01-05 12:30:00,30.05,30.08,30.0,30.08,15800.0,22.9244,22.9473,22.8863,22.9473,15800.0
2006-01-05 13:00:00,30.05,30.08,30.05,30.08,12400.0,22.9244,22.9473,22.9244,22.9473,12400.0
2006-01-05 13:30:00,30.08,30.09,30.06,30.09,15600.0,22.9473,22.9549,22.932,22.9549,15600.0
2006-01-05 14:00:00,30.09,30.1,30.05,30.06,38200.0,22.9549,22.9626,22.9244,22.932,38200.0
2006-01-05 14:30:00,30.07,30.1,30.03,30.08,22600.0,22.9397,22.9626,22.9092,22.9473,22600.0
2006-01-05 15:00:00,30.07,30.15,30.05,30.05,42400.0,22.9397,23.0007,22.9244,22.9244,42400.0
2006-01-05 15:30:00,30.05,30.1,30.03,30.08,37400.0,22.9244,22.9626,22.9092,22.9473,37400.0
2006-01-06 09:30:00,30.2,30.25,30.15,30.25,9000.0,23.0388,23.077,23.0007,23.077,9000.0
2006-01-06 10:00:00,30.21,30.21,30.09,30.1,35600.0,23.0465,23.0465,22.9549,22.9626,35600.0
2006-01-06 10:30:00,30.1,30.11,30.06,30.08,19600.0,22.9626,22.9702,22.932,22.9473,19600.0
2006-01-06 11:00:00,30.08,30.22,30.07,30.2,32600.0,22.9473,23.0541,22.9397,23.0388,32600.0
2006-01-06 11:30:00,30.18,30.22,30.1,30.13,20000.0,23.0236,23.0541,22.9626,22.9854,20000.0
2006-01-06 12:00:00,30.13,30.21,30.12,30.14,16800.0,22.9854,23.0465,22.9778,22.9931,16800.0
2006-01-06 12:30:00,30.15,30.17,30.11,30.13,5400.0,23.0007,23.016,22.9702,22.9854,5400.0
2006-01-06 13:00:00,30.12,30.12,30.06,30.11,15600.0,22.9778,22.9778,22.932,22.9702,15600.0
2006-01-06 13:30:00,30.11,30.39,30.09,30.38,31400.0,22.9702,23.1838,22.9549,23.1762,31400.0
2006-01-06 14:00:00,30.38,30.38,30.32,30.35,12200.0,23.1762,23.1762,23.1304,23.1533,12200.0
2006-01-06 14:30:00,30.36,30.36,30.29,30.3,15400.0,23.1609,23.1609,23.1075,23.1151,15400.0
2006-01-06 15:00:00,30.3,30.36,30.23,30.27,19600.0,23.1151,23.1609,23.0617,23.0922,19600.0
2006-01-06 15:30:00,30.28,30.36,30.26,30.36,22400.0,23.0999,23.1609,23.0846,23.1609,22400.0
2006-01-09 09:30:00,30.34,30.6,30.34,30.59,9200.0,23.1456,23.344,23.1456,23.3364,9200.0
2006-01-09 10:00:00,30.6,30.63,30.58,30.61,9000.0,23.344,23.3669,23.3287,23.3516,9000.0
2006-01-09 10:30:00,30.61,30.7,30.61,30.7,25800.0,23.3516,23.4203,23.3516,23.4203,25800.0
2006-01-09 11:00:00,30.69,30.79,30.68,30.73,33800.0,23.4127,23.4889,23.405,23.4432,33800.0
2006-01-09 11:30:00,30.73,30.84,30.71,30.72,16800.0,23.4432,23.5271,23.4279,23.4355,16800.0
2006-01-09 12:00:00,30.69,30.96,30.69,30.9,35200.0,23.4127,23.6186,23.4127,23.5729,35200.0
2006-01-09 12:30:00,30.91,30.96,30.85,30.86,7400.0,23.5805,23.6186,23.5347,23.5423,7400.0
2006-01-09 13:00:00,30.88,30.89,30.81,30.81,9000.0,23.5576,23.5652,23.5042,23.5042,9000.0
2006-01-09 13:30:00,30.8,30.96,30.79,30.93,18600.0,23.4966,23.6186,23.4889,23.5957,18600.0
2006-01-09 14:00:00,30.93,31.05,30.93,30.98,19800.0,23.5957,23.6873,23.5957,23.6339,19800.0
2006-01-09 14:30:00,31.0,31.07,30.95,31.05,24600.0,23.6491,23.7025,23.611,23.6873,24600.0
2006-01-09 15:00:00,31.03,31.31,31.03,31.29,71600.0,23.672,23.8856,23.672,23.8704,71600.0
2006-01-09 15:30:00,31.29,31.5,31.26,31.41,91000.0,23.8704,24.0306,23.8475,23.9619,91000.0
2006-01-10 09:30:00,31.0,31.25,30.97,31.25,28800.0,23.6491,23.8399,23.6263,23.8399,28800.0
2006-01-10 10:00:00,31.25,31.65,31.2,31.52,34800.0,23.8399,24.145,23.8017,24.0458,34800.0
2006-01-10 10:30:00,31.55,31.6,31.29,31.29,36600.0,24.0687,24.1069,23.8704,23.8704,36600.0
2006-01-10 11:00:00,31.29,31.33,31.22,31.25,39400.0,23.8704,23.9009,23.817,23.8399,39400.0
2006-01-10 11:30:00,31.25,31.4,31.24,31.3,23200.0,23.8399,23.9543,23.8322,23.878,23200.0
2006-01-10 12:00:00,31.31,31.34,31.31,31.31,11400.0,23.8856,23.9085,23.8856,23.8856,11400.0
2006-01-10 12:30:00,31.31,31.31,31.2,31.2,8600.0,23.8856,23.8856,23.8017,23.8017,8600.0
2006-01-10 13:00:00,31.22,31.27,31.22,31.26,8800.0,23.817,23.8551,23.817,23.8475,8800.0
2006-01-10 13:30:00,31.27,31.27,31.23,31.27,9000.0,23.8551,23.8551,23.8246,23.8551,9000.0
2006-01-10 14:00:00,31.27,31.28,31.22,31.22,26400.0,23.8551,23.8628,23.817,23.817,26400.0
2006-01-10 14:30:00,31.22,31.27,31.17,31.26,37800.0,23.817,23.8551,23.7788,23.8475,37800.0
2006-01-10 15:00:00,31.26,31.27,31.13,31.16,46800.0,23.8475,23.8551,23.7483,23.7712,46800.0
2006-01-10 15:30:00,31.16,31.18,31.01,31.1,68000.0,23.7712,23.7865,23.6568,23.7254,68000.0
2006-01-11 09:30:00,31.14,31.2,31.03,31.05,46000.0,23.7559,23.8017,23.672,23.6873,46000.0
2006-01-11 10:00:00,31.03,31.06,30.93,31.05,32400.0,23.672,23.6949,23.5957,23.6873,32400.0
2006-01-11 10:30:00,31.01,31.01,30.88,30.88,19600.0,23.6568,23.6568,23.5576,23.5576,19600.0
2006-01-11 11:00:00,30.86,30.86,30.72,30.77,47000.0,23.5423,23.5423,23.4355,23.4737,47000.0
2006-01-11 11:30:00,30.77,30.77,30.63,30.63,38800.0,23.4737,23.4737,23.3669,23.3669,38800.0
2006-01-11 12:00:00,30.63,30.78,30.62,30.75,20200.0,23.3669,23.4813,23.3593,23.4584,20200.0
2006-01-11 12:30:00,30.75,30.78,30.74,30.77,20400.0,23.4584,23.4813,23.4508,23.4737,20400.0
2006-01-11 13:00:00,30.75,30.75,30.65,30.68,17800.0,23.4584,23.4584,23.3821,23.405,17800.0
2006-01-11 13:30:00,30.67,30.72,30.63,30.65,15800.0,23.3974,23.4355,23.3669,23.3821,15800.0
2006-01-11 14:00:00,30.67,30.73,30.67,30.7,10200.0,23.3974,23.4432,23.3974,23.4203,10200.0
2006-01-11 14:30:00,30.7,30.78,30.7,30.75,17800.0,23.4203,23.4813,23.4203,23.4584,17800.0
2006-01-11 15:00:00,30.77,30.79,30.7,30.73,23400.0,23.4737,23.4889,23.4203,23.4432,23400.0
2006-01-11 15:30:00,30.72,30.72,30.62,30.7,17800.0,23.4355,23.4355,23.3593,23.4203,17800.0
2006-01-12 09:30:00,30.58,30.7,30.58,30.69,7400.0,23.3287,23.4203,23.3287,23.4127,7400.0
2006-01-12 10:00:00,30.69,30.78,30.65,30.78,12200.0,23.4127,23.4813,23.3821,23.4813,12200.0
2006-01-12 10:30:00,30.78,30.82,30.72,30.82,5600.0,23.4813,23.5118,23.4355,23.5118,5600.0
2006-01-12 11:00:00,30.83,30.89,30.71,30.74,9800.0,23.5195,23.5652,23.4279,23.4508,9800.0
2006-01-12 11:30:00,30.78,30.79,30.74,30.78,17800.0,23.4813,23.4889,23.4508,23.4813,17800.0
2006-01-12 12:00:00,30.74,30.78,30.74,30.75,4600.0,23.4508,23.4813,23.4508,23.4584,4600.0
2006-01-12 12:30:00,30.74,30.75,30.74,30.74,9400.0,23.4508,23.4584,23.4508,23.4508,9400.0
2006-01-12 13:00:00,30.74,30.75,30.71,30.74,10000.0,23.4508,23.4584,23.4279,23.4508,10000.0
2006-01-12 13:30:00,30.72,30.74,30.65,30.66,4600.0,23.4355,23.4508,23.3821,23.3898,4600.0
2006-01-12 14:00:00,30.66,30.66,30.54,30.6,9600.0,23.3898,23.3898,23.2982,23.344,9600.0
2006-01-12 14:30:00,30.57,30.59,30.48,30.59,10000.0,23.3211,23.3364,23.2525,23.3364,10000.0
2006-01-12 15:00:00,30.58,30.58,30.54,30.56,4800.0,23.3287,23.3287,23.2982,23.3135,4800.0
2006-01-12 15:30:00,30.56,30.57,30.48,30.54,12400.0,23.3135,23.3211,23.2525,23.2982,12400.0
2006-01-13 09:30:00,30.49,30.68,30.49,30.68,15400.0,23.2601,23.405,23.2601,23.405,15400.0
2006-01-13 10:00:00,30.68,30.68,30.6,30.62,7000.0,23.405,23.405,23.344,23.3593,7000.0
2006-01-13 10:30:00,30.64,30.69,30.55,30.61,7400.0,23.3745,23.4127,23.3059,23.3516,7400.0
2006-01-13 11:00:00,30.61,30.77,30.61,30.73,23800.0,23.3516,23.4737,23.3516,23.4432,23800.0
2006-01-13 11:30:00,30.72,30.72,30.66,30.69,6000.0,23.4355,23.4355,23.3898,23.4127,6000.0
2006-01-13 12:00:00,30.7,30.7,30.68,30.68,5600.0,23.4203,23.4203,23.405,23.405,5600.0
2006-01-13 12:30:00,30.66,30.66,30.57,30.61,21000.0,23.3898,23.3898,23.3211,23.3516,21000.0
2006-01-13 13:00:00,30.62,30.72,30.62,30.72,6600.0,23.3593,23.4355,23.3593,23.4355,6600.0
2006-01-13 13:30:00,30.7,30.7,30.66,30.66,3000.0,23.4203,23.4203,23.3898,23.3898,3000.0
2006-01-13 14:00:00,30.67,30.67,30.63,30.65,9600.0,23.3974,23.3974,23.3669,23.3821,9600.0
2006-01-13 14:30:00,30.65,30.72,30.64,30.72,14400.0,23.3821,23.4355,23.3745,23.4355,14400.0
2006-01-13 15:00:00,30.71,30.73,30.66,30.73,11000.0,23.4279,23.4432,23.3898,23.4432,11000.0
2006-01-13 15:30:00,30.77,30.91,30.77,30.84,29000.0,23.4737,23.5805,23.4737,23.5271,29000.0
2006-01-17 09:30:00,30.66,30.66,30.56,30.59,15200.0,23.3898,23.3898,23.3135,23.3364,15200.0
2006-01-17 10:00:00,30.59,30.61,30.1,30.31,48200.0,23.3364,23.3516,22.9626,23.1228,48200.0
2006-01-17 10:30:00,30.38,30.5,30.25,30.29,37800.0,23.1762,23.2677,23.077,23.1075,37800.0
2006-01-17 11:00:00,30.3,30.4,30.07,30.07,27600.0,23.1151,23.1914,22.9397,22.9397,27600.0
2006-01-17 11:30:00,30.05,30.05,29.98,30.0,21200.0,22.9244,22.9244,22.871,22.8863,21200.0
2006-01-17 12:00:00,29.99,29.99,29.59,29.68,37200.0,22.8786,22.8786,22.5735,22.6422,37200.0
2006-01-17 12:30:00,29.63,29.72,29.6,29.6,38600.0,22.604,22.6727,22.5811,22.5811,38600.0
2006-01-17 13:00:00,29.61,29.67,29.57,29.67,17800.0,22.5887,22.6345,22.5582,22.6345,17800.0
2006-01-17 13:30:00,29.67,29.93,29.67,29.92,39600.0,22.6345,22.8329,22.6345,22.8252,39600.0
2006-01-17 14:00:00,29.91,29.95,29.84,29.93,57800.0,22.8176,22.8481,22.7642,22.8329,57800.0
2006-01-17 14:30:00,29.93,30.04,29.86,30.04,35400.0,22.8329,22.9168,22.7795,22.9168,35400.0
2006-01-17 15:00:00,30.05,30.24,30.01,30.2,88000.0,22.9244,23.0694,22.8939,23.0388,88000.0
2006-01-17 15:30:00,30.2,30.21,30.07,30.17,61800.0,23.0388,23.0465,22.9397,23.016,61800.0
2006-01-18 09:30:00,29.98,30.1,29.85,29.96,23200.0,22.871,22.9626,22.7718,22.8558,23200.0
2006-01-18 10:00:00,29.95,30.33,29.93,30.32,33400.0,22.8481,23.138,22.8329,23.1304,33400.0
2006-01-18 10:30:00,30.32,30.33,30.0,30.0,18400.0,23.1304,23.138,22.8863,22.8863,18400.0
2006-01-18 11:00:00,30.0,30.09,29.99,30.0,14000.0,22.8863,22.9549,22.8786,22.8863,14000.0
2006-01-18 11:30:00,30.0,30.06,29.96,30.0,18400.0,22.8863,22.932,22.8558,22.8863,18400.0
2006-01-18 12:00:00,30.02,30.02,29.93,29.93,26600.0,22.9015,22.9015,22.8329,22.8329,26600.0
2006-01-18 12:30:00,29.92,29.92,29.88,29.91,21800.0,22.8252,22.8252,22.7947,22.8176,21800.0
2006-01-18 13:00:00,29.91,30.0,29.71,29.75,68600.0,22.8176,22.8863,22.665,22.6956,68600.0
2006-01-18 13:30:00,29.75,29.87,29.75,29.85,15600.0,22.6956,22.7871,22.6956,22.7718,15600.0
2006-01-18 14:00:00,29.83,29.92,29.8,29.91,39200.0,22.7566,22.8252,22.7337,22.8176,39200.0
2006-01-18 14:30:00,29.92,29.92,29.83,29.83,31200.0,22.8252,22.8252,22.7566,22.7566,31200.0
2006-01-18 15:00:00,29.83,29.9,29.83,29.83,48000.0,22.7566,22.81,22.7566,22.7566,48000.0
2006-01-18 15:30:00,29.83,29.89,29.72,29.77,128000.0,22.7566,22.8024,22.6727,22.7108,128000.0
2006-01-19 09:30:00,29.75,29.75,29.63,29.71,12800.0,22.6956,22.6956,22.604,22.665,12800.0
2006-01-19 10:00:00,29.71,29.81,29.67,29.7,19600.0,22.665,22.7413,22.6345,22.6574,19600.0
2006-01-19 10:30:00,29.7,29.75,29.6,29.6,11800.0,22.6574,22.6956,22.5811,22.5811,11800.0
2006-01-19 11:00:00,29.59,29.7,29.52,29.69,12400.0,22.5735,22.6574,22.5201,22.6498,12400.0
2006-01-19 11:30:00,29.7,29.82,29.68,29.82,6600.0,22.6574,22.749,22.6422,22.749,6600.0
2006-01-19 12:00:00,29.82,29.82,29.72,29.72,22800.0,22.749,22.749,22.6727,22.6727,22800.0
2006-01-19 12:30:00,29.68,29.71,29.66,29.7,9000.0,22.6422,22.665,22.6269,22.6574,9000.0
2006-01-19 13:00:00,29.69,29.71,29.53,29.55,15800.0,22.6498,22.665,22.5277,22.543,15800.0
2006-01-19 13:30:00,29.56,29.75,29.54,29.66,14000.0,22.5506,22.6956,22.5353,22.6269,14000.0
2006-01-19 14:00:00,29.65,29.65,29.56,29.59,11400.0,22.6193,22.6193,22.5506,22.5735,11400.0
2006-01-19 14:30:00,29.59,29.67,29.58,29.67,27600.0,22.5735,22.6345,22.5659,22.6345,27600.0
2006-01-19 15:00:00,29.72,29.73,29.61,29.69,38400.0,22.6727,22.6803,22.5887,22.6498,38400.0
2006-01-19 15:30:00,29.69,29.79,29.67,29.78,96000.0,22.6498,22.7261,22.6345,22.7184,96000.0
2006-01-20 09:30:00,30.28,30.29,29.96,29.96,97200.0,23.0999,23.1075,22.8558,22.8558,97200.0
2006-01-20 10:00:00,29.96,30.11,29.92,30.07,88000.0,22.8558,22.9702,22.8252,22.9397,88000.0
2006-01-20 10:30:00,30.06,30.16,30.04,30.11,40200.0,22.932,23.0083,22.9168,22.9702,40200.0
2006-01-20 11:00:00,30.12,30.15,30.01,30.13,33000.0,22.9778,23.0007,22.8939,22.9854,33000.0
2006-01-20 11:30:00,30.1,30.18,30.07,30.09,23800.0,22.9626,23.0236,22.9397,22.9549,23800.0
2006-01-20 12:00:00,30.09,30.2,30.07,30.2,18800.0,22.9549,23.0388,22.9397,23.0388,18800.0
2006-01-20 12:30:00,30.19,30.5,30.19,30.31,71400.0,23.0312,23.2677,23.0312,23.1228,71400.0
2006-01-20 13:00:00,30.31,30.42,30.3,30.42,70800.0,23.1228,23.2067,23.1151,23.2067,70800.0
2006-01-20 13:30:00,30.39,30.43,30.38,30.43,27200.0,23.1838,23.2143,23.1762,23.2143,27200.0
2006-01-20 14:00:00,30.43,30.72,30.4,30.72,39800.0,23.2143,23.4355,23.1914,23.4355,39800.0
2006-01-20 14:30:00,30.72,31.53,30.72,31.14,164200.0,23.4355,24.0535,23.4355,23.7559,164200.0
2006-01-20 15:00:00,31.11,31.38,31.11,31.21,46400.0,23.7331,23.939,23.7331,23.8094,46400.0
2006-01-20 15:30:00,31.2,31.39,31.1,31.1,112000.0,23.8017,23.9467,23.7254,23.7254,112000.0
2006-01-23 09:30:00,31.62,32.0,31.6,31.81,119200.0,24.1221,24.412,24.1069,24.2671,119200.0
2006-01-23 10:00:00,31.77,32.31,31.7,32.3,177400.0,24.2366,24.6485,24.1832,24.6409,177400.0
2006-01-23 10:30:00,32.27,32.93,32.2,32.77,208600.0,24.618,25.1215,24.5646,24.9994,208600.0
2006-01-23 11:00:00,32.77,32.77,32.35,32.63,98600.0,24.9994,24.9994,24.679,24.8926,98600.0
2006-01-23 11:30:00,32.64,32.74,32.49,32.69,89600.0,24.9003,24.9766,24.7858,24.9384,89600.0
2006-01-23 12:00:00,32.69,32.69,32.31,32.31,82800.0,24.9384,24.9384,24.6485,24.6485,82800.0
2006-01-23 12:30:00,32.3,32.52,32.22,32.52,114800.0,24.6409,24.8087,24.5799,24.8087,114800.0
2006-01-23 13:00:00,32.52,32.72,32.5,32.72,50400.0,24.8087,24.9613,24.7935,24.9613,50400.0
2006-01-23 13:30:00,32.72,32.99,32.68,32.76,94800.0,24.9613,25.1673,24.9308,24.9918,94800.0
2006-01-23 14:00:00,32.76,33.74,32.76,33.74,337000.0,24.9918,25.7394,24.9918,25.7394,337000.0
2006-01-23 14:30:00,33.74,33.81,33.3,33.6,175200.0,25.7394,25.7928,25.4038,25.6326,175200.0
2006-01-23 15:00:00,33.58,33.68,33.44,33.57,191200.0,25.6174,25.6937,25.5106,25.6097,191200.0
2006-01-23 15:30:00,33.57,34.26,33.57,33.85,197600.0,25.6097,26.1361,25.6097,25.8233,197600.0
2006-01-24 09:30:00,33.25,33.58,33.02,33.35,223600.0,25.3656,25.6174,25.1902,25.4419,223600.0
2006-01-24 10:00:00,33.35,33.42,33.13,33.13,132400.0,25.4419,25.4953,25.2741,25.2741,132400.0
2006-01-24 10:30:00,33.13,33.6,33.13,33.48,112400.0,25.2741,25.6326,25.2741,25.5411,112400.0
2006-01-24 11:00:00,33.47,33.47,33.27,33.34,69400.0,25.5334,25.5334,25.3809,25.4343,69400.0
2006-01-24 11:30:00,33.34,33.38,33.18,33.38,72000.0,25.4343,25.4648,25.3122,25.4648,72000.0
2006-01-24 12:00:00,33.38,33.45,33.34,33.35,32400.0,25.4648,25.5182,25.4343,25.4419,32400.0
2006-01-24 12:30:00,33.32,33.35,33.25,33.33,39800.0,25.419,25.4419,25.3656,25.4266,39800.0
2006-01-24 13:00:00,33.33,33.33,33.1,33.17,35000.0,25.4266,25.4266,25.2512,25.3046,35000.0
2006-01-24 13:30:00,33.17,33.5,33.08,33.5,69400.0,25.3046,25.5563,25.2359,25.5563,69400.0
2006-01-24 14:00:00,33.5,33.75,33.42,33.43,175800.0,25.5563,25.7471,25.4953,25.5029,175800.0
2006-01-24 14:30:00,33.43,33.43,33.16,33.31,65200.0,25.5029,25.5029,25.297,25.4114,65200.0
2006-01-24 15:00:00,33.31,33.38,33.19,33.23,108600.0,25.4114,25.4648,25.3198,25.3504,108600.0
2006-01-24 15:30:00,33.23,33.23,33.02,33.06,255600.0,25.3504,25.3504,25.1902,25.2207,255600.0
2006-01-25 09:30:00,33.5,33.5,33.01,33.09,94200.0,25.5563,25.5563,25.1825,25.2436,94200.0
2006-01-25 10:00:00,33.07,33.13,32.75,32.89,77200.0,25.2283,25.2741,24.9842,25.091,77200.0
2006-01-25 10:30:00,32.9,32.92,32.75,32.81,44600.0,25.0986,25.1139,24.9842,25.03,44600.0
2006-01-25 11:00:00,32.8,32.92,32.8,32.85,39200.0,25.0223,25.1139,25.0223,25.0605,39200.0
2006-01-25 11:30:00,32.87,32.89,32.69,32.7,23000.0,25.0757,25.091,24.9384,24.946,23000.0
2006-01-25 12:00:00,32.7,32.8,32.54,32.56,26000.0,24.946,25.0223,24.824,24.8392,26000.0
2006-01-25 12:30:00,32.57,32.6,32.51,32.58,29200.0,24.8469,24.8697,24.8011,24.8545,29200.0
2006-01-25 13:00:00,32.56,32.58,32.51,32.55,38800.0,24.8392,24.8545,24.8011,24.8316,38800.0
2006-01-25 13:30:00,32.55,32.58,32.4,32.5,84400.0,24.8316,24.8545,24.7172,24.7935,84400.0
2006-01-25 14:00:00,32.48,32.52,32.48,32.51,68400.0,24.7782,24.8087,24.7782,24.8011,68400.0
2006-01-25 14:30:00,32.5,32.63,32.49,32.49,59200.0,24.7935,24.8926,24.7858,24.7858,59200.0
2006-01-25 15:00:00,32.48,32.68,32.48,32.68,81800.0,24.7782,24.9308,24.7782,24.9308,81800.0
2006-01-25 15:30:00,32.66,33.55,32.66,33.24,285800.0,24.9155,25.5945,24.9155,25.358,285800.0
2006-01-26 09:30:00,33.6,34.0,33.6,34.0,118200.0,25.6326,25.9378,25.6326,25.9378,118200.0
2006-01-26 10:00:00,33.96,34.83,33.96,34.79,182600.0,25.9073,26.571,25.9073,26.5404,182600.0
2006-01-26 10:30:00,34.79,34.84,34.7,34.72,70000.0,26.5404,26.5786,26.4718,26.487,70000.0
2006-01-26 11:00:00,34.72,34.72,34.5,34.5,161400.0,26.487,26.487,26.3192,26.3192,161400.0
2006-01-26 11:30:00,34.51,34.8,34.51,34.8,58800.0,26.3268,26.5481,26.3268,26.5481,58800.0
2006-01-26 12:00:00,34.8,34.82,34.52,34.52,141000.0,26.5481,26.5633,26.3345,26.3345,141000.0
2006-01-26 12:30:00,34.55,34.55,34.4,34.42,111600.0,26.3574,26.3574,26.2429,26.2582,111600.0
2006-01-26 13:00:00,34.44,34.46,34.4,34.4,36000.0,26.2734,26.2887,26.2429,26.2429,36000.0
2006-01-26 13:30:00,34.39,34.51,34.38,34.44,37400.0,26.2353,26.3268,26.2277,26.2734,37400.0
2006-01-26 14:00:00,34.38,34.55,34.32,34.55,55600.0,26.2277,26.3574,26.1819,26.3574,55600.0
2006-01-26 14:30:00,34.55,34.63,34.45,34.61,61200.0,26.3574,26.4184,26.2811,26.4031,61200.0
2006-01-26 15:00:00,34.57,34.59,34.51,34.59,57800.0,26.3726,26.3879,26.3268,26.3879,57800.0
2006-01-26 15:30:00,34.62,34.83,34.59,34.77,94000.0,26.4108,26.571,26.3879,26.5252,94000.0
2006-01-27 09:30:00,34.78,34.78,34.13,34.16,53600.0,26.5328,26.5328,26.0369,26.0598,53600.0
2006-01-27 10:00:00,34.13,34.5,34.13,34.46,41000.0,26.0369,26.3192,26.0369,26.2887,41000.0
2006-01-27 10:30:00,34.46,34.46,34.24,34.24,49000.0,26.2887,26.2887,26.1209,26.1209,49000.0
2006-01-27 11:00:00,34.23,34.26,34.15,34.21,23800.0,26.1132,26.1361,26.0522,26.098,23800.0
2006-01-27 11:30:00,34.18,34.19,33.95,34.01,40200.0,26.0751,26.0827,25.8996,25.9454,40200.0
2006-01-27 12:00:00,34.02,34.08,33.99,34.02,22400.0,25.953,25.9988,25.9301,25.953,22400.0
2006-01-27 12:30:00,34.01,34.07,34.0,34.07,15800.0,25.9454,25.9912,25.9378,25.9912,15800.0
2006-01-27 13:00:00,34.07,34.07,33.93,33.94,15400.0,25.9912,25.9912,25.8844,25.892,15400.0
2006-01-27 13:30:00,33.93,33.94,33.87,33.94,23000.0,25.8844,25.892,25.8386,25.892,23000.0
2006-01-27 14:00:00,33.94,33.99,33.93,33.97,39200.0,25.892,25.9301,25.8844,25.9149,39200.0
2006-01-27 14:30:00,33.97,33.99,33.92,33.96,20000.0,25.9149,25.9301,25.8767,25.9073,20000.0
2006-01-27 15:00:00,33.96,33.96,33.91,33.96,33000.0,25.9073,25.9073,25.8691,25.9073,33000.0
2006-01-27 15:30:00,33.96,34.0,33.9,33.99,127200.0,25.9073,25.9378,25.8615,25.9301,127200.0
2006-01-30 09:30:00,34.07,34.12,33.96,33.99,60800.0,25.9912,26.0293,25.9073,25.9301,60800.0
2006-01-30 10:00:00,33.96,34.04,33.91,33.95,78800.0,25.9073,25.9683,25.8691,25.8996,78800.0
2006-01-30 10:30:00,33.94,34.02,33.91,34.01,44800.0,25.892,25.953,25.8691,25.9454,44800.0
2006-01-30 11:00:00,34.01,34.08,33.98,34.05,35000.0,25.9454,25.9988,25.9225,25.9759,35000.0
2006-01-30 11:30:00,34.04,34.04,33.96,34.01,45400.0,25.9683,25.9683,25.9073,25.9454,45400.0
2006-01-30 12:00:00,34.01,34.03,33.88,33.92,19600.0,25.9454,25.9607,25.8462,25.8767,19600.0
2006-01-30 12:30:00,33.93,34.01,33.82,33.83,52600.0,25.8844,25.9454,25.8005,25.8081,52600.0
2006-01-30 13:00:00,33.84,33.99,33.84,33.9,19400.0,25.8157,25.9301,25.8157,25.8615,19400.0
2006-01-30 13:30:00,33.89,34.04,33.85,33.85,12000.0,25.8539,25.9683,25.8233,25.8233,12000.0
2006-01-30 14:00:00,33.85,33.98,33.74,33.91,44600.0,25.8233,25.9225,25.7394,25.8691,44600.0
2006-01-30 14:30:00,33.93,33.98,33.9,33.96,27200.0,25.8844,25.9225,25.8615,25.9073,27200.0
2006-01-30 15:00:00,33.97,33.98,33.75,33.93,106400.0,25.9149,25.9225,25.7471,25.8844,106400.0
2006-01-30 15:30:00,33.92,34.02,33.91,34.02,40000.0,25.8767,25.953,25.8691,25.953,40000.0
2006-01-31 09:30:00,34.1,34.52,34.1,34.13,158000.0,26.0141,26.3345,26.0141,26.0369,158000.0
2006-01-31 10:00:00,34.13,34.15,34.03,34.13,33400.0,26.0369,26.0522,25.9607,26.0369,33400.0
2006-01-31 10:30:00,34.13,34.13,34.04,34.08,64600.0,26.0369,26.0369,25.9683,25.9988,64600.0
2006-01-31 11:00:00,34.08,34.09,33.95,33.95,62200.0,25.9988,26.0064,25.8996,25.8996,62200.0
2006-01-31 11:30:00,34.08,34.08,33.9,34.0,33400.0,25.9988,25.9988,25.8615,25.9378,33400.0
2006-01-31 12:00:00,34.0,34.02,33.97,34.01,66000.0,25.9378,25.953,25.9149,25.9454,66000.0
2006-01-31 12:30:00,34.01,34.01,33.79,33.84,16200.0,25.9454,25.9454,25.7776,25.8157,16200.0
2006-01-31 13:00:00,33.79,33.8,33.59,33.76,28400.0,25.7776,25.7852,25.625,25.7547,28400.0
2006-01-31 13:30:00,33.77,34.0,33.77,33.97,31000.0,25.7623,25.9378,25.7623,25.9149,31000.0
2006-01-31 14:00:00,33.97,34.0,33.76,33.93,62600.0,25.9149,25.9378,25.7547,25.8844,62600.0
2006-01-31 14:30:00,33.93,34.0,33.84,33.98,46600.0,25.8844,25.9378,25.8157,25.9225,46600.0
2006-01-31 15:00:00,33.95,34.06,33.91,34.01,72800.0,25.8996,25.9835,25.8691,25.9454,72800.0
2006-01-31 15:30:00,34.01,34.02,33.93,33.99,129200.0,25.9454,25.953,25.8844,25.9301,129200.0
2006-02-01 09:30:00,33.99,34.1,33.99,34.07,169800.0,25.9301,26.0141,25.9301,25.9912,169800.0
2006-02-01 10:00:00,34.07,34.21,34.07,34.13,68400.0,25.9912,26.098,25.9912,26.0369,68400.0
2006-02-01 10:30:00,34.13,34.17,34.08,34.15,39600.0,26.0369,26.0675,25.9988,26.0522,39600.0
2006-02-01 11:00:00,34.13,34.15,34.07,34.08,38800.0,26.0369,26.0522,25.9912,25.9988,38800.0
2006-02-01 11:30:00,34.08,34.13,34.07,34.1,57200.0,25.9988,26.0369,25.9912,26.0141,57200.0
2006-02-01 12:00:00,34.09,34.09,33.83,33.92,67600.0,26.0064,26.0064,25.8081,25.8767,67600.0
2006-02-01 12:30:00,33.93,33.93,33.72,33.79,73800.0,25.8844,25.8844,25.7242,25.7776,73800.0
2006-02-01 13:00:00,33.8,33.83,33.56,33.56,63000.0,25.7852,25.8081,25.6021,25.6021,63000.0
2006-02-01 13:30:00,33.58,33.58,32.54,32.9,223200.0,25.6174,25.6174,24.824,25.0986,223200.0
2006-02-01 14:00:00,32.92,33.25,32.92,33.12,91400.0,25.1139,25.3656,25.1139,25.2664,91400.0
2006-02-01 14:30:00,33.11,33.33,33.04,33.33,54600.0,25.2588,25.4266,25.2054,25.4266,54600.0
2006-02-01 15:00:00,33.34,33.34,33.13,33.27,72200.0,25.4343,25.4343,25.2741,25.3809,72200.0
2006-02-01 15:30:00,33.26,33.35,33.15,33.26,115400.0,25.3732,25.4419,25.2893,25.3732,115400.0
2006-02-02 09:30:00,33.01,33.01,32.63,32.7,135200.0,25.1825,25.1825,24.8926,24.946,135200.0
2006-02-02 10:00:00,32.71,33.36,32.65,33.36,100600.0,24.9537,25.4495,24.9079,25.4495,100600.0
2006-02-02 10:30:00,33.27,33.27,32.56,32.56,76000.0,25.3809,25.3809,24.8392,24.8392,76000.0
2006-02-02 11:00:00,32.54,32.64,32.35,32.55,67200.0,24.824,24.9003,24.679,24.8316,67200.0
2006-02-02 11:30:00,32.56,32.82,32.55,32.72,43200.0,24.8392,25.0376,24.8316,24.9613,43200.0
2006-02-02 12:00:00,32.73,32.88,32.7,32.82,31600.0,24.9689,25.0834,24.946,25.0376,31600.0
2006-02-02 12:30:00,32.83,33.08,32.8,33.08,43200.0,25.0452,25.2359,25.0223,25.2359,43200.0
2006-02-02 13:00:00,33.08,33.1,32.98,32.99,32600.0,25.2359,25.2512,25.1596,25.1673,32600.0
2006-02-02 13:30:00,32.99,33.01,32.87,32.97,27600.0,25.1673,25.1825,25.0757,25.152,27600.0
2006-02-02 14:00:00,32.97,32.98,32.78,32.85,26400.0,25.152,25.1596,25.0071,25.0605,26400.0
2006-02-02 14:30:00,32.85,33.16,32.85,33.13,92000.0,25.0605,25.297,25.0605,25.2741,92000.0
2006-02-02 15:00:00,33.09,33.26,33.04,33.15,40800.0,25.2436,25.3732,25.2054,25.2893,40800.0
2006-02-02 15:30:00,33.15,33.15,33.03,33.1,69200.0,25.2893,25.2893,25.1978,25.2512,69200.0
2006-02-03 09:30:00,33.1,33.2,32.9,32.95,117200.0,25.2512,25.3275,25.0986,25.1368,117200.0
2006-02-03 10:00:00,32.99,33.05,32.88,33.04,42600.0,25.1673,25.213,25.0834,25.2054,42600.0
2006-02-03 10:30:00,33.05,33.05,32.95,33.05,15600.0,25.213,25.213,25.1368,25.213,15600.0
2006-02-03 11:00:00,33.05,33.05,32.99,33.01,101400.0,25.213,25.213,25.1673,25.1825,101400.0
2006-02-03 11:30:00,33.0,33.12,33.0,33.02,20200.0,25.1749,25.2664,25.1749,25.1902,20200.0
2006-02-03 12:00:00,33.02,33.05,32.96,33.01,8000.0,25.1902,25.213,25.1444,25.1825,8000.0
2006-02-03 12:30:00,32.99,33.01,32.95,33.0,5600.0,25.1673,25.1825,25.1368,25.1749,5600.0
2006-02-03 13:00:00,33.01,33.17,32.98,33.17,15200.0,25.1825,25.3046,25.1596,25.3046,15200.0
2006-02-03 13:30:00,33.17,33.27,33.1,33.1,7000.0,25.3046,25.3809,25.2512,25.2512,7000.0
2006-02-03 14:00:00,33.1,33.13,33.02,33.02,5600.0,25.2512,25.2741,25.1902,25.1902,5600.0
2006-02-03 14:30:00,33.01,33.1,33.01,33.06,4800.0,25.1825,25.2512,25.1825,25.2207,4800.0
2006-02-03 15:00:00,33.02,33.17,33.0,33.1,20600.0,25.1902,25.3046,25.1749,25.2512,20600.0
2006-02-03 15:30:00,33.1,33.16,33.09,33.1,38600.0,25.2512,25.297,25.2436,25.2512,38600.0
2006-02-06 09:30:00,32.93,33.05,32.74,32.74,72200.0,25.1215,25.213,24.9766,24.9766,72200.0
2006-02-06 10:00:00,32.75,33.16,32.75,33.0,44600.0,24.9842,25.297,24.9842,25.1749,44600.0
2006-02-06 10:30:00,32.93,32.98,32.8,32.97,30000.0,25.1215,25.1596,25.0223,25.152,30000.0
2006-02-06 11:00:00,32.96,33.01,32.92,32.94,33200.0,25.1444,25.1825,25.1139,25.1291,33200.0
2006-02-06 11:30:00,32.92,33.03,32.86,32.98,25000.0,25.1139,25.1978,25.0681,25.1596,25000.0
2006-02-06 12:00:00,32.99,33.17,32.99,33.1,20400.0,25.1673,25.3046,25.1673,25.2512,20400.0
2006-02-06 12:30:00,33.09,33.09,33.0,33.05,13000.0,25.2436,25.2436,25.1749,25.213,13000.0
2006-02-06 13:00:00,33.05,33.09,32.96,33.09,28000.0,25.213,25.2436,25.1444,25.2436,28000.0
2006-02-06 13:30:00,33.09,33.11,33.01,33.08,28400.0,25.2436,25.2588,25.1825,25.2359,28400.0
2006-02-06 14:00:00,33.08,33.16,32.99,33.02,69000.0,25.2359,25.297,25.1673,25.1902,69000.0
2006-02-06 14:30:00,33.02,33.11,33.02,33.1,23800.0,25.1902,25.2588,25.1902,25.2512,23800.0
2006-02-06 15:00:00,33.11,33.27,33.07,33.27,62800.0,25.2588,25.3809,25.2283,25.3809,62800.0
2006-02-06 15:30:00,33.22,33.26,33.07,33.15,65000.0,25.3427,25.3732,25.2283,25.2893,65000.0
2006-02-07 09:30:00,32.85,33.16,32.83,33.12,39200.0,25.0605,25.297,25.0452,25.2664,39200.0
2006-02-07 10:00:00,33.12,33.3,32.9,33.1,55200.0,25.2664,25.4038,25.0986,25.2512,55200.0
2006-02-07 10:30:00,33.1,33.1,32.77,33.01,75400.0,25.2512,25.2512,24.9994,25.1825,75400.0
2006-02-07 11:00:00,33.04,33.26,33.04,33.17,35000.0,25.2054,25.3732,25.2054,25.3046,35000.0
2006-02-07 11:30:00,33.16,33.16,32.88,32.93,45200.0,25.297,25.297,25.0834,25.1215,45200.0
2006-02-07 12:00:00,32.93,32.94,32.75,32.8,47200.0,25.1215,25.1291,24.9842,25.0223,47200.0
2006-02-07 12:30:00,32.8,32.86,32.73,32.76,174000.0,25.0223,25.0681,24.9689,24.9918,174000.0
2006-02-07 13:00:00,32.76,32.77,32.7,32.72,87000.0,24.9918,24.9994,24.946,24.9613,87000.0
2006-02-07 13:30:00,32.72,32.81,32.71,32.72,36200.0,24.9613,25.03,24.9537,24.9613,36200.0
2006-02-07 14:00:00,32.72,32.85,32.65,32.85,36200.0,24.9613,25.0605,24.9079,25.0605,36200.0
2006-02-07 14:30:00,32.85,32.85,32.72,32.76,39800.0,25.0605,25.0605,24.9613,24.9918,39800.0
2006-02-07 15:00:00,32.75,32.78,32.64,32.71,46200.0,24.9842,25.0071,24.9003,24.9537,46200.0
2006-02-07 15:30:00,32.71,32.74,32.61,32.63,65800.0,24.9537,24.9766,24.8774,24.8926,65800.0
2006-02-08 09:30:00,32.41,32.68,32.37,32.45,41400.0,24.7248,24.9308,24.6943,24.7553,41400.0
2006-02-08 10:00:00,32.43,32.56,32.29,32.56,30400.0,24.7401,24.8392,24.6333,24.8392,30400.0
2006-02-08 10:30:00,32.57,32.6,32.31,32.35,18800.0,24.8469,24.8697,24.6485,24.679,18800.0
2006-02-08 11:00:00,32.35,32.43,32.24,32.4,24200.0,24.679,24.7401,24.5951,24.7172,24200.0
2006-02-08 11:30:00,32.42,32.48,32.41,32.48,16400.0,24.7324,24.7782,24.7248,24.7782,16400.0
2006-02-08 12:00:00,32.49,32.57,32.46,32.49,16000.0,24.7858,24.8469,24.7629,24.7858,16000.0
2006-02-08 12:30:00,32.5,32.76,32.5,32.76,33000.0,24.7935,24.9918,24.7935,24.9918,33000.0
2006-02-08 13:00:00,32.73,32.75,32.6,32.62,21000.0,24.9689,24.9842,24.8697,24.885,21000.0
2006-02-08 13:30:00,32.62,32.68,32.6,32.68,18600.0,24.885,24.9308,24.8697,24.9308,18600.0
2006-02-08 14:00:00,32.68,32.69,32.58,32.62,54000.0,24.9308,24.9384,24.8545,24.885,54000.0
2006-02-08 14:30:00,32.62,32.77,32.59,32.76,58600.0,24.885,24.9994,24.8621,24.9918,58600.0
2006-02-08 15:00:00,32.75,32.94,32.75,32.78,28800.0,24.9842,25.1291,24.9842,25.0071,28800.0
2006-02-08 15:30:00,32.77,32.9,32.77,32.9,38800.0,24.9994,25.0986,24.9994,25.0986,38800.0
2006-02-09 09:30:00,32.85,33.33,32.84,33.33,37600.0,25.0605,25.4266,25.0528,25.4266,37600.0
2006-02-09 10:00:00,33.37,33.59,33.37,33.52,46000.0,25.4572,25.625,25.4572,25.5716,46000.0
2006-02-09 10:30:00,33.48,33.6,33.35,33.6,35600.0,25.5411,25.6326,25.4419,25.6326,35600.0
2006-02-09 11:00:00,33.55,33.55,33.24,33.35,32000.0,25.5945,25.5945,25.358,25.4419,32000.0
2006-02-09 11:30:00,33.34,33.37,33.28,33.34,41200.0,25.4343,25.4572,25.3885,25.4343,41200.0
2006-02-09 12:00:00,33.35,33.36,33.33,33.35,51200.0,25.4419,25.4495,25.4266,25.4419,51200.0
2006-02-09 12:30:00,33.35,33.38,33.34,33.35,18800.0,25.4419,25.4648,25.4343,25.4419,18800.0
2006-02-09 13:00:00,33.34,33.38,33.27,33.27,35200.0,25.4343,25.4648,25.3809,25.3809,35200.0
2006-02-09 13:30:00,33.26,33.27,33.22,33.22,12000.0,25.3732,25.3809,25.3427,25.3427,12000.0
2006-02-09 14:00:00,33.2,33.29,33.19,33.19,32800.0,25.3275,25.3961,25.3198,25.3198,32800.0
2006-02-09 14:30:00,33.2,33.25,33.13,33.21,26800.0,25.3275,25.3656,25.2741,25.3351,26800.0
2006-02-09 15:00:00,33.15,33.15,33.0,33.04,43600.0,25.2893,25.2893,25.1749,25.2054,43600.0
2006-02-09 15:30:00,33.01,33.13,32.93,33.1,68000.0,25.1825,25.2741,25.1215,25.2512,68000.0
2006-02-10 09:30:00,33.06,33.06,32.75,32.8,30800.0,25.2207,25.2207,24.9842,25.0223,30800.0
2006-02-10 10:00:00,32.78,32.79,32.7,32.79,70600.0,25.0071,25.0147,24.946,25.0147,70600.0
2006-02-10 10:30:00,32.78,32.82,32.65,32.65,58000.0,25.0071,25.0376,24.9079,24.9079,58000.0
2006-02-10 11:00:00,32.65,32.7,32.46,32.5,59800.0,24.9079,24.946,24.7629,24.7935,59800.0
2006-02-10 11:30:00,32.55,32.55,32.49,32.52,90600.0,24.8316,24.8316,24.7858,24.8087,90600.0
2006-02-10 12:00:00,32.51,32.53,32.43,32.43,21000.0,24.8011,24.8163,24.7401,24.7401,21000.0
2006-02-10 12:30:00,32.43,32.52,32.43,32.49,53800.0,24.7401,24.8087,24.7401,24.7858,53800.0
2006-02-10 13:00:00,32.49,32.6,32.42,32.42,38000.0,24.7858,24.8697,24.7324,24.7324,38000.0
2006-02-10 13:30:00,32.42,32.47,32.33,32.38,14200.0,24.7324,24.7706,24.6638,24.7019,14200.0
2006-02-10 14:00:00,32.38,32.47,32.35,32.4,12000.0,24.7019,24.7706,24.679,24.7172,12000.0
2006-02-10 14:30:00,32.38,32.47,32.32,32.44,18400.0,24.7019,24.7706,24.6561,24.7477,18400.0
2006-02-10 15:00:00,32.44,32.55,32.44,32.47,54800.0,24.7477,24.8316,24.7477,24.7706,54800.0
2006-02-10 15:30:00,32.44,32.62,32.43,32.57,61200.0,24.7477,24.885,24.7401,24.8469,61200.0
2006-02-13 09:30:00,32.51,32.57,32.21,32.38,47800.0,24.8011,24.8469,24.5722,24.7019,47800.0
2006-02-13 10:00:00,32.38,32.52,32.31,32.52,33000.0,24.7019,24.8087,24.6485,24.8087,33000.0
2006-02-13 10:30:00,32.52,32.58,32.49,32.55,12400.0,24.8087,24.8545,24.7858,24.8316,12400.0
2006-02-13 11:00:00,32.55,32.57,32.49,32.56,13800.0,24.8316,24.8469,24.7858,24.8392,13800.0
2006-02-13 11:30:00,32.56,32.56,32.44,32.44,12800.0,24.8392,24.8392,24.7477,24.7477,12800.0
2006-02-13 12:00:00,32.44,32.49,32.44,32.45,15400.0,24.7477,24.7858,24.7477,24.7553,15400.0
2006-02-13 12:30:00,32.45,32.5,32.4,32.49,38600.0,24.7553,24.7935,24.7172,24.7858,38600.0
2006-02-13 13:00:00,32.47,32.48,32.38,32.48,14400.0,24.7706,24.7782,24.7019,24.7782,14400.0
2006-02-13 13:30:00,32.48,32.49,32.42,32.44,9600.0,24.7782,24.7858,24.7324,24.7477,9600.0
2006-02-13 14:00:00,32.44,32.52,32.44,32.49,20000.0,24.7477,24.8087,24.7477,24.7858,20000.0
2006-02-13 14:30:00,32.45,32.49,32.42,32.47,16600.0,24.7553,24.7858,24.7324,24.7706,16600.0
2006-02-13 15:00:00,32.47,32.49,32.42,32.45,11200.0,24.7706,24.7858,24.7324,24.7553,11200.0
2006-02-13 15:30:00,32.45,32.5,32.42,32.45,29800.0,24.7553,24.7935,24.7324,24.7553,29800.0
2006-02-14 09:30:00,32.48,32.9,32.48,32.9,82200.0,24.7782,25.0986,24.7782,25.0986,82200.0
2006-02-14 10:00:00,32.92,33.13,32.92,33.13,73200.0,25.1139,25.2741,25.1139,25.2741,73200.0
2006-02-14 10:30:00,33.13,33.13,32.98,33.03,90400.0,25.2741,25.2741,25.1596,25.1978,90400.0
2006-02-14 11:00:00,33.03,33.31,33.03,33.31,78400.0,25.1978,25.4114,25.1978,25.4114,78400.0
2006-02-14 11:30:00,33.33,33.45,33.15,33.43,20600.0,25.4266,25.5182,25.2893,25.5029,20600.0
2006-02-14 12:00:00,33.41,33.7,33.38,33.62,52600.0,25.4877,25.7089,25.4648,25.6479,52600.0
2006-02-14 12:30:00,33.63,33.63,33.52,33.52,18800.0,25.6555,25.6555,25.5716,25.5716,18800.0
2006-02-14 13:00:00,33.52,33.92,33.52,33.9,39800.0,25.5716,25.8767,25.5716,25.8615,39800.0
2006-02-14 13:30:00,33.9,33.98,33.74,33.81,29800.0,25.8615,25.9225,25.7394,25.7928,29800.0
2006-02-14 14:00:00,33.81,34.36,33.8,34.35,73600.0,25.7928,26.2124,25.7852,26.2048,73600.0
2006-02-14 14:30:00,34.35,34.35,34.05,34.07,156600.0,26.2048,26.2048,25.9759,25.9912,156600.0
2006-02-14 15:00:00,34.07,34.2,33.97,34.12,76400.0,25.9912,26.0903,25.9149,26.0293,76400.0
2006-02-14 15:30:00,34.06,34.22,34.06,34.1,92200.0,25.9835,26.1056,25.9835,26.0141,92200.0
2006-02-15 09:30:00,33.75,34.08,33.75,33.84,45200.0,25.7471,25.9988,25.7471,25.8157,45200.0
2006-02-15 10:00:00,33.87,33.96,33.74,33.88,33600.0,25.8386,25.9073,25.7394,25.8462,33600.0
2006-02-15 10:30:00,33.84,34.1,33.84,33.85,34200.0,25.8157,26.0141,25.8157,25.8233,34200.0
2006-02-15 11:00:00,33.86,33.99,33.86,33.98,19800.0,25.831,25.9301,25.831,25.9225,19800.0
2006-02-15 11:30:00,33.98,34.34,33.96,34.33,40000.0,25.9225,26.1972,25.9073,26.1895,40000.0
2006-02-15 12:00:00,34.31,34.31,34.16,34.18,14200.0,26.1743,26.1743,26.0598,26.0751,14200.0
2006-02-15 12:30:00,34.19,34.21,34.07,34.21,13200.0,26.0827,26.098,25.9912,26.098,13200.0
2006-02-15 13:00:00,34.2,34.38,34.2,34.37,18200.0,26.0903,26.2277,26.0903,26.22,18200.0
2006-02-15 13:30:00,34.33,34.35,34.19,34.35,21000.0,26.1895,26.2048,26.0827,26.2048,21000.0
2006-02-15 14:00:00,34.33,34.5,34.27,34.5,21400.0,26.1895,26.3192,26.1438,26.3192,21400.0
2006-02-15 14:30:00,34.5,34.52,34.36,34.52,30800.0,26.3192,26.3345,26.2124,26.3345,30800.0
2006-02-15 15:00:00,34.51,34.51,34.32,34.35,27000.0,26.3268,26.3268,26.1819,26.2048,27000.0
2006-02-15 15:30:00,34.35,34.52,34.33,34.52,53600.0,26.2048,26.3345,26.1895,26.3345,53600.0
2006-02-16 09:30:00,34.63,34.79,34.58,34.6,34600.0,26.4184,26.5404,26.3802,26.3955,34600.0
2006-02-16 10:00:00,34.55,34.67,34.45,34.56,22800.0,26.3574,26.4489,26.2811,26.365,22800.0
2006-02-16 10:30:00,34.56,34.59,34.45,34.47,17800.0,26.365,26.3879,26.2811,26.2963,17800.0
2006-02-16 11:00:00,34.42,34.44,34.3,34.3,18000.0,26.2582,26.2734,26.1666,26.1666,18000.0
2006-02-16 11:30:00,34.3,34.39,34.24,34.24,31200.0,26.1666,26.2353,26.1209,26.1209,31200.0
2006-02-16 12:00:00,34.25,34.35,34.2,34.21,23400.0,26.1285,26.2048,26.0903,26.098,23400.0
2006-02-16 12:30:00,34.22,34.27,34.15,34.26,19600.0,26.1056,26.1438,26.0522,26.1361,19600.0
2006-02-16 13:00:00,34.22,34.22,33.97,33.97,15800.0,26.1056,26.1056,25.9149,25.9149,15800.0
2006-02-16 13:30:00,33.97,34.07,33.83,33.83,28800.0,25.9149,25.9912,25.8081,25.8081,28800.0
2006-02-16 14:00:00,33.86,34.2,33.8,34.18,25600.0,25.831,26.0903,25.7852,26.0751,25600.0
2006-02-16 14:30:00,34.14,34.28,34.13,34.28,22600.0,26.0446,26.1514,26.0369,26.1514,22600.0
2006-02-16 15:00:00,34.28,34.3,34.27,34.27,16800.0,26.1514,26.1666,26.1438,26.1438,16800.0
2006-02-16 15:30:00,34.27,34.4,34.15,34.35,47800.0,26.1438,26.2429,26.0522,26.2048,47800.0
2006-02-17 09:30:00,34.27,34.27,33.88,33.88,34200.0,26.1438,26.1438,25.8462,25.8462,34200.0
2006-02-17 10:00:00,33.88,33.88,33.7,33.88,24800.0,25.8462,25.8462,25.7089,25.8462,24800.0
2006-02-17 10:30:00,33.88,33.9,33.83,33.83,17800.0,25.8462,25.8615,25.8081,25.8081,17800.0
2006-02-17 11:00:00,33.84,33.94,33.84,33.88,30400.0,25.8157,25.892,25.8157,25.8462,30400.0
2006-02-17 11:30:00,33.88,34.12,33.88,34.0,27200.0,25.8462,26.0293,25.8462,25.9378,27200.0
2006-02-17 12:00:00,34.04,34.04,33.9,33.92,16200.0,25.9683,25.9683,25.8615,25.8767,16200.0
2006-02-17 12:30:00,33.9,33.96,33.87,33.95,11800.0,25.8615,25.9073,25.8386,25.8996,11800.0
2006-02-17 13:00:00,33.96,34.0,33.96,33.96,6600.0,25.9073,25.9378,25.9073,25.9073,6600.0
2006-02-17 13:30:00,33.97,34.07,33.97,34.04,8200.0,25.9149,25.9912,25.9149,25.9683,8200.0
2006-02-17 14:00:00,34.04,34.06,33.96,34.01,12200.0,25.9683,25.9835,25.9073,25.9454,12200.0
2006-02-17 14:30:00,34.05,34.05,33.95,33.99,15400.0,25.9759,25.9759,25.8996,25.9301,15400.0
2006-02-17 15:00:00,33.99,33.99,33.93,33.96,25000.0,25.9301,25.9301,25.8844,25.9073,25000.0
2006-02-17 15:30:00,33.96,34.04,33.88,33.93,28200.0,25.9073,25.9683,25.8462,25.8844,28200.0
2006-02-21 09:30:00,34.01,34.07,33.83,33.83,19800.0,25.9454,25.9912,25.8081,25.8081,19800.0
2006-02-21 10:00:00,33.8,33.8,33.38,33.53,38000.0,25.7852,25.7852,25.4648,25.5792,38000.0
2006-02-21 10:30:00,33.55,33.85,33.55,33.79,18000.0,25.5945,25.8233,25.5945,25.7776,18000.0
2006-02-21 11:00:00,33.79,33.92,33.73,33.8,12800.0,25.7776,25.8767,25.7318,25.7852,12800.0
2006-02-21 11:30:00,33.76,33.76,33.45,33.45,13400.0,25.7547,25.7547,25.5182,25.5182,13400.0
2006-02-21 12:00:00,33.43,33.82,33.43,33.82,19200.0,25.5029,25.8005,25.5029,25.8005,19200.0
2006-02-21 12:30:00,33.79,33.79,33.6,33.6,8400.0,25.7776,25.7776,25.6326,25.6326,8400.0
2006-02-21 13:00:00,33.58,33.62,33.56,33.6,6800.0,25.6174,25.6479,25.6021,25.6326,6800.0
2006-02-21 13:30:00,33.63,33.67,33.56,33.62,14400.0,25.6555,25.686,25.6021,25.6479,14400.0
2006-02-21 14:00:00,33.63,33.67,33.37,33.37,31800.0,25.6555,25.686,25.4572,25.4572,31800.0
2006-02-21 14:30:00,33.37,33.41,33.34,33.37,41800.0,25.4572,25.4877,25.4343,25.4572,41800.0
2006-02-21 15:00:00,33.36,33.6,33.35,33.48,34000.0,25.4495,25.6326,25.4419,25.5411,34000.0
2006-02-21 15:30:00,33.49,33.52,33.3,33.3,63400.0,25.5487,25.5716,25.4038,25.4038,63400.0
2006-02-22 09:30:00,32.25,32.25,31.13,31.7,308200.0,24.6027,24.6027,23.7483,24.1832,308200.0
2006-02-22 10:00:00,31.73,32.5,31.58,32.4,165000.0,24.206,24.7935,24.0916,24.7172,165000.0
2006-02-22 10:30:00,32.38,33.08,32.37,32.95,226600.0,24.7019,25.2359,24.6943,25.1368,226600.0
2006-02-22 11:00:00,32.95,33.15,32.9,32.96,71200.0,25.1368,25.2893,25.0986,25.1444,71200.0
2006-02-22 11:30:00,32.96,32.96,32.71,32.84,93800.0,25.1444,25.1444,24.9537,25.0528,93800.0
2006-02-22 12:00:00,32.83,32.85,32.56,32.58,60000.0,25.0452,25.0605,24.8392,24.8545,60000.0
2006-02-22 12:30:00,32.57,32.73,32.52,32.62,38400.0,24.8469,24.9689,24.8087,24.885,38400.0
2006-02-22 13:00:00,32.62,32.71,32.4,32.45,56400.0,24.885,24.9537,24.7172,24.7553,56400.0
2006-02-22 13:30:00,32.45,32.47,32.37,32.37,62400.0,24.7553,24.7706,24.6943,24.6943,62400.0
2006-02-22 14:00:00,32.36,32.41,32.32,32.35,47200.0,24.6867,24.7248,24.6561,24.679,47200.0
2006-02-22 14:30:00,32.35,32.58,32.35,32.55,53200.0,24.679,24.8545,24.679,24.8316,53200.0
2006-02-22 15:00:00,32.54,32.54,32.13,32.13,66000.0,24.824,24.824,24.5112,24.5112,66000.0
2006-02-22 15:30:00,32.13,32.13,31.75,31.77,222800.0,24.5112,24.5112,24.2213,24.2366,222800.0
2006-02-23 09:30:00,31.84,31.87,31.55,31.84,91000.0,24.29,24.3128,24.0687,24.29,91000.0
2006-02-23 10:00:00,31.84,32.22,31.79,32.04,71600.0,24.29,24.5799,24.2518,24.4425,71600.0
2006-02-23 10:30:00,32.05,32.18,31.91,32.0,53200.0,24.4502,24.5493,24.3434,24.412,53200.0
2006-02-23 11:00:00,32.0,32.1,31.95,32.1,40400.0,24.412,24.4883,24.3739,24.4883,40400.0
2006-02-23 11:30:00,32.1,32.1,32.05,32.06,89600.0,24.4883,24.4883,24.4502,24.4578,89600.0
2006-02-23 12:00:00,32.07,32.07,31.98,32.02,37600.0,24.4654,24.4654,24.3968,24.4273,37600.0
2006-02-23 12:30:00,32.02,32.1,31.99,32.08,58800.0,24.4273,24.4883,24.4044,24.4731,58800.0
2006-02-23 13:00:00,32.07,32.08,32.03,32.03,28000.0,24.4654,24.4731,24.4349,24.4349,28000.0
2006-02-23 13:30:00,32.03,32.04,31.91,31.91,25400.0,24.4349,24.4425,24.3434,24.3434,25400.0
2006-02-23 14:00:00,31.91,31.94,31.83,31.86,30400.0,24.3434,24.3663,24.2823,24.3052,30400.0
2006-02-23 14:30:00,31.86,31.86,31.64,31.64,48000.0,24.3052,24.3052,24.1374,24.1374,48000.0
2006-02-23 15:00:00,31.62,31.63,31.15,31.3,218200.0,24.1221,24.1298,23.7636,23.878,218200.0
2006-02-23 15:30:00,31.3,31.3,31.07,31.2,163000.0,23.878,23.878,23.7025,23.8017,163000.0
2006-02-24 09:30:00,31.08,31.43,31.0,31.13,42600.0,23.7102,23.9772,23.6491,23.7483,42600.0
2006-02-24 10:00:00,31.17,31.4,31.04,31.4,65000.0,23.7788,23.9543,23.6797,23.9543,65000.0
2006-02-24 10:30:00,31.36,31.36,31.11,31.21,23800.0,23.9238,23.9238,23.7331,23.8094,23800.0
2006-02-24 11:00:00,31.25,31.55,31.25,31.53,30800.0,23.8399,24.0687,23.8399,24.0535,30800.0
2006-02-24 11:30:00,31.53,31.6,31.45,31.6,28800.0,24.0535,24.1069,23.9924,24.1069,28800.0
2006-02-24 12:00:00,31.6,31.63,31.44,31.44,52000.0,24.1069,24.1298,23.9848,23.9848,52000.0
2006-02-24 12:30:00,31.43,31.59,31.43,31.48,19600.0,23.9772,24.0992,23.9772,24.0153,19600.0
2006-02-24 13:00:00,31.5,31.56,31.41,31.48,13600.0,24.0306,24.0764,23.9619,24.0153,13600.0
2006-02-24 13:30:00,31.47,31.47,31.21,31.25,28600.0,24.0077,24.0077,23.8094,23.8399,28600.0
2006-02-24 14:00:00,31.28,31.47,31.28,31.43,17600.0,23.8628,24.0077,23.8628,23.9772,17600.0
2006-02-24 14:30:00,31.43,31.5,31.37,31.49,23800.0,23.9772,24.0306,23.9314,24.023,23800.0
2006-02-24 15:00:00,31.49,31.55,31.32,31.44,27800.0,24.023,24.0687,23.8933,23.9848,27800.0
2006-02-24 15:30:00,31.45,31.57,31.43,31.5,46800.0,23.9924,24.084,23.9772,24.0306,46800.0
2006-02-27 09:30:00,31.43,31.92,31.4,31.88,52000.0,23.9772,24.351,23.9543,24.3205,52000.0
2006-02-27 10:00:00,31.87,31.92,31.72,31.76,44000.0,24.3128,24.351,24.1984,24.2289,44000.0
2006-02-27 10:30:00,31.75,31.79,31.67,31.78,23800.0,24.2213,24.2518,24.1603,24.2442,23800.0
2006-02-27 11:00:00,31.75,31.8,31.68,31.79,15600.0,24.2213,24.2594,24.1679,24.2518,15600.0
2006-02-27 11:30:00,31.78,31.79,31.53,31.6,21600.0,24.2442,24.2518,24.0535,24.1069,21600.0
2006-02-27 12:00:00,31.63,31.7,31.6,31.7,27800.0,24.1298,24.1832,24.1069,24.1832,27800.0
2006-02-27 12:30:00,31.7,31.83,31.7,31.77,64400.0,24.1832,24.2823,24.1832,24.2366,64400.0
2006-02-27 13:00:00,31.75,31.77,31.72,31.73,9200.0,24.2213,24.2366,24.1984,24.206,9200.0
2006-02-27 13:30:00,31.73,31.76,31.72,31.74,7000.0,24.206,24.2289,24.1984,24.2137,7000.0
2006-02-27 14:00:00,31.74,31.78,31.63,31.77,16000.0,24.2137,24.2442,24.1298,24.2366,16000.0
2006-02-27 14:30:00,31.77,31.87,31.72,31.78,23000.0,24.2366,24.3128,24.1984,24.2442,23000.0
2006-02-27 15:00:00,31.78,31.82,31.75,31.75,15600.0,24.2442,24.2747,24.2213,24.2213,15600.0
2006-02-27 15:30:00,31.75,31.81,31.68,31.79,315800.0,24.2213,24.2671,24.1679,24.2518,315800.0
2006-02-28 09:30:00,31.73,31.82,31.68,31.77,9600.0,24.206,24.2747,24.1679,24.2366,9600.0
2006-02-28 10:00:00,31.73,31.79,31.63,31.76,16000.0,24.206,24.2518,24.1298,24.2289,16000.0
2006-02-28 10:30:00,31.74,31.85,31.68,31.77,34000.0,24.2137,24.2976,24.1679,24.2366,34000.0
2006-02-28 11:00:00,31.77,31.9,31.73,31.86,18800.0,24.2366,24.3357,24.206,24.3052,18800.0
2006-02-28 11:30:00,31.86,31.86,31.75,31.76,9200.0,24.3052,24.3052,24.2213,24.2289,9200.0
2006-02-28 12:00:00,31.75,31.79,31.74,31.78,19200.0,24.2213,24.2518,24.2137,24.2442,19200.0
2006-02-28 12:30:00,31.78,31.83,31.75,31.77,33200.0,24.2442,24.2823,24.2213,24.2366,33200.0
2006-02-28 13:00:00,31.77,31.81,31.69,31.78,27200.0,24.2366,24.2671,24.1755,24.2442,27200.0
2006-02-28 13:30:00,31.78,31.9,31.78,31.89,20200.0,24.2442,24.3357,24.2442,24.3281,20200.0
2006-02-28 14:00:00,31.89,31.95,31.86,31.94,36600.0,24.3281,24.3739,24.3052,24.3663,36600.0
2006-02-28 14:30:00,31.93,31.97,31.89,31.95,33800.0,24.3586,24.3891,24.3281,24.3739,33800.0
2006-02-28 15:00:00,31.95,31.98,31.9,31.98,30200.0,24.3739,24.3968,24.3357,24.3968,30200.0
2006-02-28 15:30:00,32.0,32.0,31.88,31.98,79800.0,24.412,24.412,24.3205,24.3968,79800.0
2006-03-01 09:30:00,32.99,32.99,32.46,32.6,137000.0,25.1673,25.1673,24.7629,24.8697,137000.0
2006-03-01 10:00:00,32.58,32.74,32.55,32.74,31400.0,24.8545,24.9766,24.8316,24.9766,31400.0
2006-03-01 10:30:00,32.74,32.77,32.6,32.77,29600.0,24.9766,24.9994,24.8697,24.9994,29600.0
2006-03-01 11:00:00,32.77,32.77,32.65,32.73,28800.0,24.9994,24.9994,24.9079,24.9689,28800.0
2006-03-01 11:30:00,32.69,32.85,32.69,32.81,19800.0,24.9384,25.0605,24.9384,25.03,19800.0
2006-03-01 12:00:00,32.82,32.83,32.79,32.8,14800.0,25.0376,25.0452,25.0147,25.0223,14800.0
2006-03-01 12:30:00,32.8,32.82,32.79,32.82,12600.0,25.0223,25.0376,25.0147,25.0376,12600.0
2006-03-01 13:00:00,32.82,32.89,32.81,32.88,23800.0,25.0376,25.091,25.03,25.0834,23800.0
2006-03-01 13:30:00,32.87,33.08,32.87,32.97,44800.0,25.0757,25.2359,25.0757,25.152,44800.0
2006-03-01 14:00:00,32.97,32.98,32.81,32.85,26000.0,25.152,25.1596,25.03,25.0605,26000.0
2006-03-01 14:30:00,32.84,33.0,32.74,32.99,24400.0,25.0528,25.1749,24.9766,25.1673,24400.0
2006-03-01 15:00:00,32.99,33.01,32.92,32.97,25200.0,25.1673,25.1825,25.1139,25.152,25200.0
2006-03-01 15:30:00,32.97,33.12,32.96,33.05,72200.0,25.152,25.2664,25.1444,25.213,72200.0
2006-03-02 09:30:00,33.13,33.13,32.88,32.93,34400.0,25.2741,25.2741,25.0834,25.1215,34400.0
2006-03-02 10:00:00,32.93,33.33,32.92,33.33,49000.0,25.1215,25.4266,25.1139,25.4266,49000.0
2006-03-02 10:30:00,33.33,33.38,33.22,33.22,15600.0,25.4266,25.4648,25.3427,25.3427,15600.0
2006-03-02 11:00:00,33.22,33.24,33.19,33.19,25400.0,25.3427,25.358,25.3198,25.3198,25400.0
2006-03-02 11:30:00,33.19,33.19,33.05,33.08,25600.0,25.3198,25.3198,25.213,25.2359,25600.0
2006-03-02 12:00:00,33.07,33.1,32.96,33.08,28600.0,25.2283,25.2512,25.1444,25.2359,28600.0
2006-03-02 12:30:00,33.06,33.18,33.02,33.09,17800.0,25.2207,25.3122,25.1902,25.2436,17800.0
2006-03-02 13:00:00,33.09,33.13,33.02,33.13,20000.0,25.2436,25.2741,25.1902,25.2741,20000.0
2006-03-02 13:30:00,33.11,33.15,33.0,33.15,13000.0,25.2588,25.2893,25.1749,25.2893,13000.0
2006-03-02 14:00:00,33.13,33.14,32.95,33.0,32200.0,25.2741,25.2817,25.1368,25.1749,32200.0
2006-03-02 14:30:00,32.99,33.09,32.99,33.0,15800.0,25.1673,25.2436,25.1673,25.1749,15800.0
2006-03-02 15:00:00,33.0,33.14,33.0,33.1,19000.0,25.1749,25.2817,25.1749,25.2512,19000.0
2006-03-02 15:30:00,33.07,33.09,32.95,33.09,27200.0,25.2283,25.2436,25.1368,25.2436,27200.0
2006-03-03 09:30:00,33.01,33.35,32.96,33.06,57200.0,25.1825,25.4419,25.1444,25.2207,57200.0
2006-03-03 10:00:00,33.0,33.02,32.7,33.02,46200.0,25.1749,25.1902,24.946,25.1902,46200.0
2006-03-03 10:30:00,33.02,33.07,32.96,32.99,29600.0,25.1902,25.2283,25.1444,25.1673,29600.0
2006-03-03 11:00:00,32.99,32.99,32.85,32.94,24200.0,25.1673,25.1673,25.0605,25.1291,24200.0
2006-03-03 11:30:00,32.93,32.97,32.84,32.94,32200.0,25.1215,25.152,25.0528,25.1291,32200.0
2006-03-03 12:00:00,32.95,33.06,32.88,33.05,28200.0,25.1368,25.2207,25.0834,25.213,28200.0
2006-03-03 12:30:00,33.05,33.06,32.92,32.96,8000.0,25.213,25.2207,25.1139,25.1444,8000.0
2006-03-03 13:00:00,32.94,32.97,32.85,32.97,10000.0,25.1291,25.152,25.0605,25.152,10000.0
2006-03-03 13:30:00,32.99,33.13,32.99,33.1,31400.0,25.1673,25.2741,25.1673,25.2512,31400.0
2006-03-03 14:00:00,33.1,33.1,32.88,32.88,9800.0,25.2512,25.2512,25.0834,25.0834,9800.0
2006-03-03 14:30:00,32.85,33.13,32.83,33.13,18000.0,25.0605,25.2741,25.0452,25.2741,18000.0
2006-03-03 15:00:00,33.13,33.14,32.85,32.97,20800.0,25.2741,25.2817,25.0605,25.152,20800.0
2006-03-03 15:30:00,32.95,33.02,32.88,32.99,24800.0,25.1368,25.1902,25.0834,25.1673,24800.0
2006-03-06 09:30:00,31.99,32.85,31.99,32.79,37000.0,24.4044,25.0605,24.4044,25.0147,37000.0
2006-03-06 10:00:00,32.83,32.95,32.8,32.87,60800.0,25.0452,25.1368,25.0223,25.0757,60800.0
2006-03-06 10:30:00,32.93,33.05,32.93,33.01,17000.0,25.1215,25.213,25.1215,25.1825,17000.0
2006-03-06 11:00:00,33.04,33.04,32.9,32.93,21400.0,25.2054,25.2054,25.0986,25.1215,21400.0
2006-03-06 11:30:00,32.93,33.0,32.88,32.9,25000.0,25.1215,25.1749,25.0834,25.0986,25000.0
2006-03-06 12:00:00,32.91,32.98,32.83,32.98,16000.0,25.1062,25.1596,25.0452,25.1596,16000.0
2006-03-06 12:30:00,32.98,33.0,32.91,32.91,10600.0,25.1596,25.1749,25.1062,25.1062,10600.0
2006-03-06 13:00:00,32.95,32.97,32.92,32.94,7400.0,25.1368,25.152,25.1139,25.1291,7400.0
2006-03-06 13:30:00,32.93,32.99,32.83,32.95,12000.0,25.1215,25.1673,25.0452,25.1368,12000.0
2006-03-06 14:00:00,32.92,32.93,32.83,32.9,10800.0,25.1139,25.1215,25.0452,25.0986,10800.0
2006-03-06 14:30:00,32.9,32.93,32.88,32.93,13000.0,25.0986,25.1215,25.0834,25.1215,13000.0
2006-03-06 15:00:00,32.93,32.99,32.93,32.95,53000.0,25.1215,25.1673,25.1215,25.1368,53000.0
2006-03-06 15:30:00,32.94,32.98,32.9,32.94,65800.0,25.1291,25.1596,25.0986,25.1291,65800.0
2006-03-07 09:30:00,32.7,32.71,32.58,32.7,29200.0,24.946,24.9537,24.8545,24.946,29200.0
2006-03-07 10:00:00,32.77,32.88,32.75,32.83,39800.0,24.9994,25.0834,24.9842,25.0452,39800.0
2006-03-07 10:30:00,32.81,32.92,32.75,32.92,21600.0,25.03,25.1139,24.9842,25.1139,21600.0
2006-03-07 11:00:00,32.91,32.91,32.78,32.79,12000.0,25.1062,25.1062,25.0071,25.0147,12000.0
2006-03-07 11:30:00,32.82,32.84,32.78,32.79,13600.0,25.0376,25.0528,25.0071,25.0147,13600.0
2006-03-07 12:00:00,32.84,32.98,32.8,32.95,23800.0,25.0528,25.1596,25.0223,25.1368,23800.0
2006-03-07 12:30:00,32.95,32.99,32.85,32.85,16800.0,25.1368,25.1673,25.0605,25.0605,16800.0
2006-03-07 13:00:00,32.82,32.83,32.77,32.82,26200.0,25.0376,25.0452,24.9994,25.0376,26200.0
2006-03-07 13:30:00,32.81,32.83,32.75,32.81,19000.0,25.03,25.0452,24.9842,25.03,19000.0
2006-03-07 14:00:00,32.77,32.82,32.68,32.73,25600.0,24.9994,25.0376,24.9308,24.9689,25600.0
2006-03-07 14:30:00,32.72,32.81,32.71,32.76,23000.0,24.9613,25.03,24.9537,24.9918,23000.0
2006-03-07 15:00:00,32.77,32.83,32.68,32.75,40400.0,24.9994,25.0452,24.9308,24.9842,40400.0
2006-03-07 15:30:00,32.72,32.83,32.66,32.77,75600.0,24.9613,25.0452,24.9155,24.9994,75600.0
2006-03-08 09:30:00,32.45,32.75,32.45,32.73,24000.0,24.7553,24.9842,24.7553,24.9689,24000.0
2006-03-08 10:00:00,32.73,32.82,32.68,32.74,22200.0,24.9689,25.0376,24.9308,24.9766,22200.0
2006-03-08 10:30:00,32.72,32.73,32.55,32.71,27200.0,24.9613,24.9689,24.8316,24.9537,27200.0
2006-03-08 11:00:00,32.69,32.7,32.62,32.62,15600.0,24.9384,24.946,24.885,24.885,15600.0
2006-03-08 11:30:00,32.62,32.68,32.56,32.62,36000.0,24.885,24.9308,24.8392,24.885,36000.0
2006-03-08 12:00:00,32.65,32.68,32.62,32.67,13400.0,24.9079,24.9308,24.885,24.9231,13400.0
2006-03-08 12:30:00,32.67,32.81,32.65,32.8,10800.0,24.9231,25.03,24.9079,25.0223,10800.0
2006-03-08 13:00:00,32.77,32.77,32.65,32.77,14800.0,24.9994,24.9994,24.9079,24.9994,14800.0
2006-03-08 13:30:00,32.77,32.78,32.6,32.67,9000.0,24.9994,25.0071,24.8697,24.9231,9000.0
2006-03-08 14:00:00,32.64,32.85,32.63,32.82,12800.0,24.9003,25.0605,24.8926,25.0376,12800.0
2006-03-08 14:30:00,32.8,32.91,32.79,32.82,14200.0,25.0223,25.1062,25.0147,25.0376,14200.0
2006-03-08 15:00:00,32.78,32.8,32.75,32.79,10800.0,25.0071,25.0223,24.9842,25.0147,10800.0
2006-03-08 15:30:00,32.79,32.85,32.75,32.81,38200.0,25.0147,25.0605,24.9842,25.03,38200.0
2006-03-09 09:30:00,32.68,33.07,32.66,33.05,20000.0,24.9308,25.2283,24.9155,25.213,20000.0
2006-03-09 10:00:00,33.05,33.06,32.94,32.96,18400.0,25.213,25.2207,25.1291,25.1444,18400.0
2006-03-09 10:30:00,32.97,33.05,32.96,32.97,10800.0,25.152,25.213,25.1444,25.152,10800.0
2006-03-09 11:00:00,32.97,33.04,32.96,32.98,11800.0,25.152,25.2054,25.1444,25.1596,11800.0
2006-03-09 11:30:00,32.99,33.02,32.98,32.98,5800.0,25.1673,25.1902,25.1596,25.1596,5800.0
2006-03-09 12:00:00,32.97,33.02,32.92,33.01,20200.0,25.152,25.1902,25.1139,25.1825,20200.0
2006-03-09 12:30:00,33.02,33.02,32.95,33.01,17800.0,25.1902,25.1902,25.1368,25.1825,17800.0
2006-03-09 13:00:00,33.01,33.01,32.86,32.87,28600.0,25.1825,25.1825,25.0681,25.0757,28600.0
2006-03-09 13:30:00,32.92,32.99,32.91,32.99,14200.0,25.1139,25.1673,25.1062,25.1673,14200.0
2006-03-09 14:00:00,32.99,33.13,32.99,33.13,15400.0,25.1673,25.2741,25.1673,25.2741,15400.0
2006-03-09 14:30:00,33.13,33.18,33.08,33.18,25600.0,25.2741,25.3122,25.2359,25.3122,25600.0
2006-03-09 15:00:00,33.16,33.16,33.07,33.13,28000.0,25.297,25.297,25.2283,25.2741,28000.0
2006-03-09 15:30:00,33.13,33.16,33.05,33.05,34400.0,25.2741,25.297,25.213,25.213,34400.0
2006-03-10 09:30:00,32.88,33.05,32.85,33.05,24800.0,25.0834,25.213,25.0605,25.213,24800.0
2006-03-10 10:00:00,33.11,33.9,33.11,33.73,61400.0,25.2588,25.8615,25.2588,25.7318,61400.0
2006-03-10 10:30:00,33.79,33.89,33.72,33.81,21600.0,25.7776,25.8539,25.7242,25.7928,21600.0
2006-03-10 11:00:00,33.8,33.85,33.58,33.58,16000.0,25.7852,25.8233,25.6174,25.6174,16000.0
2006-03-10 11:30:00,33.58,33.58,33.44,33.45,35000.0,25.6174,25.6174,25.5106,25.5182,35000.0
2006-03-10 12:00:00,33.46,33.75,33.46,33.73,11400.0,25.5258,25.7471,25.5258,25.7318,11400.0
2006-03-10 12:30:00,33.73,33.78,33.65,33.65,9200.0,25.7318,25.7699,25.6708,25.6708,9200.0
2006-03-10 13:00:00,33.64,33.67,33.58,33.67,15000.0,25.6631,25.686,25.6174,25.686,15000.0
2006-03-10 13:30:00,33.67,33.68,33.51,33.55,15000.0,25.686,25.6937,25.564,25.5945,15000.0
2006-03-10 14:00:00,33.57,33.66,33.47,33.5,28000.0,25.6097,25.6784,25.5334,25.5563,28000.0
2006-03-10 14:30:00,33.5,33.52,33.35,33.46,48400.0,25.5563,25.5716,25.4419,25.5258,48400.0
2006-03-10 15:00:00,33.46,33.5,33.42,33.5,69400.0,25.5258,25.5563,25.4953,25.5563,69400.0
2006-03-10 15:30:00,33.5,33.58,33.44,33.48,45000.0,25.5563,25.6174,25.5106,25.5411,45000.0
2006-03-13 09:30:00,33.35,33.49,33.32,33.49,30200.0,25.4419,25.5487,25.419,25.5487,30200.0
2006-03-13 10:00:00,33.52,33.79,33.51,33.66,38400.0,25.5716,25.7776,25.564,25.6784,38400.0
2006-03-13 10:30:00,33.66,33.74,33.57,33.57,16200.0,25.6784,25.7394,25.6097,25.6097,16200.0
2006-03-13 11:00:00,33.56,33.58,33.46,33.54,16600.0,25.6021,25.6174,25.5258,25.5869,16600.0
2006-03-13 11:30:00,33.56,33.6,33.45,33.51,22400.0,25.6021,25.6326,25.5182,25.564,22400.0
2006-03-13 12:00:00,33.5,33.55,33.5,33.54,11600.0,25.5563,25.5945,25.5563,25.5869,11600.0
2006-03-13 12:30:00,33.54,33.58,33.41,33.56,26800.0,25.5869,25.6174,25.4877,25.6021,26800.0
2006-03-13 13:00:00,33.52,33.63,33.5,33.58,15000.0,25.5716,25.6555,25.5563,25.6174,15000.0
2006-03-13 13:30:00,33.55,33.63,33.47,33.54,10800.0,25.5945,25.6555,25.5334,25.5869,10800.0
2006-03-13 14:00:00,33.54,33.63,33.52,33.52,9200.0,25.5869,25.6555,25.5716,25.5716,9200.0
2006-03-13 14:30:00,33.49,33.59,33.48,33.54,19400.0,25.5487,25.625,25.5411,25.5869,19400.0
2006-03-13 15:00:00,33.54,33.54,33.42,33.42,15200.0,25.5869,25.5869,25.4953,25.4953,15200.0
2006-03-13 15:30:00,33.42,33.58,33.42,33.55,33800.0,25.4953,25.6174,25.4953,25.5945,33800.0
2006-03-14 09:30:00,33.43,33.83,33.42,33.83,44800.0,25.5029,25.8081,25.4953,25.8081,44800.0
2006-03-14 10:00:00,33.82,33.82,33.68,33.68,17800.0,25.8005,25.8005,25.6937,25.6937,17800.0
2006-03-14 10:30:00,33.68,33.68,33.48,33.62,20600.0,25.6937,25.6937,25.5411,25.6479,20600.0
2006-03-14 11:00:00,33.62,33.94,33.62,33.85,16200.0,25.6479,25.892,25.6479,25.8233,16200.0
2006-03-14 11:30:00,33.85,33.88,33.83,33.84,9000.0,25.8233,25.8462,25.8081,25.8157,9000.0
2006-03-14 12:00:00,33.85,33.86,33.79,33.83,6200.0,25.8233,25.831,25.7776,25.8081,6200.0
2006-03-14 12:30:00,33.81,33.82,33.75,33.82,6200.0,25.7928,25.8005,25.7471,25.8005,6200.0
2006-03-14 13:00:00,33.82,33.93,33.82,33.91,5600.0,25.8005,25.8844,25.8005,25.8691,5600.0
2006-03-14 13:30:00,33.93,33.99,33.92,33.98,7800.0,25.8844,25.9301,25.8767,25.9225,7800.0
2006-03-14 14:00:00,33.93,34.0,33.92,34.0,15200.0,25.8844,25.9378,25.8767,25.9378,15200.0
2006-03-14 14:30:00,33.99,33.99,33.94,33.95,9200.0,25.9301,25.9301,25.892,25.8996,9200.0
2006-03-14 15:00:00,33.93,33.97,33.88,33.91,22600.0,25.8844,25.9149,25.8462,25.8691,22600.0
2006-03-14 15:30:00,33.91,34.02,33.91,33.99,29000.0,25.8691,25.953,25.8691,25.9301,29000.0
2006-03-15 09:30:00,33.88,34.0,33.77,34.0,26600.0,25.8462,25.9378,25.7623,25.9378,26600.0
2006-03-15 10:00:00,33.99,34.02,33.98,33.98,20200.0,25.9301,25.953,25.9225,25.9225,20200.0
2006-03-15 10:30:00,33.98,34.05,33.93,33.96,34400.0,25.9225,25.9759,25.8844,25.9073,34400.0
2006-03-15 11:00:00,33.95,34.01,33.95,34.01,32200.0,25.8996,25.9454,25.8996,25.9454,32200.0
2006-03-15 11:30:00,34.0,34.0,33.92,33.94,19000.0,25.9378,25.9378,25.8767,25.892,19000.0
2006-03-15 12:00:00,33.94,34.18,33.94,34.0,42200.0,25.892,26.0751,25.892,25.9378,42200.0
2006-03-15 12:30:00,34.02,34.13,34.02,34.11,6600.0,25.953,26.0369,25.953,26.0217,6600.0
2006-03-15 13:00:00,34.1,34.13,34.08,34.13,12800.0,26.0141,26.0369,25.9988,26.0369,12800.0
2006-03-15 13:30:00,34.13,34.45,34.13,34.35,44200.0,26.0369,26.2811,26.0369,26.2048,44200.0
2006-03-15 14:00:00,34.35,34.49,34.35,34.43,35600.0,26.2048,26.3116,26.2048,26.2658,35600.0
2006-03-15 14:30:00,34.43,34.44,34.35,34.38,19000.0,26.2658,26.2734,26.2048,26.2277,19000.0
2006-03-15 15:00:00,34.37,34.59,34.2,34.55,46200.0,26.22,26.3879,26.0903,26.3574,46200.0
2006-03-15 15:30:00,34.6,34.7,34.5,34.56,64200.0,26.3955,26.4718,26.3192,26.365,64200.0
2006-03-16 09:30:00,34.5,34.62,34.45,34.6,26800.0,26.3192,26.4108,26.2811,26.3955,26800.0
2006-03-16 10:00:00,34.58,34.7,34.58,34.6,49200.0,26.3802,26.4718,26.3802,26.3955,49200.0
2006-03-16 10:30:00,34.6,34.68,34.55,34.64,26200.0,26.3955,26.4565,26.3574,26.426,26200.0
2006-03-16 11:00:00,34.68,34.94,34.63,34.92,35400.0,26.4565,26.6549,26.4184,26.6396,35400.0
2006-03-16 11:30:00,34.9,35.01,34.9,35.01,29400.0,26.6244,26.7083,26.6244,26.7083,29400.0
2006-03-16 12:00:00,35.01,35.02,34.82,34.98,28400.0,26.7083,26.7159,26.5633,26.6854,28400.0
2006-03-16 12:30:00,34.94,35.02,34.9,35.02,20600.0,26.6549,26.7159,26.6244,26.7159,20600.0
2006-03-16 13:00:00,35.01,35.02,34.88,34.95,29000.0,26.7083,26.7159,26.6091,26.6625,29000.0
2006-03-16 13:30:00,34.95,34.98,34.82,34.82,25400.0,26.6625,26.6854,26.5633,26.5633,25400.0
2006-03-16 14:00:00,34.81,34.98,34.81,34.97,23200.0,26.5557,26.6854,26.5557,26.6778,23200.0
2006-03-16 14:30:00,34.97,34.97,34.87,34.88,19400.0,26.6778,26.6778,26.6015,26.6091,19400.0
2006-03-16 15:00:00,34.88,34.94,34.87,34.92,22000.0,26.6091,26.6549,26.6015,26.6396,22000.0
2006-03-16 15:30:00,34.93,35.24,34.92,35.11,109400.0,26.6472,26.8837,26.6396,26.7846,109400.0
2006-03-17 09:30:00,35.11,35.11,34.82,34.88,169400.0,26.7846,26.7846,26.5633,26.6091,169400.0
2006-03-17 10:00:00,34.87,35.1,34.87,35.04,27200.0,26.6015,26.7769,26.6015,26.7312,27200.0
2006-03-17 10:30:00,35.03,35.03,34.83,34.83,31200.0,26.7235,26.7235,26.571,26.571,31200.0
2006-03-17 11:00:00,34.83,34.88,34.7,34.73,31400.0,26.571,26.6091,26.4718,26.4947,31400.0
2006-03-17 11:30:00,34.75,34.85,34.73,34.79,8200.0,26.5099,26.5862,26.4947,26.5404,8200.0
2006-03-17 12:00:00,34.77,34.85,34.77,34.81,6200.0,26.5252,26.5862,26.5252,26.5557,6200.0
2006-03-17 12:30:00,34.84,34.84,34.74,34.75,14400.0,26.5786,26.5786,26.5023,26.5099,14400.0
2006-03-17 13:00:00,34.74,34.74,34.6,34.63,12600.0,26.5023,26.5023,26.3955,26.4184,12600.0
2006-03-17 13:30:00,34.63,34.65,34.56,34.6,17800.0,26.4184,26.4336,26.365,26.3955,17800.0
2006-03-17 14:00:00,34.6,34.65,34.38,34.42,31200.0,26.3955,26.4336,26.2277,26.2582,31200.0
2006-03-17 14:30:00,34.42,34.65,34.42,34.59,24200.0,26.2582,26.4336,26.2582,26.3879,24200.0
2006-03-17 15:00:00,34.6,34.62,34.45,34.45,11600.0,26.3955,26.4108,26.2811,26.2811,11600.0
2006-03-17 15:30:00,34.42,34.47,34.38,34.41,39200.0,26.2582,26.2963,26.2277,26.2506,39200.0
2006-03-20 09:30:00,34.38,34.8,34.29,34.8,23000.0,26.2277,26.5481,26.159,26.5481,23000.0
2006-03-20 10:00:00,34.8,34.88,34.6,34.73,21400.0,26.5481,26.6091,26.3955,26.4947,21400.0
2006-03-20 10:30:00,34.71,34.73,34.6,34.73,12600.0,26.4794,26.4947,26.3955,26.4947,12600.0
2006-03-20 11:00:00,34.73,34.73,34.52,34.52,8400.0,26.4947,26.4947,26.3345,26.3345,8400.0
2006-03-20 11:30:00,34.53,34.59,34.51,34.59,10600.0,26.3421,26.3879,26.3268,26.3879,10600.0
2006-03-20 12:00:00,34.64,34.68,34.6,34.67,9000.0,26.426,26.4565,26.3955,26.4489,9000.0
2006-03-20 12:30:00,34.67,34.76,34.67,34.76,5000.0,26.4489,26.5176,26.4489,26.5176,5000.0
2006-03-20 13:00:00,34.76,34.77,34.7,34.77,3200.0,26.5176,26.5252,26.4718,26.5252,3200.0
2006-03-20 13:30:00,34.76,34.76,34.63,34.63,6800.0,26.5176,26.5176,26.4184,26.4184,6800.0
2006-03-20 14:00:00,34.63,34.79,34.63,34.79,12800.0,26.4184,26.5404,26.4184,26.5404,12800.0
2006-03-20 14:30:00,34.78,34.8,34.72,34.79,7800.0,26.5328,26.5481,26.487,26.5404,7800.0
2006-03-20 15:00:00,34.8,34.83,34.76,34.82,7600.0,26.5481,26.571,26.5176,26.5633,7600.0
2006-03-20 15:30:00,34.8,34.9,34.74,34.74,22200.0,26.5481,26.6244,26.5023,26.5023,22200.0
2006-03-21 09:30:00,34.65,34.65,34.38,34.58,26400.0,26.4336,26.4336,26.2277,26.3802,26400.0
2006-03-21 10:00:00,34.58,34.59,34.45,34.52,11400.0,26.3802,26.3879,26.2811,26.3345,11400.0
2006-03-21 10:30:00,34.49,34.75,34.49,34.74,10200.0,26.3116,26.5099,26.3116,26.5023,10200.0
2006-03-21 11:00:00,34.72,34.76,34.69,34.76,9800.0,26.487,26.5176,26.4642,26.5176,9800.0
2006-03-21 11:30:00,34.76,35.18,34.76,34.99,72400.0,26.5176,26.838,26.5176,26.693,72400.0
2006-03-21 12:00:00,34.99,34.99,34.89,34.9,6000.0,26.693,26.693,26.6167,26.6244,6000.0
2006-03-21 12:30:00,34.9,34.9,34.77,34.77,13200.0,26.6244,26.6244,26.5252,26.5252,13200.0
2006-03-21 13:00:00,34.77,34.83,34.75,34.76,12000.0,26.5252,26.571,26.5099,26.5176,12000.0
2006-03-21 13:30:00,34.76,34.79,34.74,34.77,8400.0,26.5176,26.5404,26.5023,26.5252,8400.0
2006-03-21 14:00:00,34.75,34.8,34.5,34.5,19200.0,26.5099,26.5481,26.3192,26.3192,19200.0
2006-03-21 14:30:00,34.55,34.69,34.41,34.41,20200.0,26.3574,26.4642,26.2506,26.2506,20200.0
2006-03-21 15:00:00,34.43,34.43,34.13,34.16,31200.0,26.2658,26.2658,26.0369,26.0598,31200.0
2006-03-21 15:30:00,34.16,34.16,34.01,34.05,57800.0,26.0598,26.0598,25.9454,25.9759,57800.0
2006-03-22 09:30:00,33.96,34.15,33.85,34.1,22200.0,25.9073,26.0522,25.8233,26.0141,22200.0
2006-03-22 10:00:00,34.1,34.38,34.1,34.3,27000.0,26.0141,26.2277,26.0141,26.1666,27000.0
2006-03-22 10:30:00,34.33,34.5,34.25,34.43,17600.0,26.1895,26.3192,26.1285,26.2658,17600.0
2006-03-22 11:00:00,34.43,34.49,34.2,34.2,23400.0,26.2658,26.3116,26.0903,26.0903,23400.0
2006-03-22 11:30:00,34.2,34.3,34.18,34.28,25800.0,26.0903,26.1666,26.0751,26.1514,25800.0
2006-03-22 12:00:00,34.28,34.4,34.28,34.33,14600.0,26.1514,26.2429,26.1514,26.1895,14600.0
2006-03-22 12:30:00,34.34,34.34,34.26,34.26,4600.0,26.1972,26.1972,26.1361,26.1361,4600.0
2006-03-22 13:00:00,34.27,34.4,34.25,34.3,17600.0,26.1438,26.2429,26.1285,26.1666,17600.0
2006-03-22 13:30:00,34.3,34.33,34.16,34.16,11400.0,26.1666,26.1895,26.0598,26.0598,11400.0
2006-03-22 14:00:00,34.2,34.27,34.2,34.22,5400.0,26.0903,26.1438,26.0903,26.1056,5400.0
2006-03-22 14:30:00,34.25,34.31,34.25,34.31,7400.0,26.1285,26.1743,26.1285,26.1743,7400.0
2006-03-22 15:00:00,34.31,34.31,34.17,34.27,10200.0,26.1743,26.1743,26.0675,26.1438,10200.0
2006-03-22 15:30:00,34.28,34.38,34.23,34.27,37800.0,26.1514,26.2277,26.1132,26.1438,37800.0
2006-03-23 09:30:00,34.26,34.35,34.15,34.35,16600.0,26.1361,26.2048,26.0522,26.2048,16600.0
2006-03-23 10:00:00,34.4,34.63,34.35,34.35,34200.0,26.2429,26.4184,26.2048,26.2048,34200.0
2006-03-23 10:30:00,34.35,34.43,34.3,34.43,8200.0,26.2048,26.2658,26.1666,26.2658,8200.0
2006-03-23 11:00:00,34.4,34.64,34.4,34.53,15200.0,26.2429,26.426,26.2429,26.3421,15200.0
2006-03-23 11:30:00,34.55,34.55,34.48,34.5,9600.0,26.3574,26.3574,26.304,26.3192,9600.0
2006-03-23 12:00:00,34.5,34.51,34.38,34.42,5600.0,26.3192,26.3268,26.2277,26.2582,5600.0
2006-03-23 12:30:00,34.42,34.42,34.32,34.35,14800.0,26.2582,26.2582,26.1819,26.2048,14800.0
2006-03-23 13:00:00,34.35,34.4,34.33,34.35,4200.0,26.2048,26.2429,26.1895,26.2048,4200.0
2006-03-23 13:30:00,34.37,34.37,34.3,34.32,5000.0,26.22,26.22,26.1666,26.1819,5000.0
2006-03-23 14:00:00,34.3,34.38,34.29,34.33,7400.0,26.1666,26.2277,26.159,26.1895,7400.0
2006-03-23 14:30:00,34.33,34.33,34.18,34.18,8200.0,26.1895,26.1895,26.0751,26.0751,8200.0
2006-03-23 15:00:00,34.13,34.27,34.13,34.27,10200.0,26.0369,26.1438,26.0369,26.1438,10200.0
2006-03-23 15:30:00,34.26,34.26,34.1,34.21,19800.0,26.1361,26.1361,26.0141,26.098,19800.0
2006-03-24 09:30:00,34.18,34.31,34.18,34.26,30200.0,26.0751,26.1743,26.0751,26.1361,30200.0
2006-03-24 10:00:00,34.26,34.41,34.23,34.3,23200.0,26.1361,26.2506,26.1132,26.1666,23200.0
2006-03-24 10:30:00,34.3,34.33,34.25,34.29,25000.0,26.1666,26.1895,26.1285,26.159,25000.0
2006-03-24 11:00:00,34.29,34.29,34.21,34.26,9600.0,26.159,26.159,26.098,26.1361,9600.0
2006-03-24 11:30:00,34.25,34.27,34.22,34.25,6000.0,26.1285,26.1438,26.1056,26.1285,6000.0
2006-03-24 12:00:00,34.25,34.29,34.22,34.24,14000.0,26.1285,26.159,26.1056,26.1209,14000.0
2006-03-24 12:30:00,34.24,34.24,34.04,34.12,20800.0,26.1209,26.1209,25.9683,26.0293,20800.0
2006-03-24 13:00:00,34.12,34.12,33.93,34.01,8400.0,26.0293,26.0293,25.8844,25.9454,8400.0
2006-03-24 13:30:00,34.02,34.09,34.02,34.09,5000.0,25.953,26.0064,25.953,26.0064,5000.0
2006-03-24 14:00:00,34.07,34.13,33.97,34.1,13400.0,25.9912,26.0369,25.9149,26.0141,13400.0
2006-03-24 14:30:00,34.02,34.13,34.02,34.13,8200.0,25.953,26.0369,25.953,26.0369,8200.0
2006-03-24 15:00:00,34.12,34.12,33.97,33.97,20400.0,26.0293,26.0293,25.9149,25.9149,20400.0
2006-03-24 15:30:00,33.99,33.99,33.85,33.93,46200.0,25.9301,25.9301,25.8233,25.8844,46200.0
2006-03-27 09:30:00,34.25,34.5,34.2,34.36,52400.0,26.1285,26.3192,26.0903,26.2124,52400.0
2006-03-27 10:00:00,34.35,34.6,34.35,34.53,41000.0,26.2048,26.3955,26.2048,26.3421,41000.0
2006-03-27 10:30:00,34.53,34.75,34.43,34.74,20800.0,26.3421,26.5099,26.2658,26.5023,20800.0
2006-03-27 11:00:00,34.69,34.72,34.54,34.58,18000.0,26.4642,26.487,26.3497,26.3802,18000.0
2006-03-27 11:30:00,34.6,34.64,34.51,34.54,13400.0,26.3955,26.426,26.3268,26.3497,13400.0
2006-03-27 12:00:00,34.51,34.61,34.43,34.45,14400.0,26.3268,26.4031,26.2658,26.2811,14400.0
2006-03-27 12:30:00,34.45,34.57,34.38,34.57,15400.0,26.2811,26.3726,26.2277,26.3726,15400.0
2006-03-27 13:00:00,34.57,34.62,34.53,34.6,21800.0,26.3726,26.4108,26.3421,26.3955,21800.0
2006-03-27 13:30:00,34.62,34.62,34.52,34.62,33800.0,26.4108,26.4108,26.3345,26.4108,33800.0
2006-03-27 14:00:00,34.57,34.65,34.52,34.63,37200.0,26.3726,26.4336,26.3345,26.4184,37200.0
2006-03-27 14:30:00,34.63,34.65,34.6,34.6,38200.0,26.4184,26.4336,26.3955,26.3955,38200.0
2006-03-27 15:00:00,34.57,34.61,34.5,34.58,60800.0,26.3726,26.4031,26.3192,26.3802,60800.0
2006-03-27 15:30:00,34.6,34.73,34.55,34.67,71200.0,26.3955,26.4947,26.3574,26.4489,71200.0
2006-03-28 09:30:00,34.55,34.63,34.54,34.55,57800.0,26.3574,26.4184,26.3497,26.3574,57800.0
2006-03-28 10:00:00,34.55,34.74,34.54,34.74,12400.0,26.3574,26.5023,26.3497,26.5023,12400.0
2006-03-28 10:30:00,34.73,34.88,34.7,34.88,17400.0,26.4947,26.6091,26.4718,26.6091,17400.0
2006-03-28 11:00:00,34.87,34.95,34.83,34.9,12600.0,26.6015,26.6625,26.571,26.6244,12600.0
2006-03-28 11:30:00,34.9,34.97,34.84,34.96,15400.0,26.6244,26.6778,26.5786,26.6701,15400.0
2006-03-28 12:00:00,34.96,35.06,34.93,34.94,50800.0,26.6701,26.7464,26.6472,26.6549,50800.0
2006-03-28 12:30:00,34.98,34.99,34.85,34.87,13400.0,26.6854,26.693,26.5862,26.6015,13400.0
2006-03-28 13:00:00,34.87,34.97,34.87,34.95,9600.0,26.6015,26.6778,26.6015,26.6625,9600.0
2006-03-28 13:30:00,34.95,34.99,34.85,34.96,23000.0,26.6625,26.693,26.5862,26.6701,23000.0
2006-03-28 14:00:00,34.94,34.98,34.83,34.85,17800.0,26.6549,26.6854,26.571,26.5862,17800.0
2006-03-28 14:30:00,34.88,34.99,34.85,34.95,61400.0,26.6091,26.693,26.5862,26.6625,61400.0
2006-03-28 15:00:00,34.95,34.95,34.93,34.94,23000.0,26.6625,26.6625,26.6472,26.6549,23000.0
2006-03-28 15:30:00,34.94,35.0,34.93,35.0,100600.0,26.6549,26.7006,26.6472,26.7006,100600.0
2006-03-29 09:30:00,34.15,34.46,34.08,34.13,179000.0,26.0522,26.2887,25.9988,26.0369,179000.0
2006-03-29 10:00:00,34.23,34.24,33.81,33.93,68600.0,26.1132,26.1209,25.7928,25.8844,68600.0
2006-03-29 10:30:00,33.93,34.08,33.82,33.87,38800.0,25.8844,25.9988,25.8005,25.8386,38800.0
2006-03-29 11:00:00,33.86,34.0,33.86,33.99,44400.0,25.831,25.9378,25.831,25.9301,44400.0
2006-03-29 11:30:00,34.0,34.0,33.93,33.97,18800.0,25.9378,25.9378,25.8844,25.9149,18800.0
2006-03-29 12:00:00,33.96,34.02,33.95,33.98,29400.0,25.9073,25.953,25.8996,25.9225,29400.0
2006-03-29 12:30:00,33.97,34.0,33.89,33.92,16800.0,25.9149,25.9378,25.8539,25.8767,16800.0
2006-03-29 13:00:00,33.91,34.02,33.91,33.99,18000.0,25.8691,25.953,25.8691,25.9301,18000.0
2006-03-29 13:30:00,33.99,34.01,33.95,33.99,11600.0,25.9301,25.9454,25.8996,25.9301,11600.0
2006-03-29 14:00:00,33.99,34.2,31.56,34.18,74000.0,25.9301,26.0903,24.0764,26.0751,74000.0
2006-03-29 14:30:00,34.15,34.2,34.11,34.2,16800.0,26.0522,26.0903,26.0217,26.0903,16800.0
2006-03-29 15:00:00,34.17,34.18,33.98,33.98,24800.0,26.0675,26.0751,25.9225,25.9225,24800.0
2006-03-29 15:30:00,34.02,34.02,33.8,33.94,55600.0,25.953,25.953,25.7852,25.892,55600.0
2006-03-30 09:30:00,33.98,34.1,33.85,34.06,23600.0,25.9225,26.0141,25.8233,25.9835,23600.0
2006-03-30 10:00:00,34.06,34.2,34.06,34.08,24200.0,25.9835,26.0903,25.9835,25.9988,24200.0
2006-03-30 10:30:00,34.08,34.08,33.95,33.97,15400.0,25.9988,25.9988,25.8996,25.9149,15400.0
2006-03-30 11:00:00,33.97,33.97,33.71,33.83,18200.0,25.9149,25.9149,25.7165,25.8081,18200.0
2006-03-30 11:30:00,33.83,33.95,33.79,33.91,15800.0,25.8081,25.8996,25.7776,25.8691,15800.0
2006-03-30 12:00:00,33.92,33.92,33.87,33.92,7600.0,25.8767,25.8767,25.8386,25.8767,7600.0
2006-03-30 12:30:00,33.91,33.92,33.86,33.9,18600.0,25.8691,25.8767,25.831,25.8615,18600.0
2006-03-30 13:00:00,33.95,33.95,33.83,33.92,19200.0,25.8996,25.8996,25.8081,25.8767,19200.0
2006-03-30 13:30:00,33.91,33.93,33.83,33.87,11200.0,25.8691,25.8844,25.8081,25.8386,11200.0
2006-03-30 14:00:00,33.92,33.92,33.74,33.82,19600.0,25.8767,25.8767,25.7394,25.8005,19600.0
2006-03-30 14:30:00,33.82,33.88,33.77,33.81,15400.0,25.8005,25.8462,25.7623,25.7928,15400.0
2006-03-30 15:00:00,33.81,33.84,33.74,33.74,24400.0,25.7928,25.8157,25.7394,25.7394,24400.0
2006-03-30 15:30:00,33.74,33.76,33.69,33.75,25800.0,25.7394,25.7547,25.7013,25.7471,25800.0
2006-03-31 09:30:00,33.83,33.91,33.68,33.74,42800.0,25.8081,25.8691,25.6937,25.7394,42800.0
2006-03-31 10:00:00,33.75,33.76,33.65,33.68,22000.0,25.7471,25.7547,25.6708,25.6937,22000.0
2006-03-31 10:30:00,33.67,33.73,33.65,33.7,12600.0,25.686,25.7318,25.6708,25.7089,12600.0
2006-03-31 11:00:00,33.65,33.74,33.65,33.66,18400.0,25.6708,25.7394,25.6708,25.6784,18400.0
2006-03-31 11:30:00,33.65,33.7,33.62,33.64,19600.0,25.6708,25.7089,25.6479,25.6631,19600.0
2006-03-31 12:00:00,33.62,33.62,33.55,33.57,28000.0,25.6479,25.6479,25.5945,25.6097,28000.0
2006-03-31 12:30:00,33.56,33.56,33.43,33.43,36600.0,25.6021,25.6021,25.5029,25.5029,36600.0
2006-03-31 13:00:00,33.45,33.49,33.35,33.35,18200.0,25.5182,25.5487,25.4419,25.4419,18200.0
2006-03-31 13:30:00,33.39,33.39,33.26,33.37,18800.0,25.4724,25.4724,25.3732,25.4572,18800.0
2006-03-31 14:00:00,33.38,33.49,33.35,33.48,13400.0,25.4648,25.5487,25.4419,25.5411,13400.0
2006-03-31 14:30:00,33.49,33.69,33.4,33.69,88200.0,25.5487,25.7013,25.48,25.7013,88200.0
2006-03-31 15:00:00,33.63,33.74,33.62,33.62,35400.0,25.6555,25.7394,25.6479,25.6479,35400.0
2006-03-31 15:30:00,33.59,33.7,33.59,33.7,67600.0,25.625,25.7089,25.625,25.7089,67600.0
2006-04-03 09:30:00,33.74,33.75,33.61,33.68,20600.0,25.7394,25.7471,25.6403,25.6937,20600.0
2006-04-03 10:00:00,33.7,33.93,33.6,33.92,50200.0,25.7089,25.8844,25.6326,25.8767,50200.0
2006-04-03 10:30:00,33.9,34.13,33.8,34.08,30600.0,25.8615,26.0369,25.7852,25.9988,30600.0
2006-04-03 11:00:00,34.08,34.08,33.99,34.03,24800.0,25.9988,25.9988,25.9301,25.9607,24800.0
2006-04-03 11:30:00,34.04,34.07,33.98,34.01,16200.0,25.9683,25.9912,25.9225,25.9454,16200.0
2006-04-03 12:00:00,34.01,34.07,33.93,34.0,27800.0,25.9454,25.9912,25.8844,25.9378,27800.0
2006-04-03 12:30:00,33.98,34.01,33.87,33.94,21600.0,25.9225,25.9454,25.8386,25.892,21600.0
2006-04-03 13:00:00,33.93,33.96,33.79,33.83,15800.0,25.8844,25.9073,25.7776,25.8081,15800.0
2006-04-03 13:30:00,33.84,33.93,33.84,33.88,14000.0,25.8157,25.8844,25.8157,25.8462,14000.0
2006-04-03 14:00:00,33.85,33.92,33.8,33.88,26400.0,25.8233,25.8767,25.7852,25.8462,26400.0
2006-04-03 14:30:00,33.89,33.9,33.81,33.82,46800.0,25.8539,25.8615,25.7928,25.8005,46800.0
2006-04-03 15:00:00,33.82,33.96,33.82,33.92,31400.0,25.8005,25.9073,25.8005,25.8767,31400.0
2006-04-03 15:30:00,33.92,33.95,33.82,33.92,65800.0,25.8767,25.8996,25.8005,25.8767,65800.0
2006-04-04 09:30:00,33.93,33.94,33.63,33.8,50600.0,25.8844,25.892,25.6555,25.7852,50600.0
2006-04-04 10:00:00,33.82,33.95,33.82,33.91,39000.0,25.8005,25.8996,25.8005,25.8691,39000.0
2006-04-04 10:30:00,33.91,33.92,33.8,33.8,16400.0,25.8691,25.8767,25.7852,25.7852,16400.0
2006-04-04 11:00:00,33.8,33.88,33.75,33.88,7600.0,25.7852,25.8462,25.7471,25.8462,7600.0
2006-04-04 11:30:00,33.88,33.95,33.8,33.9,18600.0,25.8462,25.8996,25.7852,25.8615,18600.0
2006-04-04 12:00:00,33.93,34.0,33.77,33.77,31800.0,25.8844,25.9378,25.7623,25.7623,31800.0
2006-04-04 12:30:00,33.77,33.84,33.77,33.8,12000.0,25.7623,25.8157,25.7623,25.7852,12000.0
2006-04-04 13:00:00,33.8,33.82,33.7,33.74,18400.0,25.7852,25.8005,25.7089,25.7394,18400.0
2006-04-04 13:30:00,33.73,33.75,33.68,33.73,8800.0,25.7318,25.7471,25.6937,25.7318,8800.0
2006-04-04 14:00:00,33.74,33.79,33.67,33.78,23600.0,25.7394,25.7776,25.686,25.7699,23600.0
2006-04-04 14:30:00,33.78,33.78,33.51,33.58,23800.0,25.7699,25.7699,25.564,25.6174,23800.0
2006-04-04 15:00:00,33.59,33.68,33.51,33.66,22200.0,25.625,25.6937,25.564,25.6784,22200.0
2006-04-04 15:30:00,33.66,33.74,33.57,33.72,36800.0,25.6784,25.7394,25.6097,25.7242,36800.0
2006-04-05 09:30:00,33.67,33.75,33.62,33.66,8200.0,25.686,25.7471,25.6479,25.6784,8200.0
2006-04-05 10:00:00,33.69,33.79,33.69,33.79,10400.0,25.7013,25.7776,25.7013,25.7776,10400.0
2006-04-05 10:30:00,33.74,33.8,33.63,33.65,8400.0,25.7394,25.7852,25.6555,25.6708,8400.0
2006-04-05 11:00:00,33.66,33.66,33.5,33.51,12800.0,25.6784,25.6784,25.5563,25.564,12800.0
2006-04-05 11:30:00,33.52,33.52,33.42,33.5,10600.0,25.5716,25.5716,25.4953,25.5563,10600.0
2006-04-05 12:00:00,33.49,33.58,33.45,33.57,5600.0,25.5487,25.6174,25.5182,25.6097,5600.0
2006-04-05 12:30:00,33.59,33.68,33.59,33.67,9600.0,25.625,25.6937,25.625,25.686,9600.0
2006-04-05 13:00:00,33.67,33.67,33.57,33.59,19400.0,25.686,25.686,25.6097,25.625,19400.0
2006-04-05 13:30:00,33.56,33.6,33.49,33.59,12200.0,25.6021,25.6326,25.5487,25.625,12200.0
2006-04-05 14:00:00,33.59,33.67,33.52,33.55,13800.0,25.625,25.686,25.5716,25.5945,13800.0
2006-04-05 14:30:00,33.56,33.56,33.49,33.5,14800.0,25.6021,25.6021,25.5487,25.5563,14800.0
2006-04-05 15:00:00,33.5,33.62,33.47,33.55,17200.0,25.5563,25.6479,25.5334,25.5945,17200.0
2006-04-05 15:30:00,33.55,33.6,33.48,33.49,28000.0,25.5945,25.6326,25.5411,25.5487,28000.0
2006-04-06 09:30:00,33.36,33.62,33.36,33.59,19200.0,25.4495,25.6479,25.4495,25.625,19200.0
2006-04-06 10:00:00,33.59,33.59,33.38,33.42,13600.0,25.625,25.625,25.4648,25.4953,13600.0
2006-04-06 10:30:00,33.4,33.58,33.38,33.54,17000.0,25.48,25.6174,25.4648,25.5869,17000.0
2006-04-06 11:00:00,33.54,33.6,33.52,33.58,14800.0,25.5869,25.6326,25.5716,25.6174,14800.0
2006-04-06 11:30:00,33.59,33.6,33.46,33.46,14000.0,25.625,25.6326,25.5258,25.5258,14000.0
2006-04-06 12:00:00,33.46,33.51,33.43,33.47,10000.0,25.5258,25.564,25.5029,25.5334,10000.0
2006-04-06 12:30:00,33.47,33.56,33.45,33.52,13800.0,25.5334,25.6021,25.5182,25.5716,13800.0
2006-04-06 13:00:00,33.46,33.6,33.44,33.56,14400.0,25.5258,25.6326,25.5106,25.6021,14400.0
2006-04-06 13:30:00,33.56,33.63,33.55,33.6,23000.0,25.6021,25.6555,25.5945,25.6326,23000.0
2006-04-06 14:00:00,33.6,33.65,33.49,33.49,22200.0,25.6326,25.6708,25.5487,25.5487,22200.0
2006-04-06 14:30:00,33.49,33.59,33.49,33.57,18200.0,25.5487,25.625,25.5487,25.6097,18200.0
2006-04-06 15:00:00,33.58,33.64,33.51,33.63,19200.0,25.6174,25.6631,25.564,25.6555,19200.0
2006-04-06 15:30:00,33.6,33.65,33.55,33.62,30000.0,25.6326,25.6708,25.5945,25.6479,30000.0
2006-04-07 09:30:00,33.77,34.15,33.74,34.13,20600.0,25.7623,26.0522,25.7394,26.0369,20600.0
2006-04-07 10:00:00,34.13,34.13,33.8,33.8,20600.0,26.0369,26.0369,25.7852,25.7852,20600.0
2006-04-07 10:30:00,33.8,33.8,33.55,33.55,32200.0,25.7852,25.7852,25.5945,25.5945,32200.0
2006-04-07 11:00:00,33.56,33.66,33.56,33.63,7800.0,25.6021,25.6784,25.6021,25.6555,7800.0
2006-04-07 11:30:00,33.58,33.58,33.43,33.43,14600.0,25.6174,25.6174,25.5029,25.5029,14600.0
2006-04-07 12:00:00,33.4,33.45,33.38,33.44,11800.0,25.48,25.5182,25.4648,25.5106,11800.0
2006-04-07 12:30:00,33.41,33.42,33.12,33.16,22800.0,25.4877,25.4953,25.2664,25.297,22800.0
2006-04-07 13:00:00,33.12,33.25,33.07,33.24,12600.0,25.2664,25.3656,25.2283,25.358,12600.0
2006-04-07 13:30:00,33.24,33.25,33.05,33.06,20200.0,25.358,25.3656,25.213,25.2207,20200.0
2006-04-07 14:00:00,33.05,33.15,33.05,33.08,14600.0,25.213,25.2893,25.213,25.2359,14600.0
2006-04-07 14:30:00,33.09,33.23,32.96,33.05,31200.0,25.2436,25.3504,25.1444,25.213,31200.0
2006-04-07 15:00:00,33.05,33.08,32.99,33.05,37600.0,25.213,25.2359,25.1673,25.213,37600.0
2006-04-07 15:30:00,33.06,33.2,33.04,33.19,44000.0,25.2207,25.3275,25.2054,25.3198,44000.0
2006-04-10 09:30:00,33.13,33.27,33.13,33.24,43200.0,25.2741,25.3809,25.2741,25.358,43200.0
2006-04-10 10:00:00,33.24,33.38,33.22,33.3,229000.0,25.358,25.4648,25.3427,25.4038,229000.0
2006-04-10 10:30:00,33.37,33.42,33.35,33.37,13800.0,25.4572,25.4953,25.4419,25.4572,13800.0
2006-04-10 11:00:00,33.39,33.41,33.26,33.27,12600.0,25.4724,25.4877,25.3732,25.3809,12600.0
2006-04-10 11:30:00,33.26,33.35,33.25,33.31,18000.0,25.3732,25.4419,25.3656,25.4114,18000.0
2006-04-10 12:00:00,33.33,33.41,33.3,33.3,16600.0,25.4266,25.4877,25.4038,25.4038,16600.0
2006-04-10 12:30:00,33.34,33.34,33.23,33.29,9600.0,25.4343,25.4343,25.3504,25.3961,9600.0
2006-04-10 13:00:00,33.3,33.3,33.22,33.22,13400.0,25.4038,25.4038,25.3427,25.3427,13400.0
2006-04-10 13:30:00,33.22,33.22,33.08,33.11,10400.0,25.3427,25.3427,25.2359,25.2588,10400.0
2006-04-10 14:00:00,33.11,33.19,33.11,33.13,31400.0,25.2588,25.3198,25.2588,25.2741,31400.0
2006-04-10 14:30:00,33.09,33.15,33.05,33.06,15000.0,25.2436,25.2893,25.213,25.2207,15000.0
2006-04-10 15:00:00,33.06,33.16,33.0,33.03,18800.0,25.2207,25.297,25.1749,25.1978,18800.0
2006-04-10 15:30:00,33.01,33.1,32.88,33.09,53800.0,25.1825,25.2512,25.0834,25.2436,53800.0
2006-04-11 09:30:00,33.1,33.15,32.85,32.9,12000.0,25.2512,25.2893,25.0605,25.0986,12000.0
2006-04-11 10:00:00,32.88,33.0,32.88,32.88,54000.0,25.0834,25.1749,25.0834,25.0834,54000.0
2006-04-11 10:30:00,32.88,32.99,32.8,32.88,26200.0,25.0834,25.1673,25.0223,25.0834,26200.0
2006-04-11 11:00:00,32.87,33.05,32.87,33.04,25600.0,25.0757,25.213,25.0757,25.2054,25600.0
2006-04-11 11:30:00,33.02,33.13,33.01,33.02,12000.0,25.1902,25.2741,25.1825,25.1902,12000.0
2006-04-11 12:00:00,33.0,33.09,33.0,33.06,14200.0,25.1749,25.2436,25.1749,25.2207,14200.0
2006-04-11 12:30:00,33.07,33.11,32.92,32.97,120400.0,25.2283,25.2588,25.1139,25.152,120400.0
2006-04-11 13:00:00,32.93,32.95,32.85,32.91,24400.0,25.1215,25.1368,25.0605,25.1062,24400.0
2006-04-11 13:30:00,32.9,32.9,32.83,32.85,26400.0,25.0986,25.0986,25.0452,25.0605,26400.0
2006-04-11 14:00:00,32.85,32.94,32.85,32.88,11600.0,25.0605,25.1291,25.0605,25.0834,11600.0
2006-04-11 14:30:00,32.91,32.99,32.85,32.88,14000.0,25.1062,25.1673,25.0605,25.0834,14000.0
2006-04-11 15:00:00,32.9,32.98,32.86,32.97,23000.0,25.0986,25.1596,25.0681,25.152,23000.0
2006-04-11 15:30:00,32.97,33.04,32.93,32.96,82200.0,25.152,25.2054,25.1215,25.1444,82200.0
2006-04-12 09:30:00,32.81,32.93,32.8,32.84,21600.0,25.03,25.1215,25.0223,25.0528,21600.0
2006-04-12 10:00:00,32.89,32.95,32.81,32.84,14400.0,25.091,25.1368,25.03,25.0528,14400.0
2006-04-12 10:30:00,32.83,32.93,32.81,32.87,27600.0,25.0452,25.1215,25.03,25.0757,27600.0
2006-04-12 11:00:00,32.85,32.87,32.73,32.79,27000.0,25.0605,25.0757,24.9689,25.0147,27000.0
2006-04-12 11:30:00,32.79,32.82,32.72,32.79,16200.0,25.0147,25.0376,24.9613,25.0147,16200.0
2006-04-12 12:00:00,32.8,32.95,32.77,32.87,12000.0,25.0223,25.1368,24.9994,25.0757,12000.0
2006-04-12 12:30:00,32.83,32.9,32.81,32.85,11800.0,25.0452,25.0986,25.03,25.0605,11800.0
2006-04-12 13:00:00,32.88,32.9,32.86,32.87,16600.0,25.0834,25.0986,25.0681,25.0757,16600.0
2006-04-12 13:30:00,32.86,32.87,32.77,32.8,14400.0,25.0681,25.0757,24.9994,25.0223,14400.0
2006-04-12 14:00:00,32.78,32.83,32.78,32.82,14200.0,25.0071,25.0452,25.0071,25.0376,14200.0
2006-04-12 14:30:00,32.79,32.91,32.78,32.82,11200.0,25.0147,25.1062,25.0071,25.0376,11200.0
2006-04-12 15:00:00,32.83,32.88,32.81,32.88,12400.0,25.0452,25.0834,25.03,25.0834,12400.0
2006-04-12 15:30:00,32.88,32.97,32.85,32.9,45000.0,25.0834,25.152,25.0605,25.0986,45000.0
2006-04-13 09:30:00,32.7,32.77,32.58,32.74,29200.0,24.946,24.9994,24.8545,24.9766,29200.0
2006-04-13 10:00:00,32.74,32.85,32.72,32.72,17400.0,24.9766,25.0605,24.9613,24.9613,17400.0
2006-04-13 10:30:00,32.7,32.88,32.7,32.88,31600.0,24.946,25.0834,24.946,25.0834,31600.0
2006-04-13 11:00:00,32.88,32.9,32.83,32.88,9400.0,25.0834,25.0986,25.0452,25.0834,9400.0
2006-04-13 11:30:00,32.85,32.95,32.85,32.95,20400.0,25.0605,25.1368,25.0605,25.1368,20400.0
2006-04-13 12:00:00,33.0,33.02,32.79,32.85,13400.0,25.1749,25.1902,25.0147,25.0605,13400.0
2006-04-13 12:30:00,32.85,32.9,32.84,32.85,19800.0,25.0605,25.0986,25.0528,25.0605,19800.0
2006-04-13 13:00:00,32.82,32.88,32.82,32.87,8400.0,25.0376,25.0834,25.0376,25.0757,8400.0
2006-04-13 13:30:00,32.83,32.88,32.83,32.87,7600.0,25.0452,25.0834,25.0452,25.0757,7600.0
2006-04-13 14:00:00,32.85,32.86,32.71,32.83,21600.0,25.0605,25.0681,24.9537,25.0452,21600.0
2006-04-13 14:30:00,32.84,32.88,32.77,32.82,11000.0,25.0528,25.0834,24.9994,25.0376,11000.0
2006-04-13 15:00:00,32.82,32.86,32.8,32.84,18400.0,25.0376,25.0681,25.0223,25.0528,18400.0
2006-04-13 15:30:00,32.84,32.86,32.8,32.82,29800.0,25.0528,25.0681,25.0223,25.0376,29800.0
2006-04-17 09:30:00,32.83,33.1,32.83,33.0,51200.0,25.0452,25.2512,25.0452,25.1749,51200.0
2006-04-17 10:00:00,33.05,33.32,33.05,33.29,11600.0,25.213,25.419,25.213,25.3961,11600.0
2006-04-17 10:30:00,33.29,33.35,33.26,33.33,13400.0,25.3961,25.4419,25.3732,25.4266,13400.0
2006-04-17 11:00:00,33.32,33.43,33.25,33.3,32600.0,25.419,25.5029,25.3656,25.4038,32600.0
2006-04-17 11:30:00,33.32,33.33,33.13,33.13,10400.0,25.419,25.4266,25.2741,25.2741,10400.0
2006-04-17 12:00:00,33.13,33.23,33.1,33.14,16000.0,25.2741,25.3504,25.2512,25.2817,16000.0
2006-04-17 12:30:00,33.14,33.17,33.05,33.09,15200.0,25.2817,25.3046,25.213,25.2436,15200.0
2006-04-17 13:00:00,33.07,33.15,33.04,33.1,13000.0,25.2283,25.2893,25.2054,25.2512,13000.0
2006-04-17 13:30:00,33.12,33.15,32.96,33.1,17200.0,25.2664,25.2893,25.1444,25.2512,17200.0
2006-04-17 14:00:00,33.07,33.07,32.92,32.94,15200.0,25.2283,25.2283,25.1139,25.1291,15200.0
2006-04-17 14:30:00,32.98,33.13,32.95,32.95,27000.0,25.1596,25.2741,25.1368,25.1368,27000.0
2006-04-17 15:00:00,32.99,33.1,32.98,33.06,5600.0,25.1673,25.2512,25.1596,25.2207,5600.0
2006-04-17 15:30:00,33.08,33.18,33.0,33.08,18200.0,25.2359,25.3122,25.1749,25.2359,18200.0
2006-04-18 09:30:00,33.05,33.14,32.83,32.93,38800.0,25.213,25.2817,25.0452,25.1215,38800.0
2006-04-18 10:00:00,32.93,33.0,32.86,32.93,11600.0,25.1215,25.1749,25.0681,25.1215,11600.0
2006-04-18 10:30:00,32.93,32.98,32.89,32.98,47600.0,25.1215,25.1596,25.091,25.1596,47600.0
2006-04-18 11:00:00,32.94,33.0,32.89,32.96,22800.0,25.1291,25.1749,25.091,25.1444,22800.0
2006-04-18 11:30:00,32.96,33.02,32.91,32.97,36800.0,25.1444,25.1902,25.1062,25.152,36800.0
2006-04-18 12:00:00,32.96,32.96,32.88,32.96,44600.0,25.1444,25.1444,25.0834,25.1444,44600.0
2006-04-18 12:30:00,32.98,33.07,32.97,32.97,9600.0,25.1596,25.2283,25.152,25.152,9600.0
2006-04-18 13:00:00,32.97,33.02,32.93,33.0,19200.0,25.152,25.1902,25.1215,25.1749,19200.0
2006-04-18 13:30:00,33.02,33.02,32.91,32.97,30600.0,25.1902,25.1902,25.1062,25.152,30600.0
2006-04-18 14:00:00,33.04,33.14,32.98,33.04,27600.0,25.2054,25.2817,25.1596,25.2054,27600.0
2006-04-18 14:30:00,33.02,33.22,32.98,33.19,50000.0,25.1902,25.3427,25.1596,25.3198,50000.0
2006-04-18 15:00:00,33.2,33.22,33.1,33.16,26800.0,25.3275,25.3427,25.2512,25.297,26800.0
2006-04-18 15:30:00,33.13,33.13,33.03,33.11,63600.0,25.2741,25.2741,25.1978,25.2588,63600.0
2006-04-19 09:30:00,32.87,32.87,32.49,32.6,171400.0,25.0757,25.0757,24.7858,24.8697,171400.0
2006-04-19 10:00:00,32.6,32.63,32.19,32.3,180000.0,24.8697,24.8926,24.557,24.6409,180000.0
2006-04-19 10:30:00,32.3,32.33,32.08,32.19,162200.0,24.6409,24.6638,24.4731,24.557,162200.0
2006-04-19 11:00:00,32.2,32.32,32.16,32.21,92800.0,24.5646,24.6561,24.5341,24.5722,92800.0
2006-04-19 11:30:00,32.19,32.24,32.12,32.12,118200.0,24.557,24.5951,24.5036,24.5036,118200.0
2006-04-19 12:00:00,32.12,32.23,31.95,32.08,81400.0,24.5036,24.5875,24.3739,24.4731,81400.0
2006-04-19 12:30:00,32.08,32.1,31.9,31.93,108200.0,24.4731,24.4883,24.3357,24.3586,108200.0
2006-04-19 13:00:00,31.93,32.09,31.92,31.98,80000.0,24.3586,24.4807,24.351,24.3968,80000.0
2006-04-19 13:30:00,31.99,32.12,31.97,32.05,20600.0,24.4044,24.5036,24.3891,24.4502,20600.0
2006-04-19 14:00:00,32.02,32.27,32.02,32.2,185600.0,24.4273,24.618,24.4273,24.5646,185600.0
2006-04-19 14:30:00,32.2,32.2,32.01,32.1,134200.0,24.5646,24.5646,24.4197,24.4883,134200.0
2006-04-19 15:00:00,32.1,32.31,32.08,32.24,153600.0,24.4883,24.6485,24.4731,24.5951,153600.0
2006-04-19 15:30:00,32.24,32.58,32.24,32.53,185400.0,24.5951,24.8545,24.5951,24.8163,185400.0
2006-04-20 09:30:00,32.54,32.75,32.52,32.71,17400.0,24.824,24.9842,24.8087,24.9537,17400.0
2006-04-20 10:00:00,32.71,32.88,32.61,32.88,19000.0,24.9537,25.0834,24.8774,25.0834,19000.0
2006-04-20 10:30:00,32.9,33.05,32.86,33.01,39800.0,25.0986,25.213,25.0681,25.1825,39800.0
2006-04-20 11:00:00,33.04,33.12,32.98,33.07,22400.0,25.2054,25.2664,25.1596,25.2283,22400.0
2006-04-20 11:30:00,33.08,33.34,33.06,33.32,60000.0,25.2359,25.4343,25.2207,25.419,60000.0
2006-04-20 12:00:00,33.34,33.34,33.13,33.19,46200.0,25.4343,25.4343,25.2741,25.3198,46200.0
2006-04-20 12:30:00,33.22,33.33,33.21,33.33,21600.0,25.3427,25.4266,25.3351,25.4266,21600.0
2006-04-20 13:00:00,33.34,33.38,33.22,33.28,17600.0,25.4343,25.4648,25.3427,25.3885,17600.0
2006-04-20 13:30:00,33.29,33.43,33.27,33.41,29200.0,25.3961,25.5029,25.3809,25.4877,29200.0
2006-04-20 14:00:00,33.41,33.55,33.35,33.43,29000.0,25.4877,25.5945,25.4419,25.5029,29000.0
2006-04-20 14:30:00,33.43,33.77,33.43,33.77,29800.0,25.5029,25.7623,25.5029,25.7623,29800.0
2006-04-20 15:00:00,33.77,34.0,33.68,33.91,59200.0,25.7623,25.9378,25.6937,25.8691,59200.0
2006-04-20 15:30:00,33.9,34.04,33.88,34.01,75200.0,25.8615,25.9683,25.8462,25.9454,75200.0
2006-04-21 09:30:00,34.4,34.43,34.1,34.18,72600.0,26.2429,26.2658,26.0141,26.0751,72600.0
2006-04-21 10:00:00,34.18,34.23,34.05,34.23,41200.0,26.0751,26.1132,25.9759,26.1132,41200.0
2006-04-21 10:30:00,34.18,34.2,34.0,34.0,41800.0,26.0751,26.0903,25.9378,25.9378,41800.0
2006-04-21 11:00:00,33.99,34.03,33.94,34.01,17800.0,25.9301,25.9607,25.892,25.9454,17800.0
2006-04-21 11:30:00,34.01,34.14,33.99,34.14,21600.0,25.9454,26.0446,25.9301,26.0446,21600.0
2006-04-21 12:00:00,34.13,34.13,34.04,34.09,13800.0,26.0369,26.0369,25.9683,26.0064,13800.0
2006-04-21 12:30:00,34.09,34.15,34.09,34.1,11800.0,26.0064,26.0522,26.0064,26.0141,11800.0
2006-04-21 13:00:00,34.13,34.15,34.11,34.15,14600.0,26.0369,26.0522,26.0217,26.0522,14600.0
2006-04-21 13:30:00,34.15,34.3,34.15,34.3,22200.0,26.0522,26.1666,26.0522,26.1666,22200.0
2006-04-21 14:00:00,34.29,34.29,34.1,34.12,34000.0,26.159,26.159,26.0141,26.0293,34000.0
2006-04-21 14:30:00,34.1,34.2,34.02,34.13,30800.0,26.0141,26.0903,25.953,26.0369,30800.0
2006-04-21 15:00:00,34.17,34.23,34.05,34.18,53000.0,26.0675,26.1132,25.9759,26.0751,53000.0
2006-04-21 15:30:00,34.2,34.32,34.18,34.32,51200.0,26.0903,26.1819,26.0751,26.1819,51200.0
2006-04-24 09:30:00,34.3,34.4,34.12,34.15,27400.0,26.1666,26.2429,26.0293,26.0522,27400.0
2006-04-24 10:00:00,34.13,34.2,34.04,34.1,14800.0,26.0369,26.0903,25.9683,26.0141,14800.0
2006-04-24 10:30:00,34.04,34.06,33.88,33.96,20000.0,25.9683,25.9835,25.8462,25.9073,20000.0
2006-04-24 11:00:00,33.96,34.13,33.95,34.06,9600.0,25.9073,26.0369,25.8996,25.9835,9600.0
2006-04-24 11:30:00,34.07,34.25,34.07,34.25,7600.0,25.9912,26.1285,25.9912,26.1285,7600.0
2006-04-24 12:00:00,34.25,34.25,34.21,34.22,7600.0,26.1285,26.1285,26.098,26.1056,7600.0
2006-04-24 12:30:00,34.19,34.24,34.14,34.24,16000.0,26.0827,26.1209,26.0446,26.1209,16000.0
2006-04-24 13:00:00,34.24,34.27,34.14,34.26,15200.0,26.1209,26.1438,26.0446,26.1361,15200.0
2006-04-24 13:30:00,34.26,34.58,34.22,34.53,39600.0,26.1361,26.3802,26.1056,26.3421,39600.0
2006-04-24 14:00:00,34.55,34.55,34.45,34.51,75200.0,26.3574,26.3574,26.2811,26.3268,75200.0
2006-04-24 14:30:00,34.51,34.63,34.46,34.5,45400.0,26.3268,26.4184,26.2887,26.3192,45400.0
2006-04-24 15:00:00,34.5,34.52,34.46,34.5,46600.0,26.3192,26.3345,26.2887,26.3192,46600.0
2006-04-24 15:30:00,34.5,34.51,34.16,34.23,50200.0,26.3192,26.3268,26.0598,26.1132,50200.0
2006-04-25 09:30:00,34.32,34.34,34.05,34.15,22000.0,26.1819,26.1972,25.9759,26.0522,22000.0
2006-04-25 10:00:00,34.1,34.1,33.6,33.6,19000.0,26.0141,26.0141,25.6326,25.6326,19000.0
2006-04-25 10:30:00,33.6,33.85,33.55,33.84,10000.0,25.6326,25.8233,25.5945,25.8157,10000.0
2006-04-25 11:00:00,33.84,33.88,33.79,33.88,3000.0,25.8157,25.8462,25.7776,25.8462,3000.0
2006-04-25 11:30:00,33.85,33.85,33.59,33.65,19800.0,25.8233,25.8233,25.625,25.6708,19800.0
2006-04-25 12:00:00,33.65,33.76,33.63,33.68,14400.0,25.6708,25.7547,25.6555,25.6937,14400.0
2006-04-25 12:30:00,33.72,33.76,33.63,33.73,9200.0,25.7242,25.7547,25.6555,25.7318,9200.0
2006-04-25 13:00:00,33.75,33.8,33.67,33.79,7400.0,25.7471,25.7852,25.686,25.7776,7400.0
2006-04-25 13:30:00,33.76,33.8,33.69,33.77,14400.0,25.7547,25.7852,25.7013,25.7623,14400.0
2006-04-25 14:00:00,33.77,34.22,33.72,34.2,81400.0,25.7623,26.1056,25.7242,26.0903,81400.0
2006-04-25 14:30:00,34.21,34.27,34.0,34.0,31200.0,26.098,26.1438,25.9378,25.9378,31200.0
2006-04-25 15:00:00,33.98,33.98,33.7,33.9,28600.0,25.9225,25.9225,25.7089,25.8615,28600.0
2006-04-25 15:30:00,33.94,34.02,33.8,34.0,46200.0,25.892,25.953,25.7852,25.9378,46200.0
2006-04-26 09:30:00,34.73,34.93,34.59,34.77,192200.0,26.4947,26.6472,26.3879,26.5252,192200.0
2006-04-26 10:00:00,34.77,34.79,34.27,34.33,136600.0,26.5252,26.5404,26.1438,26.1895,136600.0
2006-04-26 10:30:00,34.3,34.32,33.96,34.01,72000.0,26.1666,26.1819,25.9073,25.9454,72000.0
2006-04-26 11:00:00,34.01,34.15,33.8,34.0,87200.0,25.9454,26.0522,25.7852,25.9378,87200.0
2006-04-26 11:30:00,34.0,34.0,33.88,33.92,35400.0,25.9378,25.9378,25.8462,25.8767,35400.0
2006-04-26 12:00:00,33.9,33.9,33.4,33.55,73000.0,25.8615,25.8615,25.48,25.5945,73000.0
2006-04-26 12:30:00,33.57,33.75,33.56,33.72,27800.0,25.6097,25.7471,25.6021,25.7242,27800.0
2006-04-26 13:00:00,33.73,34.13,33.72,34.13,114600.0,25.7318,26.0369,25.7242,26.0369,114600.0
2006-04-26 13:30:00,34.11,34.12,33.9,33.96,62200.0,26.0217,26.0293,25.8615,25.9073,62200.0
2006-04-26 14:00:00,33.99,33.99,33.86,33.93,40200.0,25.9301,25.9301,25.831,25.8844,40200.0
2006-04-26 14:30:00,33.93,33.99,33.86,33.92,58600.0,25.8844,25.9301,25.831,25.8767,58600.0
2006-04-26 15:00:00,33.91,33.98,33.77,33.89,110000.0,25.8691,25.9225,25.7623,25.8539,110000.0
2006-04-26 15:30:00,33.91,34.02,33.9,33.97,112800.0,25.8691,25.953,25.8615,25.9149,112800.0
2006-04-27 09:30:00,33.94,33.94,33.77,33.91,44600.0,25.892,25.892,25.7623,25.8691,44600.0
2006-04-27 10:00:00,33.89,34.19,33.89,34.06,55200.0,25.8539,26.0827,25.8539,25.9835,55200.0
2006-04-27 10:30:00,34.07,34.12,33.92,33.93,64200.0,25.9912,26.0293,25.8767,25.8844,64200.0
2006-04-27 11:00:00,33.94,34.27,33.94,34.27,39000.0,25.892,26.1438,25.892,26.1438,39000.0
2006-04-27 11:30:00,34.27,34.35,34.02,34.09,49800.0,26.1438,26.2048,25.953,26.0064,49800.0
2006-04-27 12:00:00,34.16,34.2,34.12,34.19,51400.0,26.0598,26.0903,26.0293,26.0827,51400.0
2006-04-27 12:30:00,34.19,34.23,34.13,34.23,63200.0,26.0827,26.1132,26.0369,26.1132,63200.0
2006-04-27 13:00:00,34.23,34.26,34.13,34.23,31400.0,26.1132,26.1361,26.0369,26.1132,31400.0
2006-04-27 13:30:00,34.24,34.25,34.13,34.22,37400.0,26.1209,26.1285,26.0369,26.1056,37400.0
2006-04-27 14:00:00,34.23,34.25,34.09,34.18,36400.0,26.1132,26.1285,26.0064,26.0751,36400.0
2006-04-27 14:30:00,34.18,34.29,34.14,34.2,40400.0,26.0751,26.159,26.0446,26.0903,40400.0
2006-04-27 15:00:00,34.23,34.29,34.09,34.13,34800.0,26.1132,26.159,26.0064,26.0369,34800.0
2006-04-27 15:30:00,34.13,34.19,34.09,34.18,59000.0,26.0369,26.0827,26.0064,26.0751,59000.0
2006-04-28 09:30:00,34.08,34.18,33.99,34.18,32200.0,25.9988,26.0751,25.9301,26.0751,32200.0
2006-04-28 10:00:00,34.16,34.26,34.11,34.13,78800.0,26.0598,26.1361,26.0217,26.0369,78800.0
2006-04-28 10:30:00,34.13,34.13,33.95,33.95,22600.0,26.0369,26.0369,25.8996,25.8996,22600.0
2006-04-28 11:00:00,33.9,33.93,33.85,33.85,11800.0,25.8615,25.8844,25.8233,25.8233,11800.0
2006-04-28 11:30:00,33.84,33.84,33.77,33.82,20000.0,25.8157,25.8157,25.7623,25.8005,20000.0
2006-04-28 12:00:00,33.81,33.81,33.59,33.66,29800.0,25.7928,25.7928,25.625,25.6784,29800.0
2006-04-28 12:30:00,33.66,33.66,33.45,33.54,25000.0,25.6784,25.6784,25.5182,25.5869,25000.0
2006-04-28 13:00:00,33.54,33.69,33.54,33.64,21800.0,25.5869,25.7013,25.5869,25.6631,21800.0
2006-04-28 13:30:00,33.62,33.63,33.49,33.54,12600.0,25.6479,25.6555,25.5487,25.5869,12600.0
2006-04-28 14:00:00,33.54,33.63,33.51,33.59,14400.0,25.5869,25.6555,25.564,25.625,14400.0
2006-04-28 14:30:00,33.59,33.7,33.56,33.62,13600.0,25.625,25.7089,25.6021,25.6479,13600.0
2006-04-28 15:00:00,33.62,33.63,33.57,33.6,16200.0,25.6479,25.6555,25.6097,25.6326,16200.0
2006-04-28 15:30:00,33.61,33.72,33.59,33.68,21400.0,25.6403,25.7242,25.625,25.6937,21400.0
2006-05-01 09:30:00,33.25,33.56,33.25,33.49,43200.0,25.3656,25.6021,25.3656,25.5487,43200.0
2006-05-01 10:00:00,33.49,33.55,33.41,33.48,17400.0,25.5487,25.5945,25.4877,25.5411,17400.0
2006-05-01 10:30:00,33.48,33.49,33.35,33.44,26800.0,25.5411,25.5487,25.4419,25.5106,26800.0
2006-05-01 11:00:00,33.44,33.45,33.33,33.34,28800.0,25.5106,25.5182,25.4266,25.4343,28800.0
2006-05-01 11:30:00,33.34,33.38,33.34,33.37,42200.0,25.4343,25.4648,25.4343,25.4572,42200.0
2006-05-01 12:00:00,33.37,33.38,33.27,33.32,37200.0,25.4572,25.4648,25.3809,25.419,37200.0
2006-05-01 12:30:00,33.32,33.35,33.29,33.35,14400.0,25.419,25.4419,25.3961,25.4419,14400.0
2006-05-01 13:00:00,33.35,33.37,33.3,33.37,15000.0,25.4419,25.4572,25.4038,25.4572,15000.0
2006-05-01 13:30:00,33.37,33.38,33.32,33.35,17800.0,25.4572,25.4648,25.419,25.4419,17800.0
2006-05-01 14:00:00,33.35,33.38,33.33,33.33,17600.0,25.4419,25.4648,25.4266,25.4266,17600.0
2006-05-01 14:30:00,33.37,33.38,33.32,33.34,13400.0,25.4572,25.4648,25.419,25.4343,13400.0
2006-05-01 15:00:00,33.34,33.35,33.2,33.29,19400.0,25.4343,25.4419,25.3275,25.3961,19400.0
2006-05-01 15:30:00,33.29,33.29,33.09,33.1,46800.0,25.3961,25.3961,25.2436,25.2512,46800.0
2006-05-02 09:30:00,33.24,33.31,33.08,33.13,27400.0,25.358,25.4114,25.2359,25.2741,27400.0
2006-05-02 10:00:00,33.13,33.26,33.1,33.26,23000.0,25.2741,25.3732,25.2512,25.3732,23000.0
2006-05-02 10:30:00,33.27,33.6,33.27,33.47,40200.0,25.3809,25.6326,25.3809,25.5334,40200.0
2006-05-02 11:00:00,33.45,33.52,33.4,33.46,17800.0,25.5182,25.5716,25.48,25.5258,17800.0
2006-05-02 11:30:00,33.46,33.49,33.35,33.36,36400.0,25.5258,25.5487,25.4419,25.4495,36400.0
2006-05-02 12:00:00,33.36,33.38,33.32,33.37,22800.0,25.4495,25.4648,25.419,25.4572,22800.0
2006-05-02 12:30:00,33.37,33.44,33.34,33.38,24600.0,25.4572,25.5106,25.4343,25.4648,24600.0
2006-05-02 13:00:00,33.41,33.5,33.35,33.35,25600.0,25.4877,25.5563,25.4419,25.4419,25600.0
2006-05-02 13:30:00,33.35,33.38,33.34,33.35,10600.0,25.4419,25.4648,25.4343,25.4419,10600.0
2006-05-02 14:00:00,33.35,33.4,33.33,33.33,12000.0,25.4419,25.48,25.4266,25.4266,12000.0
2006-05-02 14:30:00,33.32,33.38,33.3,33.31,18600.0,25.419,25.4648,25.4038,25.4114,18600.0
2006-05-02 15:00:00,33.31,33.38,33.24,33.28,25200.0,25.4114,25.4648,25.358,25.3885,25200.0
2006-05-02 15:30:00,33.25,33.37,33.21,33.26,42000.0,25.3656,25.4572,25.3351,25.3732,42000.0
2006-05-03 09:30:00,33.31,33.48,33.31,33.34,18600.0,25.4114,25.5411,25.4114,25.4343,18600.0
2006-05-03 10:00:00,33.34,33.36,33.2,33.24,27400.0,25.4343,25.4495,25.3275,25.358,27400.0
2006-05-03 10:30:00,33.24,33.33,33.2,33.3,29000.0,25.358,25.4266,25.3275,25.4038,29000.0
2006-05-03 11:00:00,33.32,33.35,33.21,33.21,12000.0,25.419,25.4419,25.3351,25.3351,12000.0
2006-05-03 11:30:00,33.24,33.3,33.21,33.27,13000.0,25.358,25.4038,25.3351,25.3809,13000.0
2006-05-03 12:00:00,33.27,33.27,33.12,33.12,124200.0,25.3809,25.3809,25.2664,25.2664,124200.0
2006-05-03 12:30:00,33.12,33.27,33.11,33.27,19600.0,25.2664,25.3809,25.2588,25.3809,19600.0
2006-05-03 13:00:00,33.26,33.27,33.18,33.19,13800.0,25.3732,25.3809,25.3122,25.3198,13800.0
2006-05-03 13:30:00,33.21,33.21,33.03,33.07,18200.0,25.3351,25.3351,25.1978,25.2283,18200.0
2006-05-03 14:00:00,33.02,33.1,33.0,33.01,22400.0,25.1902,25.2512,25.1749,25.1825,22400.0
2006-05-03 14:30:00,33.01,33.2,33.01,33.19,13200.0,25.1825,25.3275,25.1825,25.3198,13200.0
2006-05-03 15:00:00,33.15,33.35,33.15,33.35,32200.0,25.2893,25.4419,25.2893,25.4419,32200.0
2006-05-03 15:30:00,33.35,33.38,33.25,33.27,36600.0,25.4419,25.4648,25.3656,25.3809,36600.0
2006-05-04 09:30:00,32.0,32.15,31.92,31.98,316800.0,24.412,24.5265,24.351,24.3968,316800.0
2006-05-04 10:00:00,31.97,32.02,31.83,32.01,112800.0,24.3891,24.4273,24.2823,24.4197,112800.0
2006-05-04 10:30:00,32.01,32.19,32.01,32.11,82400.0,24.4197,24.557,24.4197,24.4959,82400.0
2006-05-04 11:00:00,32.11,32.38,32.11,32.38,150800.0,24.4959,24.7019,24.4959,24.7019,150800.0
2006-05-04 11:30:00,32.35,32.4,32.29,32.4,85400.0,24.679,24.7172,24.6333,24.7172,85400.0
2006-05-04 12:00:00,32.38,32.43,32.29,32.29,77800.0,24.7019,24.7401,24.6333,24.6333,77800.0
2006-05-04 12:30:00,32.34,32.43,32.25,32.43,32400.0,24.6714,24.7401,24.6027,24.7401,32400.0
2006-05-04 13:00:00,32.42,32.45,32.4,32.45,36400.0,24.7324,24.7553,24.7172,24.7553,36400.0
2006-05-04 13:30:00,32.43,32.52,32.42,32.43,168200.0,24.7401,24.8087,24.7324,24.7401,168200.0
2006-05-04 14:00:00,32.48,32.52,32.47,32.48,101000.0,24.7782,24.8087,24.7706,24.7782,101000.0
2006-05-04 14:30:00,32.49,32.52,32.48,32.49,290800.0,24.7858,24.8087,24.7782,24.7858,290800.0
2006-05-04 15:00:00,32.5,32.51,32.46,32.48,136000.0,24.7935,24.8011,24.7629,24.7782,136000.0
2006-05-04 15:30:00,32.48,32.49,32.34,32.45,46400.0,24.7782,24.7858,24.6714,24.7553,46400.0
2006-05-05 09:30:00,32.55,32.8,32.55,32.7,35600.0,24.8316,25.0223,24.8316,24.946,35600.0
2006-05-05 10:00:00,32.67,32.77,32.63,32.65,24600.0,24.9231,24.9994,24.8926,24.9079,24600.0
2006-05-05 10:30:00,32.65,32.75,32.63,32.74,39600.0,24.9079,24.9842,24.8926,24.9766,39600.0
2006-05-05 11:00:00,32.75,32.85,32.7,32.85,45800.0,24.9842,25.0605,24.946,25.0605,45800.0
2006-05-05 11:30:00,32.85,32.89,32.74,32.8,33000.0,25.0605,25.091,24.9766,25.0223,33000.0
2006-05-05 12:00:00,32.8,32.81,32.75,32.76,21200.0,25.0223,25.03,24.9842,24.9918,21200.0
2006-05-05 12:30:00,32.76,32.98,32.76,32.97,48200.0,24.9918,25.1596,24.9918,25.152,48200.0
2006-05-05 13:00:00,32.97,32.97,32.89,32.9,23000.0,25.152,25.152,25.091,25.0986,23000.0
2006-05-05 13:30:00,32.9,32.94,32.85,32.88,103800.0,25.0986,25.1291,25.0605,25.0834,103800.0
2006-05-05 14:00:00,32.88,32.96,32.85,32.9,25800.0,25.0834,25.1444,25.0605,25.0986,25800.0
2006-05-05 14:30:00,32.9,32.92,32.84,32.85,21200.0,25.0986,25.1139,25.0528,25.0605,21200.0
2006-05-05 15:00:00,32.85,32.9,32.8,32.85,53000.0,25.0605,25.0986,25.0223,25.0605,53000.0
2006-05-05 15:30:00,32.85,32.92,32.83,32.85,58000.0,25.0605,25.1139,25.0452,25.0605,58000.0
2006-05-08 09:30:00,32.83,32.95,32.76,32.82,35200.0,25.0452,25.1368,24.9918,25.0376,35200.0
2006-05-08 10:00:00,32.81,32.9,32.81,32.9,21000.0,25.03,25.0986,25.03,25.0986,21000.0
2006-05-08 10:30:00,32.89,32.91,32.88,32.89,42400.0,25.091,25.1062,25.0834,25.091,42400.0
2006-05-08 11:00:00,32.89,32.92,32.73,32.77,28600.0,25.091,25.1139,24.9689,24.9994,28600.0
2006-05-08 11:30:00,32.82,32.85,32.76,32.8,15200.0,25.0376,25.0605,24.9918,25.0223,15200.0
2006-05-08 12:00:00,32.8,32.88,32.8,32.88,10400.0,25.0223,25.0834,25.0223,25.0834,10400.0
2006-05-08 12:30:00,32.85,32.88,32.84,32.85,12600.0,25.0605,25.0834,25.0528,25.0605,12600.0
2006-05-08 13:00:00,32.85,32.85,32.67,32.67,13400.0,25.0605,25.0605,24.9231,24.9231,13400.0
2006-05-08 13:30:00,32.66,32.73,32.63,32.67,15800.0,24.9155,24.9689,24.8926,24.9231,15800.0
2006-05-08 14:00:00,32.71,32.81,32.66,32.71,13200.0,24.9537,25.03,24.9155,24.9537,13200.0
2006-05-08 14:30:00,32.74,32.74,32.55,32.62,29800.0,24.9766,24.9766,24.8316,24.885,29800.0
2006-05-08 15:00:00,32.58,32.6,32.49,32.52,42400.0,24.8545,24.8697,24.7858,24.8087,42400.0
2006-05-08 15:30:00,32.52,32.65,32.45,32.49,51400.0,24.8087,24.9079,24.7553,24.7858,51400.0
2006-05-09 09:30:00,32.43,32.63,32.43,32.55,40800.0,24.7401,24.8926,24.7401,24.8316,40800.0
2006-05-09 10:00:00,32.55,32.55,32.48,32.5,44400.0,24.8316,24.8316,24.7782,24.7935,44400.0
2006-05-09 10:30:00,32.49,32.5,32.48,32.48,16600.0,24.7858,24.7935,24.7782,24.7782,16600.0
2006-05-09 11:00:00,32.49,32.49,32.35,32.35,19200.0,24.7858,24.7858,24.679,24.679,19200.0
2006-05-09 11:30:00,32.35,32.43,32.31,32.42,13800.0,24.679,24.7401,24.6485,24.7324,13800.0
2006-05-09 12:00:00,32.38,32.48,32.38,32.48,31800.0,24.7019,24.7782,24.7019,24.7782,31800.0
2006-05-09 12:30:00,32.48,32.48,32.37,32.39,8600.0,24.7782,24.7782,24.6943,24.7095,8600.0
2006-05-09 13:00:00,32.37,32.38,32.35,32.35,9800.0,24.6943,24.7019,24.679,24.679,9800.0
2006-05-09 13:30:00,32.37,32.38,32.32,32.38,11000.0,24.6943,24.7019,24.6561,24.7019,11000.0
2006-05-09 14:00:00,32.35,32.38,32.34,32.35,7800.0,24.679,24.7019,24.6714,24.679,7800.0
2006-05-09 14:30:00,32.35,32.38,32.34,32.34,16200.0,24.679,24.7019,24.6714,24.6714,16200.0
2006-05-09 15:00:00,32.34,32.35,32.3,32.32,18600.0,24.6714,24.679,24.6409,24.6561,18600.0
2006-05-09 15:30:00,32.29,32.34,32.13,32.16,69000.0,24.6333,24.6714,24.5112,24.5341,69000.0
2006-05-10 09:30:00,32.16,32.2,32.06,32.1,15600.0,24.5341,24.5646,24.4578,24.4883,15600.0
2006-05-10 10:00:00,32.14,32.17,32.08,32.1,15800.0,24.5188,24.5417,24.4731,24.4883,15800.0
2006-05-10 10:30:00,32.1,32.13,32.06,32.08,17000.0,24.4883,24.5112,24.4578,24.4731,17000.0
2006-05-10 11:00:00,32.08,32.16,32.07,32.11,10200.0,24.4731,24.5341,24.4654,24.4959,10200.0
2006-05-10 11:30:00,32.12,32.12,32.05,32.06,10800.0,24.5036,24.5036,24.4502,24.4578,10800.0
2006-05-10 12:00:00,32.07,32.12,32.07,32.12,6200.0,24.4654,24.5036,24.4654,24.5036,6200.0
2006-05-10 12:30:00,32.09,32.1,32.06,32.1,6000.0,24.4807,24.4883,24.4578,24.4883,6000.0
2006-05-10 13:00:00,32.1,32.13,32.02,32.08,24000.0,24.4883,24.5112,24.4273,24.4731,24000.0
2006-05-10 13:30:00,32.09,32.13,32.06,32.12,14800.0,24.4807,24.5112,24.4578,24.5036,14800.0
2006-05-10 14:00:00,32.1,32.12,32.04,32.07,24200.0,24.4883,24.5036,24.4425,24.4654,24200.0
2006-05-10 14:30:00,32.07,32.13,32.05,32.08,41600.0,24.4654,24.5112,24.4502,24.4731,41600.0
2006-05-10 15:00:00,32.09,32.15,32.09,32.09,35400.0,24.4807,24.5265,24.4807,24.4807,35400.0
2006-05-10 15:30:00,32.09,32.13,32.05,32.08,66400.0,24.4807,24.5112,24.4502,24.4731,66400.0
2006-05-11 09:30:00,32.01,32.09,31.97,32.0,14200.0,24.4197,24.4807,24.3891,24.412,14200.0
2006-05-11 10:00:00,31.97,32.09,31.95,32.0,17600.0,24.3891,24.4807,24.3739,24.412,17600.0
2006-05-11 10:30:00,31.98,31.98,31.9,31.95,22800.0,24.3968,24.3968,24.3357,24.3739,22800.0
2006-05-11 11:00:00,31.95,32.09,31.95,32.01,17800.0,24.3739,24.4807,24.3739,24.4197,17800.0
2006-05-11 11:30:00,32.01,32.03,31.99,32.0,42800.0,24.4197,24.4349,24.4044,24.412,42800.0
2006-05-11 12:00:00,32.0,32.06,31.95,31.95,24600.0,24.412,24.4578,24.3739,24.3739,24600.0
2006-05-11 12:30:00,31.95,31.96,31.9,31.91,7000.0,24.3739,24.3815,24.3357,24.3434,7000.0
2006-05-11 13:00:00,31.93,31.93,31.88,31.88,14200.0,24.3586,24.3586,24.3205,24.3205,14200.0
2006-05-11 13:30:00,31.88,31.88,31.83,31.88,16200.0,24.3205,24.3205,24.2823,24.3205,16200.0
2006-05-11 14:00:00,31.84,31.84,31.75,31.83,12600.0,24.29,24.29,24.2213,24.2823,12600.0
2006-05-11 14:30:00,31.84,31.84,31.61,31.67,16400.0,24.29,24.29,24.1145,24.1603,16400.0
2006-05-11 15:00:00,31.65,31.65,31.58,31.58,15800.0,24.145,24.145,24.0916,24.0916,15800.0
2006-05-11 15:30:00,31.55,31.55,31.45,31.48,80400.0,24.0687,24.0687,23.9924,24.0153,80400.0
2006-05-12 09:30:00,31.45,31.5,31.35,31.5,34400.0,23.9924,24.0306,23.9162,24.0306,34400.0
2006-05-12 10:00:00,31.49,31.63,31.42,31.45,57200.0,24.023,24.1298,23.9696,23.9924,57200.0
2006-05-12 10:30:00,31.43,31.43,30.92,31.11,44800.0,23.9772,23.9772,23.5881,23.7331,44800.0
2006-05-12 11:00:00,31.17,31.17,30.96,31.1,29200.0,23.7788,23.7788,23.6186,23.7254,29200.0
2006-05-12 11:30:00,31.08,31.1,30.93,30.99,111800.0,23.7102,23.7254,23.5957,23.6415,111800.0
2006-05-12 12:00:00,30.96,30.99,30.86,30.9,24800.0,23.6186,23.6415,23.5423,23.5729,24800.0
2006-05-12 12:30:00,30.86,30.86,30.77,30.8,37600.0,23.5423,23.5423,23.4737,23.4966,37600.0
2006-05-12 13:00:00,30.8,30.86,30.72,30.8,44800.0,23.4966,23.5423,23.4355,23.4966,44800.0
2006-05-12 13:30:00,30.8,30.82,30.63,30.66,43200.0,23.4966,23.5118,23.3669,23.3898,43200.0
2006-05-12 14:00:00,30.65,30.73,30.63,30.67,58200.0,23.3821,23.4432,23.3669,23.3974,58200.0
2006-05-12 14:30:00,30.67,30.75,30.52,30.61,86000.0,23.3974,23.4584,23.283,23.3516,86000.0
2006-05-12 15:00:00,30.61,30.71,30.57,30.68,79000.0,23.3516,23.4279,23.3211,23.405,79000.0
2006-05-12 15:30:00,30.67,30.82,30.6,30.68,107200.0,23.3974,23.5118,23.344,23.405,107200.0
2006-05-15 09:30:00,30.8,30.95,30.79,30.79,95600.0,23.4966,23.611,23.4889,23.4889,95600.0
2006-05-15 10:00:00,30.86,30.86,30.63,30.74,115400.0,23.5423,23.5423,23.3669,23.4508,115400.0
2006-05-15 10:30:00,30.74,30.74,30.55,30.57,131200.0,23.4508,23.4508,23.3059,23.3211,131200.0
2006-05-15 11:00:00,30.57,30.7,30.49,30.54,53400.0,23.3211,23.4203,23.2601,23.2982,53400.0
2006-05-15 11:30:00,30.53,30.53,30.39,30.46,23600.0,23.2906,23.2906,23.1838,23.2372,23600.0
2006-05-15 12:00:00,30.46,30.49,30.33,30.43,66200.0,23.2372,23.2601,23.138,23.2143,66200.0
2006-05-15 12:30:00,30.43,30.53,30.39,30.39,103800.0,23.2143,23.2906,23.1838,23.1838,103800.0
2006-05-15 13:00:00,30.38,30.39,30.25,30.25,22200.0,23.1762,23.1838,23.077,23.077,22200.0
2006-05-15 13:30:00,30.25,30.31,29.95,29.98,73600.0,23.077,23.1228,22.8481,22.871,73600.0
2006-05-15 14:00:00,29.98,30.19,29.96,30.18,70000.0,22.871,23.0312,22.8558,23.0236,70000.0
2006-05-15 14:30:00,30.18,30.18,30.04,30.11,74200.0,23.0236,23.0236,22.9168,22.9702,74200.0
2006-05-15 15:00:00,30.11,30.25,30.09,30.15,61400.0,22.9702,23.077,22.9549,23.0007,61400.0
2006-05-15 15:30:00,30.15,30.25,30.15,30.19,157000.0,23.0007,23.077,23.0007,23.0312,157000.0
2006-05-16 09:30:00,30.24,30.41,30.05,30.05,241000.0,23.0694,23.1991,22.9244,22.9244,241000.0
2006-05-16 10:00:00,30.02,30.07,29.79,29.98,62800.0,22.9015,22.9397,22.7261,22.871,62800.0
2006-05-16 10:30:00,29.95,30.05,29.9,29.9,70200.0,22.8481,22.9244,22.81,22.81,70200.0
2006-05-16 11:00:00,29.9,29.99,29.85,29.86,30800.0,22.81,22.8786,22.7718,22.7795,30800.0
2006-05-16 11:30:00,29.86,29.86,29.75,29.82,45400.0,22.7795,22.7795,22.6956,22.749,45400.0
2006-05-16 12:00:00,29.82,29.93,29.8,29.81,22200.0,22.749,22.8329,22.7337,22.7413,22200.0
2006-05-16 12:30:00,29.81,29.88,29.77,29.85,36800.0,22.7413,22.7947,22.7108,22.7718,36800.0
2006-05-16 13:00:00,29.87,29.98,29.85,29.93,39200.0,22.7871,22.871,22.7718,22.8329,39200.0
2006-05-16 13:30:00,29.93,29.96,29.85,29.94,39600.0,22.8329,22.8558,22.7718,22.8405,39600.0
2006-05-16 14:00:00,29.93,29.96,29.84,29.84,112000.0,22.8329,22.8558,22.7642,22.7642,112000.0
2006-05-16 14:30:00,29.84,29.88,29.78,29.85,44600.0,22.7642,22.7947,22.7184,22.7718,44600.0
2006-05-16 15:00:00,29.85,29.92,29.79,29.82,81000.0,22.7718,22.8252,22.7261,22.749,81000.0
2006-05-16 15:30:00,29.82,29.96,29.82,29.9,110600.0,22.749,22.8558,22.749,22.81,110600.0
2006-05-17 09:30:00,29.66,29.75,29.51,29.72,71400.0,22.6269,22.6956,22.5125,22.6727,71400.0
2006-05-17 10:00:00,29.73,29.75,29.45,29.48,104800.0,22.6803,22.6956,22.4667,22.4896,104800.0
2006-05-17 10:30:00,29.58,29.67,29.57,29.65,48600.0,22.5659,22.6345,22.5582,22.6193,48600.0
2006-05-17 11:00:00,29.66,29.74,29.61,29.65,89200.0,22.6269,22.6879,22.5887,22.6193,89200.0
2006-05-17 11:30:00,29.65,29.69,29.6,29.65,34600.0,22.6193,22.6498,22.5811,22.6193,34600.0
2006-05-17 12:00:00,29.66,29.79,29.65,29.73,47400.0,22.6269,22.7261,22.6193,22.6803,47400.0
2006-05-17 12:30:00,29.77,29.91,29.77,29.82,31000.0,22.7108,22.8176,22.7108,22.749,31000.0
2006-05-17 13:00:00,29.84,29.89,29.8,29.8,28200.0,22.7642,22.8024,22.7337,22.7337,28200.0
2006-05-17 13:30:00,29.77,29.91,29.77,29.8,47200.0,22.7108,22.8176,22.7108,22.7337,47200.0
2006-05-17 14:00:00,29.82,29.84,29.63,29.7,39600.0,22.749,22.7642,22.604,22.6574,39600.0
2006-05-17 14:30:00,29.7,29.75,29.65,29.75,40000.0,22.6574,22.6956,22.6193,22.6956,40000.0
2006-05-17 15:00:00,29.75,29.8,29.63,29.65,72400.0,22.6956,22.7337,22.604,22.6193,72400.0
2006-05-17 15:30:00,29.68,29.82,29.59,29.59,126200.0,22.6422,22.749,22.5735,22.5735,126200.0
2006-05-18 09:30:00,29.9,29.99,29.88,29.93,91800.0,22.81,22.8786,22.7947,22.8329,91800.0
2006-05-18 10:00:00,29.95,30.05,29.9,29.96,66600.0,22.8481,22.9244,22.81,22.8558,66600.0
2006-05-18 10:30:00,29.95,30.05,29.91,30.0,28600.0,22.8481,22.9244,22.8176,22.8863,28600.0
2006-05-18 11:00:00,30.0,30.02,29.93,30.01,51800.0,22.8863,22.9015,22.8329,22.8939,51800.0
2006-05-18 11:30:00,30.04,30.05,29.95,29.98,32400.0,22.9168,22.9244,22.8481,22.871,32400.0
2006-05-18 12:00:00,29.98,30.08,29.93,30.05,39400.0,22.871,22.9473,22.8329,22.9244,39400.0
2006-05-18 12:30:00,29.99,30.08,29.99,30.05,11800.0,22.8786,22.9473,22.8786,22.9244,11800.0
2006-05-18 13:00:00,30.02,30.02,29.98,30.0,45400.0,22.9015,22.9015,22.871,22.8863,45400.0
2006-05-18 13:30:00,29.98,30.02,29.93,30.01,103400.0,22.871,22.9015,22.8329,22.8939,103400.0
2006-05-18 14:00:00,30.0,30.02,29.93,29.93,99200.0,22.8863,22.9015,22.8329,22.8329,99200.0
2006-05-18 14:30:00,29.93,29.93,29.75,29.75,65400.0,22.8329,22.8329,22.6956,22.6956,65400.0
2006-05-18 15:00:00,29.74,29.79,29.57,29.57,36400.0,22.6879,22.7261,22.5582,22.5582,36400.0
2006-05-18 15:30:00,29.57,29.59,29.38,29.39,79000.0,22.5582,22.5735,22.4133,22.4209,79000.0
2006-05-19 09:30:00,29.4,29.53,29.4,29.46,69200.0,22.4285,22.5277,22.4285,22.4743,69200.0
2006-05-19 10:00:00,29.47,29.55,29.41,29.53,41800.0,22.4819,22.543,22.4362,22.5277,41800.0
2006-05-19 10:30:00,29.55,29.6,29.45,29.48,33600.0,22.543,22.5811,22.4667,22.4896,33600.0
2006-05-19 11:00:00,29.46,29.56,29.46,29.5,50400.0,22.4743,22.5506,22.4743,22.5048,50400.0
2006-05-19 11:30:00,29.5,29.52,29.38,29.43,26000.0,22.5048,22.5201,22.4133,22.4514,26000.0
2006-05-19 12:00:00,29.43,29.49,29.39,29.4,15800.0,22.4514,22.4972,22.4209,22.4285,15800.0
2006-05-19 12:30:00,29.43,29.66,29.41,29.41,25000.0,22.4514,22.6269,22.4362,22.4362,25000.0
2006-05-19 13:00:00,29.41,29.52,29.36,29.52,31000.0,22.4362,22.5201,22.398,22.5201,31000.0
2006-05-19 13:30:00,29.51,29.59,29.48,29.49,22400.0,22.5125,22.5735,22.4896,22.4972,22400.0
2006-05-19 14:00:00,29.5,29.51,29.08,29.15,110200.0,22.5048,22.5125,22.1844,22.2378,110200.0
2006-05-19 14:30:00,29.15,29.25,29.09,29.21,46000.0,22.2378,22.3141,22.1921,22.2836,46000.0
2006-05-19 15:00:00,29.2,29.46,29.2,29.45,83200.0,22.276,22.4743,22.276,22.4667,83200.0
2006-05-19 15:30:00,29.46,29.48,29.35,29.39,65800.0,22.4743,22.4896,22.3904,22.4209,65800.0
2006-05-22 09:30:00,29.14,29.24,29.13,29.22,59400.0,22.2302,22.3065,22.2226,22.2912,59400.0
2006-05-22 10:00:00,29.22,29.22,29.1,29.18,43400.0,22.2912,22.2912,22.1997,22.2607,43400.0
2006-05-22 10:30:00,29.2,29.34,29.2,29.32,92800.0,22.276,22.3828,22.276,22.3675,92800.0
2006-05-22 11:00:00,29.31,29.32,29.13,29.26,48600.0,22.3599,22.3675,22.2226,22.3217,48600.0
2006-05-22 11:30:00,29.26,29.3,29.11,29.16,67400.0,22.3217,22.3523,22.2073,22.2455,67400.0
2006-05-22 12:00:00,29.15,29.25,29.13,29.13,57000.0,22.2378,22.3141,22.2226,22.2226,57000.0
2006-05-22 12:30:00,29.17,29.23,29.14,29.17,36400.0,22.2531,22.2989,22.2302,22.2531,36400.0
2006-05-22 13:00:00,29.18,29.18,29.08,29.16,31400.0,22.2607,22.2607,22.1844,22.2455,31400.0
2006-05-22 13:30:00,29.16,29.18,29.1,29.16,34600.0,22.2455,22.2607,22.1997,22.2455,34600.0
2006-05-22 14:00:00,29.15,29.19,29.09,29.18,46800.0,22.2378,22.2683,22.1921,22.2607,46800.0
2006-05-22 14:30:00,29.18,29.2,29.14,29.15,36800.0,22.2607,22.276,22.2302,22.2378,36800.0
2006-05-22 15:00:00,29.15,29.5,29.15,29.4,71600.0,22.2378,22.5048,22.2378,22.4285,71600.0
2006-05-22 15:30:00,29.4,29.4,29.28,29.35,96200.0,22.4285,22.4285,22.337,22.3904,96200.0
2006-05-23 09:30:00,29.63,29.9,29.63,29.9,51600.0,22.604,22.81,22.604,22.81,51600.0
2006-05-23 10:00:00,29.88,29.98,29.63,29.66,71800.0,22.7947,22.871,22.604,22.6269,71800.0
2006-05-23 10:30:00,29.68,29.94,29.68,29.82,41600.0,22.6422,22.8405,22.6422,22.749,41600.0
2006-05-23 11:00:00,29.82,29.91,29.78,29.84,25000.0,22.749,22.8176,22.7184,22.7642,25000.0
2006-05-23 11:30:00,29.84,30.05,29.84,29.89,39800.0,22.7642,22.9244,22.7642,22.8024,39800.0
2006-05-23 12:00:00,29.89,30.04,29.85,29.85,35800.0,22.8024,22.9168,22.7718,22.7718,35800.0
2006-05-23 12:30:00,29.83,29.85,29.66,29.66,17600.0,22.7566,22.7718,22.6269,22.6269,17600.0
2006-05-23 13:00:00,29.65,29.77,29.63,29.74,18600.0,22.6193,22.7108,22.604,22.6879,18600.0
2006-05-23 13:30:00,29.74,29.8,29.56,29.62,25200.0,22.6879,22.7337,22.5506,22.5964,25200.0
2006-05-23 14:00:00,29.6,29.65,29.4,29.45,69000.0,22.5811,22.6193,22.4285,22.4667,69000.0
2006-05-23 14:30:00,29.45,29.57,29.32,29.36,39400.0,22.4667,22.5582,22.3675,22.398,39400.0
2006-05-23 15:00:00,29.34,29.44,29.28,29.35,36000.0,22.3828,22.4591,22.337,22.3904,36000.0
2006-05-23 15:30:00,29.32,29.32,29.11,29.12,47000.0,22.3675,22.3675,22.2073,22.2149,47000.0
2006-05-24 09:30:00,29.13,29.35,29.12,29.27,40000.0,22.2226,22.3904,22.2149,22.3294,40000.0
2006-05-24 10:00:00,29.28,29.58,29.28,29.48,22000.0,22.337,22.5659,22.337,22.4896,22000.0
2006-05-24 10:30:00,29.49,29.63,29.42,29.44,50600.0,22.4972,22.604,22.4438,22.4591,50600.0
2006-05-24 11:00:00,29.41,29.46,29.35,29.35,69600.0,22.4362,22.4743,22.3904,22.3904,69600.0
2006-05-24 11:30:00,29.38,29.48,29.29,29.48,77200.0,22.4133,22.4896,22.3446,22.4896,77200.0
2006-05-24 12:00:00,29.43,29.43,29.25,29.32,37600.0,22.4514,22.4514,22.3141,22.3675,37600.0
2006-05-24 12:30:00,29.29,29.34,29.2,29.3,22600.0,22.3446,22.3828,22.276,22.3523,22600.0
2006-05-24 13:00:00,29.25,29.29,28.85,28.88,44000.0,22.3141,22.3446,22.009,22.0319,44000.0
2006-05-24 13:30:00,28.85,28.95,28.73,28.85,82200.0,22.009,22.0853,21.9174,22.009,82200.0
2006-05-24 14:00:00,28.81,28.97,28.68,28.68,77800.0,21.9784,22.1005,21.8793,21.8793,77800.0
2006-05-24 14:30:00,28.68,28.75,28.6,28.73,151400.0,21.8793,21.9327,21.8182,21.9174,151400.0
2006-05-24 15:00:00,28.75,28.99,28.75,28.83,48800.0,21.9327,22.1158,21.9327,21.9937,48800.0
2006-05-24 15:30:00,28.85,28.89,28.8,28.82,193400.0,22.009,22.0395,21.9708,21.9861,193400.0
2006-05-25 09:30:00,28.95,29.06,28.85,28.97,60400.0,22.0853,22.1692,22.009,22.1005,60400.0
2006-05-25 10:00:00,28.99,29.0,28.9,28.98,54200.0,22.1158,22.1234,22.0471,22.1081,54200.0
2006-05-25 10:30:00,29.0,29.0,28.95,28.99,8600.0,22.1234,22.1234,22.0853,22.1158,8600.0
2006-05-25 11:00:00,28.99,29.25,28.95,29.16,55800.0,22.1158,22.3141,22.0853,22.2455,55800.0
2006-05-25 11:30:00,29.16,29.23,29.15,29.18,25400.0,22.2455,22.2989,22.2378,22.2607,25400.0
2006-05-25 12:00:00,29.2,29.2,29.05,29.13,62400.0,22.276,22.276,22.1615,22.2226,62400.0
2006-05-25 12:30:00,29.11,29.14,29.07,29.13,74200.0,22.2073,22.2302,22.1768,22.2226,74200.0
2006-05-25 13:00:00,29.12,29.12,29.02,29.02,18600.0,22.2149,22.2149,22.1387,22.1387,18600.0
2006-05-25 13:30:00,29.06,29.11,29.05,29.08,83200.0,22.1692,22.2073,22.1615,22.1844,83200.0
2006-05-25 14:00:00,29.07,29.1,29.0,29.02,64600.0,22.1768,22.1997,22.1234,22.1387,64600.0
2006-05-25 14:30:00,29.03,29.15,29.03,29.09,35800.0,22.1463,22.2378,22.1463,22.1921,35800.0
2006-05-25 15:00:00,29.09,29.28,29.03,29.24,69800.0,22.1921,22.337,22.1463,22.3065,69800.0
2006-05-25 15:30:00,29.24,29.25,29.0,29.21,84400.0,22.3065,22.3141,22.1234,22.2836,84400.0
2006-05-26 09:30:00,29.16,29.6,29.16,29.6,241000.0,22.2455,22.5811,22.2455,22.5811,241000.0
2006-05-26 10:00:00,29.6,30.07,29.58,30.07,59600.0,22.5811,22.9397,22.5659,22.9397,59600.0
2006-05-26 10:30:00,30.08,30.08,29.7,29.72,92400.0,22.9473,22.9473,22.6574,22.6727,92400.0
2006-05-26 11:00:00,29.7,29.94,29.68,29.73,73600.0,22.6574,22.8405,22.6422,22.6803,73600.0
2006-05-26 11:30:00,29.73,29.84,29.7,29.71,28200.0,22.6803,22.7642,22.6574,22.665,28200.0
2006-05-26 12:00:00,29.71,29.75,29.6,29.65,36800.0,22.665,22.6956,22.5811,22.6193,36800.0
2006-05-26 12:30:00,29.67,29.73,29.63,29.67,64200.0,22.6345,22.6803,22.604,22.6345,64200.0
2006-05-26 13:00:00,29.65,29.71,29.64,29.71,8800.0,22.6193,22.665,22.6116,22.665,8800.0
2006-05-26 13:30:00,29.7,29.85,29.69,29.79,102000.0,22.6574,22.7718,22.6498,22.7261,102000.0
2006-05-26 14:00:00,29.8,29.85,29.71,29.78,41600.0,22.7337,22.7718,22.665,22.7184,41600.0
2006-05-26 14:30:00,29.75,29.92,29.68,29.8,49000.0,22.6956,22.8252,22.6422,22.7337,49000.0
2006-05-26 15:00:00,29.79,29.85,29.73,29.78,50600.0,22.7261,22.7718,22.6803,22.7184,50600.0
2006-05-26 15:30:00,29.78,29.79,29.7,29.71,115600.0,22.7184,22.7261,22.6574,22.665,115600.0
2006-05-30 09:30:00,29.58,29.63,29.3,29.49,93800.0,22.5659,22.604,22.3523,22.4972,93800.0
2006-05-30 10:00:00,29.47,29.6,29.45,29.53,64800.0,22.4819,22.5811,22.4667,22.5277,64800.0
2006-05-30 10:30:00,29.5,29.6,29.45,29.59,49800.0,22.5048,22.5811,22.4667,22.5735,49800.0
2006-05-30 11:00:00,29.59,29.67,29.59,29.61,94600.0,22.5735,22.6345,22.5735,22.5887,94600.0
2006-05-30 11:30:00,29.63,29.77,29.59,29.63,41600.0,22.604,22.7108,22.5735,22.604,41600.0
2006-05-30 12:00:00,29.61,29.67,29.53,29.61,64200.0,22.5887,22.6345,22.5277,22.5887,64200.0
2006-05-30 12:30:00,29.61,29.63,29.47,29.55,34200.0,22.5887,22.604,22.4819,22.543,34200.0
2006-05-30 13:00:00,29.55,29.6,29.5,29.54,43800.0,22.543,22.5811,22.5048,22.5353,43800.0
2006-05-30 13:30:00,29.54,29.57,29.45,29.52,93600.0,22.5353,22.5582,22.4667,22.5201,93600.0
2006-05-30 14:00:00,29.51,29.57,29.44,29.5,53000.0,22.5125,22.5582,22.4591,22.5048,53000.0
2006-05-30 14:30:00,29.49,29.55,29.45,29.5,45800.0,22.4972,22.543,22.4667,22.5048,45800.0
2006-05-30 15:00:00,29.5,29.53,29.27,29.37,100000.0,22.5048,22.5277,22.3294,22.4057,100000.0
2006-05-30 15:30:00,29.36,29.43,29.3,29.4,211800.0,22.398,22.4514,22.3523,22.4285,211800.0
2006-05-31 09:30:00,29.4,29.5,29.22,29.26,64000.0,22.4285,22.5048,22.2912,22.3217,64000.0
2006-05-31 10:00:00,29.32,29.33,29.16,29.21,33400.0,22.3675,22.3751,22.2455,22.2836,33400.0
2006-05-31 10:30:00,29.24,29.3,29.08,29.1,35000.0,22.3065,22.3523,22.1844,22.1997,35000.0
2006-05-31 11:00:00,29.06,29.16,29.03,29.16,49200.0,22.1692,22.2455,22.1463,22.2455,49200.0
2006-05-31 11:30:00,29.16,29.24,29.01,29.07,42200.0,22.2455,22.3065,22.131,22.1768,42200.0
2006-05-31 12:00:00,29.0,29.08,28.91,28.93,26400.0,22.1234,22.1844,22.0547,22.07,26400.0
2006-05-31 12:30:00,28.93,28.99,28.89,28.93,19800.0,22.07,22.1158,22.0395,22.07,19800.0
2006-05-31 13:00:00,28.91,29.09,28.91,29.08,36200.0,22.0547,22.1921,22.0547,22.1844,36200.0
2006-05-31 13:30:00,29.06,29.13,28.99,29.03,46600.0,22.1692,22.2226,22.1158,22.1463,46600.0
2006-05-31 14:00:00,29.01,29.11,28.99,29.05,73400.0,22.131,22.2073,22.1158,22.1615,73400.0
2006-05-31 14:30:00,29.08,29.13,29.0,29.1,39400.0,22.1844,22.2226,22.1234,22.1997,39400.0
2006-05-31 15:00:00,29.11,29.13,29.05,29.08,75800.0,22.2073,22.2226,22.1615,22.1844,75800.0
2006-05-31 15:30:00,29.08,29.25,29.07,29.18,81200.0,22.1844,22.3141,22.1768,22.2607,81200.0
2006-06-01 09:30:00,29.22,29.39,29.09,29.23,87400.0,22.2912,22.4209,22.1921,22.2989,87400.0
2006-06-01 10:00:00,29.25,29.45,29.16,29.45,46000.0,22.3141,22.4667,22.2455,22.4667,46000.0
2006-06-01 10:30:00,29.44,29.64,29.44,29.53,54400.0,22.4591,22.6116,22.4591,22.5277,54400.0
2006-06-01 11:00:00,29.48,29.73,29.48,29.62,54600.0,22.4896,22.6803,22.4896,22.5964,54600.0
2006-06-01 11:30:00,29.58,29.6,29.47,29.51,112400.0,22.5659,22.5811,22.4819,22.5125,112400.0
2006-06-01 12:00:00,29.51,29.65,29.51,29.55,23000.0,22.5125,22.6193,22.5125,22.543,23000.0
2006-06-01 12:30:00,29.54,29.57,29.48,29.48,47000.0,22.5353,22.5582,22.4896,22.4896,47000.0
2006-06-01 13:00:00,29.49,29.61,29.49,29.61,29600.0,22.4972,22.5887,22.4972,22.5887,29600.0
2006-06-01 13:30:00,29.61,29.68,29.56,29.57,22000.0,22.5887,22.6422,22.5506,22.5582,22000.0
2006-06-01 14:00:00,29.57,29.7,29.56,29.61,21400.0,22.5582,22.6574,22.5506,22.5887,21400.0
2006-06-01 14:30:00,29.61,29.79,29.6,29.68,40000.0,22.5887,22.7261,22.5811,22.6422,40000.0
2006-06-01 15:00:00,29.69,29.79,29.64,29.71,42400.0,22.6498,22.7261,22.6116,22.665,42400.0
2006-06-01 15:30:00,29.71,30.0,29.68,29.98,174600.0,22.665,22.8863,22.6422,22.871,174600.0
2006-06-02 09:30:00,30.0,30.0,29.86,29.98,169200.0,22.8863,22.8863,22.7795,22.871,169200.0
2006-06-02 10:00:00,29.95,30.0,29.93,30.0,60000.0,22.8481,22.8863,22.8329,22.8863,60000.0
2006-06-02 10:30:00,30.0,30.13,29.96,30.03,104800.0,22.8863,22.9854,22.8558,22.9092,104800.0
2006-06-02 11:00:00,30.02,30.13,30.0,30.06,53200.0,22.9015,22.9854,22.8863,22.932,53200.0
2006-06-02 11:30:00,30.05,30.06,29.98,29.98,24400.0,22.9244,22.932,22.871,22.871,24400.0
2006-06-02 12:00:00,29.98,30.0,29.93,29.94,39000.0,22.871,22.8863,22.8329,22.8405,39000.0
2006-06-02 12:30:00,29.95,30.0,29.93,29.95,43000.0,22.8481,22.8863,22.8329,22.8481,43000.0
2006-06-02 13:00:00,29.95,30.01,29.95,30.0,35400.0,22.8481,22.8939,22.8481,22.8863,35400.0
2006-06-02 13:30:00,30.0,30.0,29.98,29.99,34200.0,22.8863,22.8863,22.871,22.8786,34200.0
2006-06-02 14:00:00,29.98,29.99,29.95,29.96,22800.0,22.871,22.8786,22.8481,22.8558,22800.0
2006-06-02 14:30:00,29.96,30.08,29.96,30.08,42200.0,22.8558,22.9473,22.8558,22.9473,42200.0
2006-06-02 15:00:00,30.05,30.09,29.93,30.03,84800.0,22.9244,22.9549,22.8329,22.9092,84800.0
2006-06-02 15:30:00,30.03,30.16,30.03,30.11,60400.0,22.9092,23.0083,22.9092,22.9702,60400.0
2006-06-05 09:30:00,30.0,30.07,29.7,29.72,25800.0,22.8863,22.9397,22.6574,22.6727,25800.0
2006-06-05 10:00:00,29.68,29.68,29.41,29.52,40800.0,22.6422,22.6422,22.4362,22.5201,40800.0
2006-06-05 10:30:00,29.5,29.59,29.47,29.54,25600.0,22.5048,22.5735,22.4819,22.5353,25600.0
2006-06-05 11:00:00,29.54,29.56,29.36,29.42,20600.0,22.5353,22.5506,22.398,22.4438,20600.0
2006-06-05 11:30:00,29.39,29.43,29.33,29.35,28000.0,22.4209,22.4514,22.3751,22.3904,28000.0
2006-06-05 12:00:00,29.34,29.35,29.15,29.23,48000.0,22.3828,22.3904,22.2378,22.2989,48000.0
2006-06-05 12:30:00,29.21,29.22,29.09,29.14,35200.0,22.2836,22.2912,22.1921,22.2302,35200.0
2006-06-05 13:00:00,29.14,29.17,29.04,29.04,13400.0,22.2302,22.2531,22.1539,22.1539,13400.0
2006-06-05 13:30:00,29.03,29.1,28.89,28.89,31600.0,22.1463,22.1997,22.0395,22.0395,31600.0
2006-06-05 14:00:00,28.89,28.94,28.5,28.58,73400.0,22.0395,22.0776,21.742,21.803,73400.0
2006-06-05 14:30:00,28.54,28.61,28.34,28.34,138800.0,21.7725,21.8259,21.6199,21.6199,138800.0
2006-06-05 15:00:00,28.31,28.34,28.05,28.13,124200.0,21.597,21.6199,21.3987,21.4597,124200.0
2006-06-05 15:30:00,28.13,28.27,27.65,27.81,304800.0,21.4597,21.5665,21.0935,21.2156,304800.0
2006-06-06 09:30:00,27.91,27.91,27.6,27.73,139400.0,21.2919,21.2919,21.0554,21.1545,139400.0
2006-06-06 10:00:00,27.75,27.78,27.47,27.49,91800.0,21.1698,21.1927,20.9562,20.9715,91800.0
2006-06-06 10:30:00,27.45,27.45,26.92,27.05,155600.0,20.9409,20.9409,20.5366,20.6358,155600.0
2006-06-06 11:00:00,27.06,27.15,26.96,27.0,111800.0,20.6434,20.7121,20.5671,20.5976,111800.0
2006-06-06 11:30:00,26.98,27.02,26.82,26.85,83400.0,20.5824,20.6129,20.4603,20.4832,83400.0
2006-06-06 12:00:00,26.83,26.86,26.77,26.79,92200.0,20.468,20.4908,20.4222,20.4374,92200.0
2006-06-06 12:30:00,26.8,27.11,26.77,27.1,117400.0,20.4451,20.6816,20.4222,20.6739,117400.0
2006-06-06 13:00:00,27.07,27.07,26.83,26.87,76600.0,20.651,20.651,20.468,20.4985,76600.0
2006-06-06 13:30:00,26.87,27.01,26.73,26.81,102600.0,20.4985,20.6053,20.3917,20.4527,102600.0
2006-06-06 14:00:00,26.82,26.91,26.8,26.89,142000.0,20.4603,20.529,20.4451,20.5137,142000.0
2006-06-06 14:30:00,26.89,27.11,26.85,26.98,114400.0,20.5137,20.6816,20.4832,20.5824,114400.0
2006-06-06 15:00:00,26.99,27.11,26.95,27.11,80600.0,20.59,20.6816,20.5595,20.6816,80600.0
2006-06-06 15:30:00,27.07,27.22,27.02,27.09,159600.0,20.651,20.7655,20.6129,20.6663,159600.0
2006-06-07 09:30:00,27.05,27.05,26.2,26.27,138800.0,20.6358,20.6358,19.9873,20.0407,138800.0
2006-06-07 10:00:00,26.27,26.5,26.05,26.37,229800.0,20.0407,20.2162,19.8729,20.117,229800.0
2006-06-07 10:30:00,26.3,26.48,26.3,26.45,239800.0,20.0636,20.2009,20.0636,20.1781,239800.0
2006-06-07 11:00:00,26.42,26.42,26.24,26.38,111500.0,20.1552,20.1552,20.0179,20.1247,111500.0
2006-06-07 11:30:00,26.39,26.5,26.34,26.5,98200.0,20.1323,20.2162,20.0941,20.2162,98200.0
2006-06-07 12:00:00,26.49,26.59,26.34,26.4,58800.0,20.2086,20.2849,20.0941,20.1399,58800.0
2006-06-07 12:30:00,26.4,26.46,26.39,26.44,73700.0,20.1399,20.1857,20.1323,20.1704,73700.0
2006-06-07 13:00:00,26.45,26.48,26.32,26.38,98100.0,20.1781,20.2009,20.0789,20.1247,98100.0
2006-06-07 13:30:00,26.37,26.4,26.25,26.38,49800.0,20.117,20.1399,20.0255,20.1247,49800.0
2006-06-07 14:00:00,26.39,26.42,26.35,26.41,152000.0,20.1323,20.1552,20.1018,20.1475,152000.0
2006-06-07 14:30:00,26.41,26.45,26.37,26.43,99300.0,20.1475,20.1781,20.117,20.1628,99300.0
2006-06-07 15:00:00,26.44,26.45,26.31,26.32,113900.0,20.1704,20.1781,20.0713,20.0789,113900.0
2006-06-07 15:30:00,26.31,26.4,26.27,26.34,196300.0,20.0713,20.1399,20.0407,20.0941,196300.0
2006-06-08 09:30:00,26.1,26.12,25.74,25.94,279300.0,19.9111,19.9263,19.6364,19.789,279300.0
2006-06-08 10:00:00,25.93,26.19,25.73,25.85,62700.0,19.7814,19.9797,19.6288,19.7203,62700.0
2006-06-08 10:30:00,25.8,25.87,25.62,25.67,92500.0,19.6822,19.7356,19.5449,19.583,92500.0
2006-06-08 11:00:00,25.67,25.71,24.64,24.74,237400.0,19.583,19.6135,18.7973,18.8735,237400.0
2006-06-08 11:30:00,24.65,25.2,24.1,24.94,158500.0,18.8049,19.2245,18.3853,19.0261,158500.0
2006-06-08 12:00:00,24.93,25.45,24.83,25.44,99300.0,19.0185,19.4152,18.9422,19.4076,99300.0
2006-06-08 12:30:00,25.47,25.77,25.41,25.43,54800.0,19.4304,19.6593,19.3847,19.3999,54800.0
2006-06-08 13:00:00,25.44,25.65,25.34,25.52,39300.0,19.4076,19.5678,19.3313,19.4686,39300.0
2006-06-08 13:30:00,25.53,25.9,25.45,25.9,37800.0,19.4762,19.7585,19.4152,19.7585,37800.0
2006-06-08 14:00:00,25.87,25.89,25.51,25.65,31500.0,19.7356,19.7509,19.461,19.5678,31500.0
2006-06-08 14:30:00,25.65,25.89,25.57,25.64,47000.0,19.5678,19.7509,19.5067,19.5601,47000.0
2006-06-08 15:00:00,25.64,25.91,25.6,25.72,252500.0,19.5601,19.7661,19.5296,19.6212,252500.0
2006-06-08 15:30:00,25.73,25.83,25.67,25.79,421400.0,19.6288,19.7051,19.583,19.6746,421400.0
2006-06-09 09:30:00,25.78,26.7,25.68,26.59,307600.0,19.6669,20.3688,19.5906,20.2849,307600.0
2006-06-09 10:00:00,26.55,26.55,26.15,26.34,54500.0,20.2544,20.2544,19.9492,20.0941,54500.0
2006-06-09 10:30:00,26.31,26.43,26.06,26.08,48900.0,20.0713,20.1628,19.8805,19.8958,48900.0
2006-06-09 11:00:00,26.06,26.35,26.06,26.18,74700.0,19.8805,20.1018,19.8805,19.9721,74700.0
2006-06-09 11:30:00,26.18,26.19,25.8,25.87,58400.0,19.9721,19.9797,19.6822,19.7356,58400.0
2006-06-09 12:00:00,25.87,26.65,25.69,25.7,42400.0,19.7356,20.3306,19.5983,19.6059,42400.0
2006-06-09 12:30:00,25.7,25.78,25.55,25.59,45600.0,19.6059,19.6669,19.4915,19.522,45600.0
2006-06-09 13:00:00,25.58,25.61,25.34,25.4,120100.0,19.5144,19.5372,19.3313,19.377,120100.0
2006-06-09 13:30:00,25.4,25.59,25.34,25.58,35500.0,19.377,19.522,19.3313,19.5144,35500.0
2006-06-09 14:00:00,25.54,25.54,25.34,25.34,79900.0,19.4838,19.4838,19.3313,19.3313,79900.0
2006-06-09 14:30:00,25.35,25.61,25.35,25.54,172900.0,19.3389,19.5372,19.3389,19.4838,172900.0
2006-06-09 15:00:00,25.54,25.69,25.5,25.57,79300.0,19.4838,19.5983,19.4533,19.5067,79300.0
2006-06-09 15:30:00,25.57,25.8,25.57,25.75,166500.0,19.5067,19.6822,19.5067,19.644,166500.0
2006-06-12 09:30:00,25.74,25.81,25.47,25.49,59800.0,19.6364,19.6898,19.4304,19.4457,59800.0
2006-06-12 10:00:00,25.47,25.51,25.02,25.19,119000.0,19.4304,19.461,19.0872,19.2168,119000.0
2006-06-12 10:30:00,25.16,25.43,25.16,25.41,53000.0,19.194,19.3999,19.194,19.3847,53000.0
2006-06-12 11:00:00,25.39,25.61,25.29,25.51,127900.0,19.3694,19.5372,19.2931,19.461,127900.0
2006-06-12 11:30:00,25.51,25.55,25.36,25.51,46900.0,19.461,19.4915,19.3465,19.461,46900.0
2006-06-12 12:00:00,25.53,25.53,25.37,25.51,37200.0,19.4762,19.4762,19.3542,19.461,37200.0
2006-06-12 12:30:00,25.51,25.6,25.4,25.51,42900.0,19.461,19.5296,19.377,19.461,42900.0
2006-06-12 13:00:00,25.51,25.63,25.42,25.52,39900.0,19.461,19.5525,19.3923,19.4686,39900.0
2006-06-12 13:30:00,25.51,25.51,25.33,25.41,78600.0,19.461,19.461,19.3236,19.3847,78600.0
2006-06-12 14:00:00,25.41,25.42,24.86,25.07,97400.0,19.3847,19.3923,18.9651,19.1253,97400.0
2006-06-12 14:30:00,25.07,25.12,24.72,24.91,102800.0,19.1253,19.1634,18.8583,19.0032,102800.0
2006-06-12 15:00:00,24.92,24.95,24.66,24.83,96800.0,19.0109,19.0337,18.8125,18.9422,96800.0
2006-06-12 15:30:00,24.81,24.91,24.67,24.9,209100.0,18.9269,19.0032,18.8201,18.9956,209100.0
2006-06-13 09:30:00,24.55,24.84,24.55,24.7,212300.0,18.7286,18.9498,18.7286,18.843,212300.0
2006-06-13 10:00:00,24.69,24.91,24.6,24.86,77900.0,18.8354,19.0032,18.7667,18.9651,77900.0
2006-06-13 10:30:00,24.86,24.87,24.7,24.82,110600.0,18.9651,18.9727,18.843,18.9346,110600.0
2006-06-13 11:00:00,24.82,25.01,24.8,24.99,71000.0,18.9346,19.0795,18.9193,19.0643,71000.0
2006-06-13 11:30:00,24.98,25.21,24.98,25.21,90000.0,19.0566,19.2321,19.0566,19.2321,90000.0
2006-06-13 12:00:00,25.2,25.2,24.95,25.08,59100.0,19.2245,19.2245,19.0337,19.1329,59100.0
2006-06-13 12:30:00,25.06,25.12,25.01,25.04,25100.0,19.1177,19.1634,19.0795,19.1024,25100.0
2006-06-13 13:00:00,25.02,25.02,24.83,24.88,30600.0,19.0872,19.0872,18.9422,18.9803,30600.0
2006-06-13 13:30:00,24.88,24.93,24.81,24.9,18000.0,18.9803,19.0185,18.9269,18.9956,18000.0
2006-06-13 14:00:00,24.88,24.92,24.79,24.8,31000.0,18.9803,19.0109,18.9117,18.9193,31000.0
2006-06-13 14:30:00,24.78,24.85,24.6,24.73,42400.0,18.9041,18.9575,18.7667,18.8659,42400.0
2006-06-13 15:00:00,24.74,24.8,24.59,24.77,59300.0,18.8735,18.9193,18.7591,18.8964,59300.0
2006-06-13 15:30:00,24.77,24.93,24.66,24.73,121000.0,18.8964,19.0185,18.8125,18.8659,121000.0
2006-06-14 09:30:00,24.74,25.2,24.74,25.13,58600.0,18.8735,19.2245,18.8735,19.1711,58600.0
2006-06-14 10:00:00,25.12,25.5,25.03,25.37,96700.0,19.1634,19.4533,19.0948,19.3542,96700.0
2006-06-14 10:30:00,25.31,25.39,25.25,25.27,50200.0,19.3084,19.3694,19.2626,19.2779,50200.0
2006-06-14 11:00:00,25.3,25.43,25.23,25.37,96200.0,19.3008,19.3999,19.2474,19.3542,96200.0
2006-06-14 11:30:00,25.38,25.38,25.18,25.18,69400.0,19.3618,19.3618,19.2092,19.2092,69400.0
2006-06-14 12:00:00,25.24,25.25,25.12,25.13,19300.0,19.255,19.2626,19.1634,19.1711,19300.0
2006-06-14 12:30:00,25.13,25.14,25.02,25.07,32800.0,19.1711,19.1787,19.0872,19.1253,32800.0
2006-06-14 13:00:00,25.08,25.13,24.92,24.93,23400.0,19.1329,19.1711,19.0109,19.0185,23400.0
2006-06-14 13:30:00,24.93,25.21,24.93,25.21,59700.0,19.0185,19.2321,19.0185,19.2321,59700.0
2006-06-14 14:00:00,25.2,25.3,25.05,25.19,82100.0,19.2245,19.3008,19.11,19.2168,82100.0
2006-06-14 14:30:00,25.17,25.19,24.62,24.94,62800.0,19.2016,19.2168,18.782,19.0261,62800.0
2006-06-14 15:00:00,24.9,25.01,24.84,24.97,50300.0,18.9956,19.0795,18.9498,19.049,50300.0
2006-06-14 15:30:00,25.0,25.21,24.98,25.09,47600.0,19.0719,19.2321,19.0566,19.1406,47600.0
2006-06-15 09:30:00,26.0,26.09,25.75,25.98,113700.0,19.8348,19.9034,19.644,19.8195,113700.0
2006-06-15 10:00:00,26.02,26.08,25.8,26.0,182300.0,19.85,19.8958,19.6822,19.8348,182300.0
2006-06-15 10:30:00,26.0,26.05,25.95,25.95,48600.0,19.8348,19.8729,19.7966,19.7966,48600.0
2006-06-15 11:00:00,25.94,25.96,25.8,25.88,22300.0,19.789,19.8043,19.6822,19.7432,22300.0
2006-06-15 11:30:00,25.89,25.98,25.82,25.83,46400.0,19.7509,19.8195,19.6975,19.7051,46400.0
2006-06-15 12:00:00,25.84,26.0,25.82,26.0,75300.0,19.7127,19.8348,19.6975,19.8348,75300.0
2006-06-15 12:30:00,25.99,25.99,25.9,25.95,22800.0,19.8271,19.8271,19.7585,19.7966,22800.0
2006-06-15 13:00:00,25.95,26.0,25.95,25.98,55400.0,19.7966,19.8348,19.7966,19.8195,55400.0
2006-06-15 13:30:00,25.99,26.05,25.95,26.03,33000.0,19.8271,19.8729,19.7966,19.8577,33000.0
2006-06-15 14:00:00,26.03,26.1,26.01,26.09,39000.0,19.8577,19.9111,19.8424,19.9034,39000.0
2006-06-15 14:30:00,26.1,26.25,26.07,26.23,81400.0,19.9111,20.0255,19.8882,20.0102,81400.0
2006-06-15 15:00:00,26.24,26.32,26.19,26.26,76700.0,20.0179,20.0789,19.9797,20.0331,76700.0
2006-06-15 15:30:00,26.26,26.35,26.25,26.26,143800.0,20.0331,20.1018,20.0255,20.0331,143800.0
2006-06-16 09:30:00,26.25,26.35,26.06,26.14,283500.0,20.0255,20.1018,19.8805,19.9416,283500.0
2006-06-16 10:00:00,26.18,26.33,26.13,26.22,132200.0,19.9721,20.0865,19.9339,20.0026,132200.0
2006-06-16 10:30:00,26.23,26.29,26.1,26.12,91300.0,20.0102,20.056,19.9111,19.9263,91300.0
2006-06-16 11:00:00,26.13,26.25,26.0,26.03,41100.0,19.9339,20.0255,19.8348,19.8577,41100.0
2006-06-16 11:30:00,26.02,26.08,25.99,26.07,52800.0,19.85,19.8958,19.8271,19.8882,52800.0
2006-06-16 12:00:00,26.1,26.11,25.82,25.96,39600.0,19.9111,19.9187,19.6975,19.8043,39600.0
2006-06-16 12:30:00,25.96,26.0,25.85,25.87,37800.0,19.8043,19.8348,19.7203,19.7356,37800.0
2006-06-16 13:00:00,25.86,25.97,25.85,25.94,25700.0,19.728,19.8119,19.7203,19.789,25700.0
2006-06-16 13:30:00,25.93,25.93,25.66,25.69,57900.0,19.7814,19.7814,19.5754,19.5983,57900.0
2006-06-16 14:00:00,25.68,25.69,25.54,25.54,28000.0,19.5906,19.5983,19.4838,19.4838,28000.0
2006-06-16 14:30:00,25.54,25.65,25.46,25.64,41700.0,19.4838,19.5678,19.4228,19.5601,41700.0
2006-06-16 15:00:00,25.65,25.79,25.6,25.62,66400.0,19.5678,19.6746,19.5296,19.5449,66400.0
2006-06-16 15:30:00,25.62,25.68,25.58,25.61,123200.0,19.5449,19.5906,19.5144,19.5372,123200.0
2006-06-19 09:30:00,25.64,25.65,25.25,25.25,36700.0,19.5601,19.5678,19.2626,19.2626,36700.0
2006-06-19 10:00:00,25.2,25.26,25.02,25.09,32900.0,19.2245,19.2702,19.0872,19.1406,32900.0
2006-06-19 10:30:00,25.1,25.41,25.07,25.32,127800.0,19.1482,19.3847,19.1253,19.316,127800.0
2006-06-19 11:00:00,25.29,25.3,25.2,25.21,77100.0,19.2931,19.3008,19.2245,19.2321,77100.0
2006-06-19 11:30:00,25.2,25.21,25.12,25.2,59700.0,19.2245,19.2321,19.1634,19.2245,59700.0
2006-06-19 12:00:00,25.2,25.3,25.18,25.23,36800.0,19.2245,19.3008,19.2092,19.2474,36800.0
2006-06-19 12:30:00,25.23,25.27,25.19,25.22,33000.0,19.2474,19.2779,19.2168,19.2397,33000.0
2006-06-19 13:00:00,25.22,25.22,25.15,25.2,19100.0,19.2397,19.2397,19.1863,19.2245,19100.0
2006-06-19 13:30:00,25.18,25.28,25.14,25.18,20600.0,19.2092,19.2855,19.1787,19.2092,20600.0
2006-06-19 14:00:00,25.17,25.22,25.15,25.17,21100.0,19.2016,19.2397,19.1863,19.2016,21100.0
2006-06-19 14:30:00,25.18,25.21,25.14,25.14,26100.0,19.2092,19.2321,19.1787,19.1787,26100.0
2006-06-19 15:00:00,25.14,25.26,25.14,25.19,69300.0,19.1787,19.2702,19.1787,19.2168,69300.0
2006-06-19 15:30:00,25.19,25.23,25.15,25.15,55300.0,19.2168,19.2474,19.1863,19.1863,55300.0
2006-06-20 09:30:00,25.16,25.16,24.95,25.0,100600.0,19.194,19.194,19.0337,19.0719,100600.0
2006-06-20 10:00:00,25.0,25.23,24.96,25.23,127400.0,19.0719,19.2474,19.0414,19.2474,127400.0
2006-06-20 10:30:00,25.25,25.35,25.16,25.16,35700.0,19.2626,19.3389,19.194,19.194,35700.0
2006-06-20 11:00:00,25.15,25.37,25.1,25.33,31200.0,19.1863,19.3542,19.1482,19.3236,31200.0
2006-06-20 11:30:00,25.3,25.44,25.29,25.3,112300.0,19.3008,19.4076,19.2931,19.3008,112300.0
2006-06-20 12:00:00,25.3,25.35,25.3,25.3,91100.0,19.3008,19.3389,19.3008,19.3008,91100.0
2006-06-20 12:30:00,25.3,25.31,25.2,25.21,34700.0,19.3008,19.3084,19.2245,19.2321,34700.0
2006-06-20 13:00:00,25.2,25.28,25.2,25.25,24400.0,19.2245,19.2855,19.2245,19.2626,24400.0
2006-06-20 13:30:00,25.25,25.3,25.17,25.21,46400.0,19.2626,19.3008,19.2016,19.2321,46400.0
2006-06-20 14:00:00,25.19,25.23,25.12,25.19,40400.0,19.2168,19.2474,19.1634,19.2168,40400.0
2006-06-20 14:30:00,25.21,25.54,25.18,25.33,55300.0,19.2321,19.4838,19.2092,19.3236,55300.0
2006-06-20 15:00:00,25.34,25.35,25.17,25.3,48200.0,19.3313,19.3389,19.2016,19.3008,48200.0
2006-06-20 15:30:00,25.31,25.31,25.2,25.24,93900.0,19.3084,19.3084,19.2245,19.255,93900.0
2006-06-21 09:30:00,25.05,25.25,24.96,24.99,46900.0,19.11,19.2626,19.0414,19.0643,46900.0
2006-06-21 10:00:00,24.99,25.2,24.99,25.03,38900.0,19.0643,19.2245,19.0643,19.0948,38900.0
2006-06-21 10:30:00,25.04,25.2,25.04,25.13,48700.0,19.1024,19.2245,19.1024,19.1711,48700.0
2006-06-21 11:00:00,25.11,25.2,25.07,25.2,80700.0,19.1558,19.2245,19.1253,19.2245,80700.0
2006-06-21 11:30:00,25.2,25.32,25.13,25.29,18300.0,19.2245,19.316,19.1711,19.2931,18300.0
2006-06-21 12:00:00,25.28,25.45,25.27,25.36,41700.0,19.2855,19.4152,19.2779,19.3465,41700.0
2006-06-21 12:30:00,25.38,25.43,25.31,25.39,25400.0,19.3618,19.3999,19.3084,19.3694,25400.0
2006-06-21 13:00:00,25.39,25.44,25.31,25.4,140600.0,19.3694,19.4076,19.3084,19.377,140600.0
2006-06-21 13:30:00,25.4,25.5,25.3,25.46,16200.0,19.377,19.4533,19.3008,19.4228,16200.0
2006-06-21 14:00:00,25.44,25.51,25.35,25.37,39000.0,19.4076,19.461,19.3389,19.3542,39000.0
2006-06-21 14:30:00,25.41,25.5,25.38,25.43,39000.0,19.3847,19.4533,19.3618,19.3999,39000.0
2006-06-21 15:00:00,25.42,25.47,25.32,25.33,88800.0,19.3923,19.4304,19.316,19.3236,88800.0
2006-06-21 15:30:00,25.33,25.39,25.24,25.28,52900.0,19.3236,19.3694,19.255,19.2855,52900.0
2006-06-22 09:30:00,25.2,25.2,24.82,25.17,35300.0,19.2245,19.2245,18.9346,19.2016,35300.0
2006-06-22 10:00:00,25.22,25.26,24.92,24.97,31600.0,19.2397,19.2702,19.0109,19.049,31600.0
2006-06-22 10:30:00,24.94,25.02,24.83,24.98,17600.0,19.0261,19.0872,18.9422,19.0566,17600.0
2006-06-22 11:00:00,25.0,25.03,24.91,25.0,54600.0,19.0719,19.0948,19.0032,19.0719,54600.0
2006-06-22 11:30:00,25.0,25.04,24.91,24.97,27900.0,19.0719,19.1024,19.0032,19.049,27900.0
2006-06-22 12:00:00,24.99,25.15,24.99,25.04,42100.0,19.0643,19.1863,19.0643,19.1024,42100.0
2006-06-22 12:30:00,25.05,25.11,25.0,25.03,41800.0,19.11,19.1558,19.0719,19.0948,41800.0
2006-06-22 13:00:00,25.01,25.13,25.01,25.13,22400.0,19.0795,19.1711,19.0795,19.1711,22400.0
2006-06-22 13:30:00,25.12,25.12,24.96,25.12,40800.0,19.1634,19.1634,19.0414,19.1634,40800.0
2006-06-22 14:00:00,25.11,25.14,24.95,25.11,33800.0,19.1558,19.1787,19.0337,19.1558,33800.0
2006-06-22 14:30:00,25.13,25.15,25.01,25.13,45700.0,19.1711,19.1863,19.0795,19.1711,45700.0
2006-06-22 15:00:00,25.13,25.29,25.06,25.26,69100.0,19.1711,19.2931,19.1177,19.2702,69100.0
2006-06-22 15:30:00,25.22,25.47,25.22,25.35,127500.0,19.2397,19.4304,19.2397,19.3389,127500.0
2006-06-23 09:30:00,25.38,25.39,25.17,25.32,31500.0,19.3618,19.3694,19.2016,19.316,31500.0
2006-06-23 10:00:00,25.29,25.4,25.2,25.39,20500.0,19.2931,19.377,19.2245,19.3694,20500.0
2006-06-23 10:30:00,25.39,25.48,25.29,25.33,33100.0,19.3694,19.4381,19.2931,19.3236,33100.0
2006-06-23 11:00:00,25.34,25.43,25.25,25.37,31800.0,19.3313,19.3999,19.2626,19.3542,31800.0
2006-06-23 11:30:00,25.37,25.44,25.26,25.34,75900.0,19.3542,19.4076,19.2702,19.3313,75900.0
2006-06-23 12:00:00,25.33,25.53,25.31,25.44,52800.0,19.3236,19.4762,19.3084,19.4076,52800.0
2006-06-23 12:30:00,25.42,25.47,25.35,25.38,65000.0,19.3923,19.4304,19.3389,19.3618,65000.0
2006-06-23 13:00:00,25.38,25.44,25.31,25.36,20400.0,19.3618,19.4076,19.3084,19.3465,20400.0
2006-06-23 13:30:00,25.37,25.46,25.37,25.44,55600.0,19.3542,19.4228,19.3542,19.4076,55600.0
2006-06-23 14:00:00,25.44,25.5,25.36,25.38,42600.0,19.4076,19.4533,19.3465,19.3618,42600.0
2006-06-23 14:30:00,25.37,25.43,25.29,25.33,22000.0,19.3542,19.3999,19.2931,19.3236,22000.0
2006-06-23 15:00:00,25.32,25.5,25.32,25.47,25200.0,19.316,19.4533,19.316,19.4304,25200.0
2006-06-23 15:30:00,25.48,25.56,25.47,25.52,72200.0,19.4381,19.4991,19.4304,19.4686,72200.0
2006-06-26 09:30:00,25.75,25.81,25.44,25.55,22700.0,19.644,19.6898,19.4076,19.4915,22700.0
2006-06-26 10:00:00,25.54,25.8,25.43,25.75,20500.0,19.4838,19.6822,19.3999,19.644,20500.0
2006-06-26 10:30:00,25.75,25.8,25.5,25.5,13200.0,19.644,19.6822,19.4533,19.4533,13200.0
2006-06-26 11:00:00,25.52,25.62,25.46,25.48,13900.0,19.4686,19.5449,19.4228,19.4381,13900.0
2006-06-26 11:30:00,25.47,25.5,25.37,25.46,19900.0,19.4304,19.4533,19.3542,19.4228,19900.0
2006-06-26 12:00:00,25.48,25.58,25.48,25.53,14000.0,19.4381,19.5144,19.4381,19.4762,14000.0
2006-06-26 12:30:00,25.52,25.56,25.49,25.51,27800.0,19.4686,19.4991,19.4457,19.461,27800.0
2006-06-26 13:00:00,25.51,25.56,25.41,25.47,25100.0,19.461,19.4991,19.3847,19.4304,25100.0
2006-06-26 13:30:00,25.48,25.52,25.48,25.48,15900.0,19.4381,19.4686,19.4381,19.4381,15900.0
2006-06-26 14:00:00,25.48,25.49,25.35,25.4,15400.0,19.4381,19.4457,19.3389,19.377,15400.0
2006-06-26 14:30:00,25.39,25.5,25.36,25.42,45000.0,19.3694,19.4533,19.3465,19.3923,45000.0
2006-06-26 15:00:00,25.42,25.52,25.35,25.52,23600.0,19.3923,19.4686,19.3389,19.4686,23600.0
2006-06-26 15:30:00,25.52,25.58,25.49,25.5,36100.0,19.4686,19.5144,19.4457,19.4533,36100.0
2006-06-27 09:30:00,25.53,25.72,25.41,25.65,8500.0,19.4762,19.6212,19.3847,19.5678,8500.0
2006-06-27 10:00:00,25.71,25.76,25.4,25.56,20000.0,19.6135,19.6517,19.377,19.4991,20000.0
2006-06-27 10:30:00,25.55,25.64,25.4,25.44,28400.0,19.4915,19.5601,19.377,19.4076,28400.0
2006-06-27 11:00:00,25.43,25.44,25.29,25.42,25700.0,19.3999,19.4076,19.2931,19.3923,25700.0
2006-06-27 11:30:00,25.4,25.4,25.23,25.25,18500.0,19.377,19.377,19.2474,19.2626,18500.0
2006-06-27 12:00:00,25.28,25.28,25.2,25.2,17700.0,19.2855,19.2855,19.2245,19.2245,17700.0
2006-06-27 12:30:00,25.2,25.25,25.01,25.22,23700.0,19.2245,19.2626,19.0795,19.2397,23700.0
2006-06-27 13:00:00,25.22,25.35,25.2,25.35,16800.0,19.2397,19.3389,19.2245,19.3389,16800.0
2006-06-27 13:30:00,25.35,25.39,25.21,25.23,22100.0,19.3389,19.3694,19.2321,19.2474,22100.0
2006-06-27 14:00:00,25.24,25.27,25.09,25.15,18400.0,19.255,19.2779,19.1406,19.1863,18400.0
2006-06-27 14:30:00,25.13,25.21,25.09,25.14,58700.0,19.1711,19.2321,19.1406,19.1787,58700.0
2006-06-27 15:00:00,25.16,25.16,25.04,25.09,29000.0,19.194,19.194,19.1024,19.1406,29000.0
2006-06-27 15:30:00,25.1,25.14,25.05,25.08,57900.0,19.1482,19.1787,19.11,19.1329,57900.0
2006-06-28 09:30:00,25.3,25.32,24.81,24.82,44100.0,19.3008,19.316,18.9269,18.9346,44100.0
2006-06-28 10:00:00,24.82,24.98,24.82,24.97,26700.0,18.9346,19.0566,18.9346,19.049,26700.0
2006-06-28 10:30:00,24.97,24.98,24.81,24.94,20700.0,19.049,19.0566,18.9269,19.0261,20700.0
2006-06-28 11:00:00,24.92,24.95,24.68,24.7,39900.0,19.0109,19.0337,18.8278,18.843,39900.0
2006-06-28 11:30:00,24.69,24.85,24.61,24.85,45300.0,18.8354,18.9575,18.7744,18.9575,45300.0
2006-06-28 12:00:00,24.86,24.91,24.81,24.83,19300.0,18.9651,19.0032,18.9269,18.9422,19300.0
2006-06-28 12:30:00,24.83,24.83,24.7,24.72,30600.0,18.9422,18.9422,18.843,18.8583,30600.0
2006-06-28 13:00:00,24.72,24.79,24.66,24.75,22800.0,18.8583,18.9117,18.8125,18.8812,22800.0
2006-06-28 13:30:00,24.73,24.95,24.67,24.87,37900.0,18.8659,19.0337,18.8201,18.9727,37900.0
2006-06-28 14:00:00,24.9,24.92,24.81,24.88,48400.0,18.9956,19.0109,18.9269,18.9803,48400.0
2006-06-28 14:30:00,24.86,24.98,24.85,24.85,29200.0,18.9651,19.0566,18.9575,18.9575,29200.0
2006-06-28 15:00:00,24.85,24.94,24.84,24.9,21400.0,18.9575,19.0261,18.9498,18.9956,21400.0
2006-06-28 15:30:00,24.9,24.94,24.85,24.89,76100.0,18.9956,19.0261,18.9575,18.988,76100.0
2006-06-29 09:30:00,25.15,25.55,25.15,25.45,87600.0,19.1863,19.4915,19.1863,19.4152,87600.0
2006-06-29 10:00:00,25.46,25.66,25.46,25.51,41800.0,19.4228,19.5754,19.4228,19.461,41800.0
2006-06-29 10:30:00,25.5,25.68,25.47,25.61,47900.0,19.4533,19.5906,19.4304,19.5372,47900.0
2006-06-29 11:00:00,25.59,25.7,25.58,25.61,28300.0,19.522,19.6059,19.5144,19.5372,28300.0
2006-06-29 11:30:00,25.64,25.64,25.51,25.57,33700.0,19.5601,19.5601,19.461,19.5067,33700.0
2006-06-29 12:00:00,25.57,25.61,25.5,25.58,15800.0,19.5067,19.5372,19.4533,19.5144,15800.0
2006-06-29 12:30:00,25.58,25.66,25.58,25.63,33200.0,19.5144,19.5754,19.5144,19.5525,33200.0
2006-06-29 13:00:00,25.63,25.99,25.63,25.75,129100.0,19.5525,19.8271,19.5525,19.644,129100.0
2006-06-29 13:30:00,25.79,25.8,25.72,25.8,50600.0,19.6746,19.6822,19.6212,19.6822,50600.0
2006-06-29 14:00:00,25.8,26.06,25.76,26.0,70700.0,19.6822,19.8805,19.6517,19.8348,70700.0
2006-06-29 14:30:00,26.0,26.47,25.97,26.29,232600.0,19.8348,20.1933,19.8119,20.056,232600.0
2006-06-29 15:00:00,26.29,26.31,26.11,26.24,133900.0,20.056,20.0713,19.9187,20.0179,133900.0
2006-06-29 15:30:00,26.24,26.25,26.1,26.15,134100.0,20.0179,20.0255,19.9111,19.9492,134100.0
2006-06-30 09:30:00,26.14,26.5,26.1,26.5,143100.0,19.9416,20.2162,19.9111,20.2162,143100.0
2006-06-30 10:00:00,26.5,26.63,26.4,26.6,81600.0,20.2162,20.3154,20.1399,20.2925,81600.0
2006-06-30 10:30:00,26.57,26.63,26.41,26.48,52500.0,20.2696,20.3154,20.1475,20.2009,52500.0
2006-06-30 11:00:00,26.47,26.59,26.44,26.52,42200.0,20.1933,20.2849,20.1704,20.2315,42200.0
2006-06-30 11:30:00,26.52,26.6,26.45,26.6,24800.0,20.2315,20.2925,20.1781,20.2925,24800.0
2006-06-30 12:00:00,26.61,26.65,26.52,26.52,12200.0,20.3001,20.3306,20.2315,20.2315,12200.0
2006-06-30 12:30:00,26.53,26.64,26.5,26.55,50800.0,20.2391,20.323,20.2162,20.2544,50800.0
2006-06-30 13:00:00,26.53,26.57,26.5,26.5,38500.0,20.2391,20.2696,20.2162,20.2162,38500.0
2006-06-30 13:30:00,26.5,26.55,26.46,26.55,41700.0,20.2162,20.2544,20.1857,20.2544,41700.0
2006-06-30 14:00:00,26.55,26.56,26.46,26.51,66300.0,20.2544,20.262,20.1857,20.2238,66300.0
2006-06-30 14:30:00,26.51,26.52,26.4,26.41,22000.0,20.2238,20.2315,20.1399,20.1475,22000.0
2006-06-30 15:00:00,26.41,26.48,26.4,26.41,42800.0,20.1475,20.2009,20.1399,20.1475,42800.0
2006-06-30 15:30:00,26.4,26.58,26.37,26.41,258900.0,20.1399,20.2772,20.117,20.1475,258900.0
2006-07-03 09:30:00,26.43,26.49,26.16,26.16,39900.0,20.1628,20.2086,19.9568,19.9568,39900.0
2006-07-03 10:00:00,26.16,26.35,26.13,26.22,61200.0,19.9568,20.1018,19.9339,20.0026,61200.0
2006-07-03 10:30:00,26.24,26.33,26.08,26.12,28700.0,20.0179,20.0865,19.8958,19.9263,28700.0
2006-07-03 11:00:00,26.12,26.19,26.09,26.13,21800.0,19.9263,19.9797,19.9034,19.9339,21800.0
2006-07-03 11:30:00,26.13,26.24,26.12,26.15,42500.0,19.9339,20.0179,19.9263,19.9492,42500.0
2006-07-03 12:00:00,26.15,26.25,26.15,26.2,18900.0,19.9492,20.0255,19.9492,19.9873,18900.0
2006-07-03 12:30:00,26.2,26.24,26.15,26.21,19300.0,19.9873,20.0179,19.9492,19.995,19300.0
2006-07-03 13:00:00,26.23,26.23,26.23,26.23,2700.0,20.0102,20.0102,20.0102,20.0102,2700.0
2006-07-03 13:30:00,26.23,26.23,26.23,26.23,0.0,20.0102,20.0102,20.0102,20.0102,0.0
2006-07-03 14:00:00,26.23,26.23,26.23,26.23,300.0,20.0102,20.0102,20.0102,20.0102,300.0
2006-07-03 14:30:00,26.23,26.23,26.23,26.23,0.0,20.0102,20.0102,20.0102,20.0102,0.0
2006-07-03 15:00:00,26.23,26.23,26.23,26.23,0.0,20.0102,20.0102,20.0102,20.0102,0.0
2006-07-03 15:30:00,26.23,26.23,26.23,26.23,0.0,20.0102,20.0102,20.0102,20.0102,0.0
2006-07-05 09:30:00,26.2,26.2,25.9,25.9,49800.0,19.9873,19.9873,19.7585,19.7585,49800.0
2006-07-05 10:00:00,25.9,26.07,25.9,26.04,41900.0,19.7585,19.8882,19.7585,19.8653,41900.0
2006-07-05 10:30:00,26.04,26.05,25.95,26.0,43800.0,19.8653,19.8729,19.7966,19.8348,43800.0
2006-07-05 11:00:00,26.0,26.11,26.0,26.09,41000.0,19.8348,19.9187,19.8348,19.9034,41000.0
2006-07-05 11:30:00,26.1,26.17,26.05,26.15,45300.0,19.9111,19.9645,19.8729,19.9492,45300.0
2006-07-05 12:00:00,26.14,26.16,26.1,26.14,16200.0,19.9416,19.9568,19.9111,19.9416,16200.0
2006-07-05 12:30:00,26.16,26.19,26.1,26.13,16900.0,19.9568,19.9797,19.9111,19.9339,16900.0
2006-07-05 13:00:00,26.14,26.22,26.13,26.16,14100.0,19.9416,20.0026,19.9339,19.9568,14100.0
2006-07-05 13:30:00,26.18,26.18,26.06,26.1,12800.0,19.9721,19.9721,19.8805,19.9111,12800.0
2006-07-05 14:00:00,26.1,26.17,26.09,26.17,25200.0,19.9111,19.9645,19.9034,19.9645,25200.0
2006-07-05 14:30:00,26.14,26.23,26.09,26.11,16500.0,19.9416,20.0102,19.9034,19.9187,16500.0
2006-07-05 15:00:00,26.1,26.12,26.0,26.08,42600.0,19.9111,19.9263,19.8348,19.8958,42600.0
2006-07-05 15:30:00,26.08,26.16,26.06,26.1,41700.0,19.8958,19.9568,19.8805,19.9111,41700.0
2006-07-06 09:30:00,26.11,26.3,26.1,26.26,35400.0,19.9187,20.0636,19.9111,20.0331,35400.0
2006-07-06 10:00:00,26.25,26.37,26.22,26.37,26400.0,20.0255,20.117,20.0026,20.117,26400.0
2006-07-06 10:30:00,26.35,26.51,26.3,26.5,53200.0,20.1018,20.2238,20.0636,20.2162,53200.0
2006-07-06 11:00:00,26.48,26.66,26.47,26.6,46700.0,20.2009,20.3383,20.1933,20.2925,46700.0
2006-07-06 11:30:00,26.63,26.72,26.56,26.7,58900.0,20.3154,20.384,20.262,20.3688,58900.0
2006-07-06 12:00:00,26.7,26.73,26.65,26.65,50200.0,20.3688,20.3917,20.3306,20.3306,50200.0
2006-07-06 12:30:00,26.65,26.88,26.65,26.87,49800.0,20.3306,20.5061,20.3306,20.4985,49800.0
2006-07-06 13:00:00,26.87,26.97,26.84,26.87,56600.0,20.4985,20.5748,20.4756,20.4985,56600.0
2006-07-06 13:30:00,26.85,27.02,26.83,26.92,50900.0,20.4832,20.6129,20.468,20.5366,50900.0
2006-07-06 14:00:00,26.92,26.97,26.9,26.93,49300.0,20.5366,20.5748,20.5214,20.5442,49300.0
2006-07-06 14:30:00,26.93,26.94,26.9,26.91,69800.0,20.5442,20.5519,20.5214,20.529,69800.0
2006-07-06 15:00:00,26.9,26.99,26.86,26.91,50900.0,20.5214,20.59,20.4908,20.529,50900.0
2006-07-06 15:30:00,26.91,26.96,26.88,26.96,128900.0,20.529,20.5671,20.5061,20.5671,128900.0
2006-07-07 09:30:00,26.9,26.96,26.49,26.63,54800.0,20.5214,20.5671,20.2086,20.3154,54800.0
2006-07-07 10:00:00,26.62,26.92,26.61,26.69,64700.0,20.3078,20.5366,20.3001,20.3612,64700.0
2006-07-07 10:30:00,26.69,26.81,26.69,26.79,58300.0,20.3612,20.4527,20.3612,20.4374,58300.0
2006-07-07 11:00:00,26.8,26.8,26.73,26.78,39100.0,20.4451,20.4451,20.3917,20.4298,39100.0
2006-07-07 11:30:00,26.78,26.95,26.73,26.88,91900.0,20.4298,20.5595,20.3917,20.5061,91900.0
2006-07-07 12:00:00,26.87,26.93,26.77,26.88,59000.0,20.4985,20.5442,20.4222,20.5061,59000.0
2006-07-07 12:30:00,26.88,26.96,26.81,26.81,40500.0,20.5061,20.5671,20.4527,20.4527,40500.0
2006-07-07 13:00:00,26.81,26.9,26.73,26.76,48400.0,20.4527,20.5214,20.3917,20.4146,48400.0
2006-07-07 13:30:00,26.75,26.85,26.73,26.82,63500.0,20.4069,20.4832,20.3917,20.4603,63500.0
2006-07-07 14:00:00,26.79,26.95,26.79,26.88,53200.0,20.4374,20.5595,20.4374,20.5061,53200.0
2006-07-07 14:30:00,26.88,26.91,26.66,26.78,75100.0,20.5061,20.529,20.3383,20.4298,75100.0
2006-07-07 15:00:00,26.78,26.78,26.47,26.57,81700.0,20.4298,20.4298,20.1933,20.2696,81700.0
2006-07-07 15:30:00,26.56,26.6,26.43,26.6,97800.0,20.262,20.2925,20.1628,20.2925,97800.0
2006-07-10 09:30:00,26.63,26.69,26.53,26.6,9300.0,20.3154,20.3612,20.2391,20.2925,9300.0
2006-07-10 10:00:00,26.6,26.65,26.43,26.55,24000.0,20.2925,20.3306,20.1628,20.2544,24000.0
2006-07-10 10:30:00,26.53,26.95,26.5,26.85,41500.0,20.2391,20.5595,20.2162,20.4832,41500.0
2006-07-10 11:00:00,26.85,27.03,26.81,26.83,23900.0,20.4832,20.6205,20.4527,20.468,23900.0
2006-07-10 11:30:00,26.81,26.82,26.66,26.66,11400.0,20.4527,20.4603,20.3383,20.3383,11400.0
2006-07-10 12:00:00,26.66,26.79,26.58,26.74,23700.0,20.3383,20.4374,20.2772,20.3993,23700.0
2006-07-10 12:30:00,26.74,26.84,26.63,26.65,20500.0,20.3993,20.4756,20.3154,20.3306,20500.0
2006-07-10 13:00:00,26.61,26.75,26.6,26.72,28900.0,20.3001,20.4069,20.2925,20.384,28900.0
2006-07-10 13:30:00,26.68,26.76,26.53,26.72,35700.0,20.3535,20.4146,20.2391,20.384,35700.0
2006-07-10 14:00:00,26.7,26.75,26.6,26.64,82600.0,20.3688,20.4069,20.2925,20.323,82600.0
2006-07-10 14:30:00,26.63,26.67,26.43,26.45,94200.0,20.3154,20.3459,20.1628,20.1781,94200.0
2006-07-10 15:00:00,26.48,26.57,26.45,26.51,74200.0,20.2009,20.2696,20.1781,20.2238,74200.0
2006-07-10 15:30:00,26.5,26.58,26.44,26.49,95300.0,20.2162,20.2772,20.1704,20.2086,95300.0
2006-07-11 09:30:00,26.57,26.57,26.25,26.25,24500.0,20.2696,20.2696,20.0255,20.0255,24500.0
2006-07-11 10:00:00,26.25,26.27,26.1,26.16,26600.0,20.0255,20.0407,19.9111,19.9568,26600.0
2006-07-11 10:30:00,26.16,26.19,26.1,26.11,32600.0,19.9568,19.9797,19.9111,19.9187,32600.0
2006-07-11 11:00:00,26.1,26.2,26.1,26.18,22000.0,19.9111,19.9873,19.9111,19.9721,22000.0
2006-07-11 11:30:00,26.18,26.19,26.15,26.17,29300.0,19.9721,19.9797,19.9492,19.9645,29300.0
2006-07-11 12:00:00,26.17,26.18,26.1,26.16,29400.0,19.9645,19.9721,19.9111,19.9568,29400.0
2006-07-11 12:30:00,26.15,26.19,26.07,26.08,22600.0,19.9492,19.9797,19.8882,19.8958,22600.0
2006-07-11 13:00:00,26.1,26.16,26.08,26.15,17600.0,19.9111,19.9568,19.8958,19.9492,17600.0
2006-07-11 13:30:00,26.15,26.36,26.11,26.34,20300.0,19.9492,20.1094,19.9187,20.0941,20300.0
2006-07-11 14:00:00,26.36,26.51,26.3,26.3,24400.0,20.1094,20.2238,20.0636,20.0636,24400.0
2006-07-11 14:30:00,26.27,26.27,26.15,26.16,25300.0,20.0407,20.0407,19.9492,19.9568,25300.0
2006-07-11 15:00:00,26.17,26.43,26.17,26.43,40000.0,19.9645,20.1628,19.9645,20.1628,40000.0
2006-07-11 15:30:00,26.42,26.52,26.39,26.5,65800.0,20.1552,20.2315,20.1323,20.2162,65800.0
2006-07-12 09:30:00,26.4,26.4,26.23,26.3,13600.0,20.1399,20.1399,20.0102,20.0636,13600.0
2006-07-12 10:00:00,26.27,26.36,26.27,26.3,18200.0,20.0407,20.1094,20.0407,20.0636,18200.0
2006-07-12 10:30:00,26.3,26.3,26.0,26.0,23700.0,20.0636,20.0636,19.8348,19.8348,23700.0
2006-07-12 11:00:00,26.0,26.03,26.0,26.0,22200.0,19.8348,19.8577,19.8348,19.8348,22200.0
2006-07-12 11:30:00,26.0,26.05,26.0,26.05,19600.0,19.8348,19.8729,19.8348,19.8729,19600.0
2006-07-12 12:00:00,26.05,26.12,26.03,26.11,28300.0,19.8729,19.9263,19.8577,19.9187,28300.0
2006-07-12 12:30:00,26.1,26.12,26.05,26.09,13900.0,19.9111,19.9263,19.8729,19.9034,13900.0
2006-07-12 13:00:00,26.05,26.05,25.79,25.81,24900.0,19.8729,19.8729,19.6746,19.6898,24900.0
2006-07-12 13:30:00,25.77,25.94,25.75,25.79,18500.0,19.6593,19.789,19.644,19.6746,18500.0
2006-07-12 14:00:00,25.8,25.89,25.57,25.67,59100.0,19.6822,19.7509,19.5067,19.583,59100.0
2006-07-12 14:30:00,25.62,25.66,25.5,25.51,60600.0,19.5449,19.5754,19.4533,19.461,60600.0
2006-07-12 15:00:00,25.51,25.58,25.48,25.57,52400.0,19.461,19.5144,19.4381,19.5067,52400.0
2006-07-12 15:30:00,25.57,25.58,25.47,25.51,64600.0,19.5067,19.5144,19.4304,19.461,64600.0
2006-07-13 09:30:00,25.45,25.45,25.0,25.11,34200.0,19.4152,19.4152,19.0719,19.1558,34200.0
2006-07-13 10:00:00,25.1,25.16,25.02,25.1,25100.0,19.1482,19.194,19.0872,19.1482,25100.0
2006-07-13 10:30:00,25.1,25.35,25.09,25.16,34200.0,19.1482,19.3389,19.1406,19.194,34200.0
2006-07-13 11:00:00,25.15,25.26,25.06,25.26,49600.0,19.1863,19.2702,19.1177,19.2702,49600.0
2006-07-13 11:30:00,25.24,25.44,25.21,25.4,29700.0,19.255,19.4076,19.2321,19.377,29700.0
2006-07-13 12:00:00,25.4,25.51,25.35,25.4,45600.0,19.377,19.461,19.3389,19.377,45600.0
2006-07-13 12:30:00,25.41,25.41,25.22,25.26,25400.0,19.3847,19.3847,19.2397,19.2702,25400.0
2006-07-13 13:00:00,25.27,25.32,25.2,25.22,21200.0,19.2779,19.316,19.2245,19.2397,21200.0
2006-07-13 13:30:00,25.22,25.29,25.11,25.12,25700.0,19.2397,19.2931,19.1558,19.1634,25700.0
2006-07-13 14:00:00,25.12,25.29,25.09,25.2,22000.0,19.1634,19.2931,19.1406,19.2245,22000.0
2006-07-13 14:30:00,25.18,25.28,25.14,25.17,53500.0,19.2092,19.2855,19.1787,19.2016,53500.0
2006-07-13 15:00:00,25.14,25.2,25.1,25.13,23900.0,19.1787,19.2245,19.1482,19.1711,23900.0
2006-07-13 15:30:00,25.17,25.25,25.14,25.23,58000.0,19.2016,19.2626,19.1787,19.2474,58000.0
2006-07-14 09:30:00,25.2,25.3,25.01,25.08,15800.0,19.2245,19.3008,19.0795,19.1329,15800.0
2006-07-14 10:00:00,25.13,25.22,25.07,25.1,11900.0,19.1711,19.2397,19.1253,19.1482,11900.0
2006-07-14 10:30:00,25.07,25.27,25.07,25.21,14700.0,19.1253,19.2779,19.1253,19.2321,14700.0
2006-07-14 11:00:00,25.2,25.2,25.01,25.01,45300.0,19.2245,19.2245,19.0795,19.0795,45300.0
2006-07-14 11:30:00,25.01,25.02,24.86,24.97,32200.0,19.0795,19.0872,18.9651,19.049,32200.0
2006-07-14 12:00:00,24.99,25.08,24.87,24.87,14000.0,19.0643,19.1329,18.9727,18.9727,14000.0
2006-07-14 12:30:00,24.87,25.07,24.85,24.97,12700.0,18.9727,19.1253,18.9575,19.049,12700.0
2006-07-14 13:00:00,24.95,25.12,24.9,25.12,26700.0,19.0337,19.1634,18.9956,19.1634,26700.0
2006-07-14 13:30:00,25.1,25.2,25.1,25.15,32800.0,19.1482,19.2245,19.1482,19.1863,32800.0
2006-07-14 14:00:00,25.15,25.2,25.08,25.08,53200.0,19.1863,19.2245,19.1329,19.1329,53200.0
2006-07-14 14:30:00,25.06,25.2,25.05,25.11,24800.0,19.1177,19.2245,19.11,19.1558,24800.0
2006-07-14 15:00:00,25.12,25.27,25.1,25.1,23500.0,19.1634,19.2779,19.1482,19.1482,23500.0
2006-07-14 15:30:00,25.1,25.33,25.08,25.24,77300.0,19.1482,19.3236,19.1329,19.255,77300.0
2006-07-17 09:30:00,25.1,25.46,25.04,25.41,33100.0,19.1482,19.4228,19.1024,19.3847,33100.0
2006-07-17 10:00:00,25.41,25.57,25.35,25.49,31200.0,19.3847,19.5067,19.3389,19.4457,31200.0
2006-07-17 10:30:00,25.44,25.65,25.41,25.64,47200.0,19.4076,19.5678,19.3847,19.5601,47200.0
2006-07-17 11:00:00,25.64,25.8,25.52,25.58,40000.0,19.5601,19.6822,19.4686,19.5144,40000.0
2006-07-17 11:30:00,25.57,25.77,25.57,25.59,42100.0,19.5067,19.6593,19.5067,19.522,42100.0
2006-07-17 12:00:00,25.59,25.59,25.48,25.52,17000.0,19.522,19.522,19.4381,19.4686,17000.0
2006-07-17 12:30:00,25.51,25.55,25.41,25.44,19200.0,19.461,19.4915,19.3847,19.4076,19200.0
2006-07-17 13:00:00,25.44,25.59,25.44,25.59,14200.0,19.4076,19.522,19.4076,19.522,14200.0
2006-07-17 13:30:00,25.49,25.52,25.42,25.49,18700.0,19.4457,19.4686,19.3923,19.4457,18700.0
2006-07-17 14:00:00,25.52,25.62,25.4,25.4,17100.0,19.4686,19.5449,19.377,19.377,17100.0
2006-07-17 14:30:00,25.42,25.5,25.36,25.47,31700.0,19.3923,19.4533,19.3465,19.4304,31700.0
2006-07-17 15:00:00,25.46,25.47,25.34,25.4,46200.0,19.4228,19.4304,19.3313,19.377,46200.0
2006-07-17 15:30:00,25.4,25.51,25.34,25.48,46800.0,19.377,19.461,19.3313,19.4381,46800.0
2006-07-18 09:30:00,25.84,26.2,25.7,25.99,72100.0,19.7127,19.9873,19.6059,19.8271,72100.0
2006-07-18 10:00:00,25.91,25.91,25.73,25.79,79700.0,19.7661,19.7661,19.6288,19.6746,79700.0
2006-07-18 10:30:00,25.76,25.78,25.61,25.65,44800.0,19.6517,19.6669,19.5372,19.5678,44800.0
2006-07-18 11:00:00,25.6,25.6,25.43,25.6,52200.0,19.5296,19.5296,19.3999,19.5296,52200.0
2006-07-18 11:30:00,25.54,25.63,25.51,25.61,16900.0,19.4838,19.5525,19.461,19.5372,16900.0
2006-07-18 12:00:00,25.6,25.6,25.38,25.48,27200.0,19.5296,19.5296,19.3618,19.4381,27200.0
2006-07-18 12:30:00,25.44,25.5,25.35,25.45,27500.0,19.4076,19.4533,19.3389,19.4152,27500.0
2006-07-18 13:00:00,25.43,25.43,25.14,25.18,133500.0,19.3999,19.3999,19.1787,19.2092,133500.0
2006-07-18 13:30:00,25.13,25.13,24.76,24.83,79400.0,19.1711,19.1711,18.8888,18.9422,79400.0
2006-07-18 14:00:00,24.83,25.09,24.83,25.09,51300.0,18.9422,19.1406,18.9422,19.1406,51300.0
2006-07-18 14:30:00,25.1,25.26,24.95,25.09,52500.0,19.1482,19.2702,19.0337,19.1406,52500.0
2006-07-18 15:00:00,25.08,25.11,24.86,25.05,43100.0,19.1329,19.1558,18.9651,19.11,43100.0
2006-07-18 15:30:00,25.04,25.33,25.04,25.33,76100.0,19.1024,19.3236,19.1024,19.3236,76100.0
2006-07-19 09:30:00,25.58,26.04,25.52,25.87,48900.0,19.5144,19.8653,19.4686,19.7356,48900.0
2006-07-19 10:00:00,25.99,26.59,25.99,26.54,104900.0,19.8271,20.2849,19.8271,20.2467,104900.0
2006-07-19 10:30:00,26.55,26.9,26.55,26.88,102800.0,20.2544,20.5214,20.2544,20.5061,102800.0
2006-07-19 11:00:00,26.88,26.97,26.85,26.91,94500.0,20.5061,20.5748,20.4832,20.529,94500.0
2006-07-19 11:30:00,26.92,26.99,26.87,26.98,18300.0,20.5366,20.59,20.4985,20.5824,18300.0
2006-07-19 12:00:00,26.97,26.98,26.85,26.86,96500.0,20.5748,20.5824,20.4832,20.4908,96500.0
2006-07-19 12:30:00,26.86,27.0,26.86,26.98,140200.0,20.4908,20.5976,20.4908,20.5824,140200.0
2006-07-19 13:00:00,26.99,27.2,26.97,27.2,74400.0,20.59,20.7502,20.5748,20.7502,74400.0
2006-07-19 13:30:00,27.2,27.2,26.99,27.15,80800.0,20.7502,20.7502,20.59,20.7121,80800.0
2006-07-19 14:00:00,27.13,27.26,27.07,27.1,129700.0,20.6968,20.796,20.651,20.6739,129700.0
2006-07-19 14:30:00,27.1,27.2,27.0,27.09,81500.0,20.6739,20.7502,20.5976,20.6663,81500.0
2006-07-19 15:00:00,27.07,27.12,27.0,27.05,60000.0,20.651,20.6892,20.5976,20.6358,60000.0
2006-07-19 15:30:00,27.06,27.22,26.99,27.0,193200.0,20.6434,20.7655,20.59,20.5976,193200.0
2006-07-20 09:30:00,27.0,27.1,26.5,26.56,43000.0,20.5976,20.6739,20.2162,20.262,43000.0
2006-07-20 10:00:00,26.57,26.58,26.4,26.51,59500.0,20.2696,20.2772,20.1399,20.2238,59500.0
2006-07-20 10:30:00,26.55,26.75,26.49,26.75,51700.0,20.2544,20.4069,20.2086,20.4069,51700.0
2006-07-20 11:00:00,26.75,26.85,26.72,26.85,51700.0,20.4069,20.4832,20.384,20.4832,51700.0
2006-07-20 11:30:00,26.85,27.01,26.74,26.92,51500.0,20.4832,20.6053,20.3993,20.5366,51500.0
2006-07-20 12:00:00,26.92,26.93,26.73,26.73,33200.0,20.5366,20.5442,20.3917,20.3917,33200.0
2006-07-20 12:30:00,26.73,26.8,26.67,26.76,13200.0,20.3917,20.4451,20.3459,20.4146,13200.0
2006-07-20 13:00:00,26.77,26.79,26.65,26.67,15100.0,20.4222,20.4374,20.3306,20.3459,15100.0
2006-07-20 13:30:00,26.63,26.67,26.53,26.59,35000.0,20.3154,20.3459,20.2391,20.2849,35000.0
2006-07-20 14:00:00,26.61,26.64,26.47,26.49,46100.0,20.3001,20.323,20.1933,20.2086,46100.0
2006-07-20 14:30:00,26.49,26.8,26.47,26.62,73700.0,20.2086,20.4451,20.1933,20.3078,73700.0
2006-07-20 15:00:00,26.62,26.82,26.55,26.7,98300.0,20.3078,20.4603,20.2544,20.3688,98300.0
2006-07-20 15:30:00,26.7,26.72,26.53,26.55,93900.0,20.3688,20.384,20.2391,20.2544,93900.0
2006-07-21 09:30:00,26.55,26.55,25.76,25.82,41700.0,20.2544,20.2544,19.6517,19.6975,41700.0
2006-07-21 10:00:00,25.87,25.98,25.75,25.78,30000.0,19.7356,19.8195,19.644,19.6669,30000.0
2006-07-21 10:30:00,25.82,25.95,25.76,25.8,30600.0,19.6975,19.7966,19.6517,19.6822,30600.0
2006-07-21 11:00:00,25.79,25.81,25.57,25.57,36600.0,19.6746,19.6898,19.5067,19.5067,36600.0
2006-07-21 11:30:00,25.59,25.78,25.59,25.7,30300.0,19.522,19.6669,19.522,19.6059,30300.0
2006-07-21 12:00:00,25.7,25.72,25.4,25.55,40000.0,19.6059,19.6212,19.377,19.4915,40000.0
2006-07-21 12:30:00,25.56,25.57,25.32,25.41,27500.0,19.4991,19.5067,19.316,19.3847,27500.0
2006-07-21 13:00:00,25.45,25.48,25.27,25.46,34300.0,19.4152,19.4381,19.2779,19.4228,34300.0
2006-07-21 13:30:00,25.44,25.74,25.43,25.69,26700.0,19.4076,19.6364,19.3999,19.5983,26700.0
2006-07-21 14:00:00,25.68,25.72,25.53,25.58,14500.0,19.5906,19.6212,19.4762,19.5144,14500.0
2006-07-21 14:30:00,25.59,25.66,25.47,25.55,51200.0,19.522,19.5754,19.4304,19.4915,51200.0
2006-07-21 15:00:00,25.55,25.73,25.51,25.67,80200.0,19.4915,19.6288,19.461,19.583,80200.0
2006-07-21 15:30:00,25.68,25.81,25.55,25.66,157600.0,19.5906,19.6898,19.4915,19.5754,157600.0
2006-07-24 09:30:00,25.75,26.29,25.75,26.23,50500.0,19.644,20.056,19.644,20.0102,50500.0
2006-07-24 10:00:00,26.19,26.27,26.02,26.2,55700.0,19.9797,20.0407,19.85,19.9873,55700.0
2006-07-24 10:30:00,26.15,26.39,25.95,26.34,80700.0,19.9492,20.1323,19.7966,20.0941,80700.0
2006-07-24 11:00:00,26.34,26.35,26.13,26.16,35100.0,20.0941,20.1018,19.9339,19.9568,35100.0
2006-07-24 11:30:00,26.12,26.35,26.11,26.35,21000.0,19.9263,20.1018,19.9187,20.1018,21000.0
2006-07-24 12:00:00,26.35,26.35,26.11,26.15,22800.0,20.1018,20.1018,19.9187,19.9492,22800.0
2006-07-24 12:30:00,26.13,26.16,26.0,26.0,18000.0,19.9339,19.9568,19.8348,19.8348,18000.0
2006-07-24 13:00:00,25.97,26.08,25.97,26.07,17800.0,19.8119,19.8958,19.8119,19.8882,17800.0
2006-07-24 13:30:00,26.04,26.24,26.04,26.24,36200.0,19.8653,20.0179,19.8653,20.0179,36200.0
2006-07-24 14:00:00,26.22,26.26,26.17,26.23,35100.0,20.0026,20.0331,19.9645,20.0102,35100.0
2006-07-24 14:30:00,26.23,26.28,26.13,26.26,47400.0,20.0102,20.0484,19.9339,20.0331,47400.0
2006-07-24 15:00:00,26.24,26.34,26.19,26.23,36600.0,20.0179,20.0941,19.9797,20.0102,36600.0
2006-07-24 15:30:00,26.22,26.29,26.07,26.2,98800.0,20.0026,20.056,19.8882,19.9873,98800.0
2006-07-25 09:30:00,26.1,26.58,25.84,26.23,48500.0,19.9111,20.2772,19.7127,20.0102,48500.0
2006-07-25 10:00:00,26.25,26.9,26.25,26.57,47200.0,20.0255,20.5214,20.0255,20.2696,47200.0
2006-07-25 10:30:00,26.57,26.72,26.2,26.45,25800.0,20.2696,20.384,19.9873,20.1781,25800.0
2006-07-25 11:00:00,26.47,26.47,26.12,26.41,20300.0,20.1933,20.1933,19.9263,20.1475,20300.0
2006-07-25 11:30:00,26.43,26.44,26.33,26.38,12100.0,20.1628,20.1704,20.0865,20.1247,12100.0
2006-07-25 12:00:00,26.35,26.43,26.21,26.4,16100.0,20.1018,20.1628,19.995,20.1399,16100.0
2006-07-25 12:30:00,26.39,26.65,26.39,26.44,10900.0,20.1323,20.3306,20.1323,20.1704,10900.0
2006-07-25 13:00:00,26.43,26.54,26.3,26.45,16500.0,20.1628,20.2467,20.0636,20.1781,16500.0
2006-07-25 13:30:00,26.43,26.48,26.24,26.33,18000.0,20.1628,20.2009,20.0179,20.0865,18000.0
2006-07-25 14:00:00,26.33,26.5,26.28,26.43,33400.0,20.0865,20.2162,20.0484,20.1628,33400.0
2006-07-25 14:30:00,26.41,26.7,26.33,26.51,49900.0,20.1475,20.3688,20.0865,20.2238,49900.0
2006-07-25 15:00:00,26.58,26.81,26.44,26.6,70800.0,20.2772,20.4527,20.1704,20.2925,70800.0
2006-07-25 15:30:00,26.56,26.86,26.56,26.6,112700.0,20.262,20.4908,20.262,20.2925,112700.0
2006-07-26 09:30:00,25.0,25.01,21.78,23.43,418500.0,19.0719,19.0795,16.6154,17.8742,418500.0
2006-07-26 10:00:00,23.43,24.95,23.43,24.08,908100.0,17.8742,19.0337,17.8742,18.37,908100.0
2006-07-26 10:30:00,24.09,24.32,23.8,23.87,729600.0,18.3777,18.5531,18.1564,18.2098,729600.0
2006-07-26 11:00:00,23.87,24.06,23.65,23.77,347400.0,18.2098,18.3548,18.042,18.1336,347400.0
2006-07-26 11:30:00,23.77,23.85,23.63,23.79,79100.0,18.1336,18.1946,18.0268,18.1488,79100.0
2006-07-26 12:00:00,23.79,23.8,23.59,23.7,286000.0,18.1488,18.1564,17.9962,18.0802,286000.0
2006-07-26 12:30:00,23.69,23.87,23.55,23.7,104200.0,18.0725,18.2098,17.9657,18.0802,104200.0
2006-07-26 13:00:00,23.7,23.76,23.65,23.73,43200.0,18.0802,18.1259,18.042,18.103,43200.0
2006-07-26 13:30:00,23.73,23.97,23.68,23.92,246700.0,18.103,18.2861,18.0649,18.248,246700.0
2006-07-26 14:00:00,23.94,24.0,23.65,23.65,286200.0,18.2632,18.309,18.042,18.042,286200.0
2006-07-26 14:30:00,23.65,23.72,23.48,23.52,227900.0,18.042,18.0954,17.9123,17.9428,227900.0
2006-07-26 15:00:00,23.51,23.7,23.28,23.3,377400.0,17.9352,18.0802,17.7597,17.775,377400.0
2006-07-26 15:30:00,23.3,23.63,23.3,23.34,309600.0,17.775,18.0268,17.775,17.8055,309600.0
2006-07-27 09:30:00,23.35,23.36,22.64,22.83,64100.0,17.8131,17.8208,17.2715,17.4165,64100.0
2006-07-27 10:00:00,22.86,22.97,22.71,22.71,138200.0,17.4393,17.5233,17.3249,17.3249,138200.0
2006-07-27 10:30:00,22.72,22.79,22.4,22.41,214200.0,17.3325,17.3859,17.0884,17.096,214200.0
2006-07-27 11:00:00,22.41,22.49,22.3,22.38,207700.0,17.096,17.1571,17.0121,17.0732,207700.0
2006-07-27 11:30:00,22.38,22.4,22.32,22.33,95200.0,17.0732,17.0884,17.0274,17.035,95200.0
2006-07-27 12:00:00,22.32,22.32,22.2,22.23,123100.0,17.0274,17.0274,16.9358,16.9587,123100.0
2006-07-27 12:30:00,22.22,22.32,22.16,22.17,109600.0,16.9511,17.0274,16.9053,16.913,109600.0
2006-07-27 13:00:00,22.17,22.2,22.05,22.09,162700.0,16.913,16.9358,16.8214,16.8519,162700.0
2006-07-27 13:30:00,22.1,22.1,21.44,21.51,126600.0,16.8596,16.8596,16.3561,16.4095,126600.0
2006-07-27 14:00:00,21.52,21.83,21.38,21.82,127900.0,16.4171,16.6536,16.3103,16.6459,127900.0
2006-07-27 14:30:00,21.83,22.08,21.72,22.0,213500.0,16.6536,16.8443,16.5697,16.7833,213500.0
2006-07-27 15:00:00,22.0,22.02,21.78,21.88,115200.0,16.7833,16.7985,16.6154,16.6917,115200.0
2006-07-27 15:30:00,21.88,22.02,21.87,21.96,161700.0,16.6917,16.7985,16.6841,16.7528,161700.0
2006-07-28 09:30:00,21.97,22.31,21.84,21.86,76300.0,16.7604,17.0198,16.6612,16.6765,76300.0
2006-07-28 10:00:00,21.88,22.02,21.81,21.84,37800.0,16.6917,16.7985,16.6383,16.6612,37800.0
2006-07-28 10:30:00,21.84,21.91,21.76,21.86,55400.0,16.6612,16.7146,16.6002,16.6765,55400.0
2006-07-28 11:00:00,21.86,22.02,21.81,21.9,63400.0,16.6765,16.7985,16.6383,16.707,63400.0
2006-07-28 11:30:00,21.86,22.01,21.75,21.91,55500.0,16.6765,16.7909,16.5925,16.7146,55500.0
2006-07-28 12:00:00,21.93,21.99,21.84,21.88,37600.0,16.7299,16.7756,16.6612,16.6917,37600.0
2006-07-28 12:30:00,21.88,21.92,21.8,21.82,33400.0,16.6917,16.7222,16.6307,16.6459,33400.0
2006-07-28 13:00:00,21.83,21.91,21.76,21.79,37600.0,16.6536,16.7146,16.6002,16.6231,37600.0
2006-07-28 13:30:00,21.8,21.88,21.72,21.87,33400.0,16.6307,16.6917,16.5697,16.6841,33400.0
2006-07-28 14:00:00,21.87,21.89,21.73,21.84,81200.0,16.6841,16.6993,16.5773,16.6612,81200.0
2006-07-28 14:30:00,21.81,21.89,21.74,21.85,411200.0,16.6383,16.6993,16.5849,16.6688,411200.0
2006-07-28 15:00:00,21.87,21.97,21.81,21.86,74300.0,16.6841,16.7604,16.6383,16.6765,74300.0
2006-07-28 15:30:00,21.86,21.9,21.81,21.82,88700.0,16.6765,16.707,16.6383,16.6459,88700.0
2006-07-31 09:30:00,21.87,22.11,21.7,22.11,70600.0,16.6841,16.8672,16.5544,16.8672,70600.0
2006-07-31 10:00:00,22.1,22.11,21.88,22.0,26400.0,16.8596,16.8672,16.6917,16.7833,26400.0
2006-07-31 10:30:00,21.99,22.02,21.82,21.91,101600.0,16.7756,16.7985,16.6459,16.7146,101600.0
2006-07-31 11:00:00,21.91,21.97,21.86,21.88,23500.0,16.7146,16.7604,16.6765,16.6917,23500.0
2006-07-31 11:30:00,21.85,21.91,21.81,21.85,92200.0,16.6688,16.7146,16.6383,16.6688,92200.0
2006-07-31 12:00:00,21.84,21.86,21.79,21.82,51200.0,16.6612,16.6765,16.6231,16.6459,51200.0
2006-07-31 12:30:00,21.83,21.84,21.71,21.8,87600.0,16.6536,16.6612,16.562,16.6307,87600.0
2006-07-31 13:00:00,21.81,21.84,21.7,21.84,47100.0,16.6383,16.6612,16.5544,16.6612,47100.0
2006-07-31 13:30:00,21.83,21.94,21.81,21.84,44300.0,16.6536,16.7375,16.6383,16.6612,44300.0
2006-07-31 14:00:00,21.84,21.87,21.77,21.79,29300.0,16.6612,16.6841,16.6078,16.6231,29300.0
2006-07-31 14:30:00,21.78,21.86,21.76,21.84,33100.0,16.6154,16.6765,16.6002,16.6612,33100.0
2006-07-31 15:00:00,21.84,21.9,21.83,21.87,47500.0,16.6612,16.707,16.6536,16.6841,47500.0
2006-07-31 15:30:00,21.88,21.93,21.79,21.8,88000.0,16.6917,16.7299,16.6231,16.6307,88000.0
2006-08-01 09:30:00,21.71,21.72,21.08,21.25,561900.0,16.562,16.5697,16.0814,16.2111,561900.0
2006-08-01 10:00:00,21.25,21.32,21.08,21.25,70100.0,16.2111,16.2645,16.0814,16.2111,70100.0
2006-08-01 10:30:00,21.25,21.57,21.25,21.44,130500.0,16.2111,16.4552,16.2111,16.3561,130500.0
2006-08-01 11:00:00,21.44,21.47,21.38,21.47,36400.0,16.3561,16.3789,16.3103,16.3789,36400.0
2006-08-01 11:30:00,21.46,21.48,21.31,21.43,70000.0,16.3713,16.3866,16.2569,16.3484,70000.0
2006-08-01 12:00:00,21.43,21.48,21.39,21.47,22400.0,16.3484,16.3866,16.3179,16.3789,22400.0
2006-08-01 12:30:00,21.45,21.48,21.42,21.46,71600.0,16.3637,16.3866,16.3408,16.3713,71600.0
2006-08-01 13:00:00,21.46,21.47,21.35,21.41,21700.0,16.3713,16.3789,16.2874,16.3332,21700.0
2006-08-01 13:30:00,21.39,21.49,21.39,21.48,50400.0,16.3179,16.3942,16.3179,16.3866,50400.0
2006-08-01 14:00:00,21.49,21.5,21.36,21.36,47700.0,16.3942,16.4018,16.295,16.295,47700.0
2006-08-01 14:30:00,21.35,21.42,21.25,21.42,36400.0,16.2874,16.3408,16.2111,16.3408,36400.0
2006-08-01 15:00:00,21.41,21.42,21.3,21.35,45400.0,16.3332,16.3408,16.2493,16.2874,45400.0
2006-08-01 15:30:00,21.35,21.45,21.32,21.34,183500.0,16.2874,16.3637,16.2645,16.2798,183500.0
2006-08-02 09:30:00,21.19,21.5,21.19,21.4,36000.0,16.1653,16.4018,16.1653,16.3255,36000.0
2006-08-02 10:00:00,21.41,21.51,21.4,21.47,34100.0,16.3332,16.4095,16.3255,16.3789,34100.0
2006-08-02 10:30:00,21.47,21.66,21.47,21.56,96100.0,16.3789,16.5239,16.3789,16.4476,96100.0
2006-08-02 11:00:00,21.56,21.77,21.56,21.66,32800.0,16.4476,16.6078,16.4476,16.5239,32800.0
2006-08-02 11:30:00,21.64,21.72,21.62,21.72,16100.0,16.5086,16.5697,16.4934,16.5697,16100.0
2006-08-02 12:00:00,21.72,21.72,21.66,21.69,21000.0,16.5697,16.5697,16.5239,16.5468,21000.0
2006-08-02 12:30:00,21.67,21.67,21.61,21.64,26700.0,16.5315,16.5315,16.4857,16.5086,26700.0
2006-08-02 13:00:00,21.64,21.76,21.64,21.75,16700.0,16.5086,16.6002,16.5086,16.5925,16700.0
2006-08-02 13:30:00,21.75,21.78,21.68,21.76,28000.0,16.5925,16.6154,16.5391,16.6002,28000.0
2006-08-02 14:00:00,21.75,21.86,21.74,21.81,27800.0,16.5925,16.6765,16.5849,16.6383,27800.0
2006-08-02 14:30:00,21.78,21.78,21.64,21.7,42800.0,16.6154,16.6154,16.5086,16.5544,42800.0
2006-08-02 15:00:00,21.7,21.7,21.46,21.54,69000.0,16.5544,16.5544,16.3713,16.4323,69000.0
2006-08-02 15:30:00,21.53,21.75,21.53,21.73,69000.0,16.4247,16.5925,16.4247,16.5773,69000.0
2006-08-03 09:30:00,21.45,21.48,21.17,21.21,49900.0,16.3637,16.3866,16.1501,16.1806,49900.0
2006-08-03 10:00:00,21.22,21.51,21.15,21.46,135200.0,16.1882,16.4095,16.1348,16.3713,135200.0
2006-08-03 10:30:00,21.45,21.57,21.28,21.57,83100.0,16.3637,16.4552,16.234,16.4552,83100.0
2006-08-03 11:00:00,21.56,21.65,21.47,21.49,12600.0,16.4476,16.5163,16.3789,16.3942,12600.0
2006-08-03 11:30:00,21.49,21.5,21.47,21.49,58800.0,16.3942,16.4018,16.3789,16.3942,58800.0
2006-08-03 12:00:00,21.49,21.53,21.47,21.53,15100.0,16.3942,16.4247,16.3789,16.4247,15100.0
2006-08-03 12:30:00,21.53,21.58,21.4,21.42,16500.0,16.4247,16.4629,16.3255,16.3408,16500.0
2006-08-03 13:00:00,21.42,21.69,21.42,21.63,38700.0,16.3408,16.5468,16.3408,16.501,38700.0
2006-08-03 13:30:00,21.63,21.83,21.56,21.83,24500.0,16.501,16.6536,16.4476,16.6536,24500.0
2006-08-03 14:00:00,21.84,22.04,21.84,22.04,60300.0,16.6612,16.8138,16.6612,16.8138,60300.0
2006-08-03 14:30:00,22.04,22.2,22.03,22.17,63000.0,16.8138,16.9358,16.8062,16.913,63000.0
2006-08-03 15:00:00,22.25,22.33,22.17,22.26,99000.0,16.974,17.035,16.913,16.9816,99000.0
2006-08-03 15:30:00,22.27,22.32,22.2,22.21,111200.0,16.9892,17.0274,16.9358,16.9435,111200.0
2006-08-04 09:30:00,22.53,22.61,22.42,22.5,106700.0,17.1876,17.2486,17.1037,17.1647,106700.0
2006-08-04 10:00:00,22.5,22.63,22.5,22.55,105700.0,17.1647,17.2639,17.1647,17.2028,105700.0
2006-08-04 10:30:00,22.55,22.56,22.5,22.5,45700.0,17.2028,17.2105,17.1647,17.1647,45700.0
2006-08-04 11:00:00,22.5,22.54,22.5,22.5,464100.0,17.1647,17.1952,17.1647,17.1647,464100.0
2006-08-04 11:30:00,22.53,22.58,22.5,22.53,36700.0,17.1876,17.2257,17.1647,17.1876,36700.0
2006-08-04 12:00:00,22.51,22.53,22.5,22.52,106700.0,17.1723,17.1876,17.1647,17.18,106700.0
2006-08-04 12:30:00,22.52,22.52,22.49,22.51,44700.0,17.18,17.18,17.1571,17.1723,44700.0
2006-08-04 13:00:00,22.5,22.51,22.4,22.43,59200.0,17.1647,17.1723,17.0884,17.1113,59200.0
2006-08-04 13:30:00,22.41,22.45,22.3,22.3,61000.0,17.096,17.1266,17.0121,17.0121,61000.0
2006-08-04 14:00:00,22.28,22.34,22.23,22.31,54700.0,16.9969,17.0426,16.9587,17.0198,54700.0
2006-08-04 14:30:00,22.31,22.35,22.25,22.27,41300.0,17.0198,17.0503,16.974,16.9892,41300.0
2006-08-04 15:00:00,22.26,22.4,22.25,22.38,42500.0,16.9816,17.0884,16.974,17.0732,42500.0
2006-08-04 15:30:00,22.39,22.41,22.28,22.36,69100.0,17.0808,17.096,16.9969,17.0579,69100.0
2006-08-07 09:30:00,22.27,22.27,22.05,22.13,46400.0,16.9892,16.9892,16.8214,16.8824,46400.0
2006-08-07 10:00:00,22.12,22.2,22.07,22.1,11000.0,16.8748,16.9358,16.8367,16.8596,11000.0
2006-08-07 10:30:00,22.09,22.12,22.05,22.05,31100.0,16.8519,16.8748,16.8214,16.8214,31100.0
2006-08-07 11:00:00,22.07,22.08,22.0,22.08,27200.0,16.8367,16.8443,16.7833,16.8443,27200.0
2006-08-07 11:30:00,22.08,22.13,22.06,22.12,14700.0,16.8443,16.8824,16.829,16.8748,14700.0
2006-08-07 12:00:00,22.12,22.15,22.1,22.11,11900.0,16.8748,16.8977,16.8596,16.8672,11900.0
2006-08-07 12:30:00,22.12,22.19,22.1,22.12,22800.0,16.8748,16.9282,16.8596,16.8748,22800.0
2006-08-07 13:00:00,22.12,22.15,22.1,22.14,21400.0,16.8748,16.8977,16.8596,16.8901,21400.0
2006-08-07 13:30:00,22.14,22.17,22.07,22.11,12200.0,16.8901,16.913,16.8367,16.8672,12200.0
2006-08-07 14:00:00,22.1,22.14,22.06,22.07,26600.0,16.8596,16.8901,16.829,16.8367,26600.0
2006-08-07 14:30:00,22.07,22.1,22.04,22.06,34800.0,16.8367,16.8596,16.8138,16.829,34800.0
2006-08-07 15:00:00,22.07,22.13,22.02,22.12,20600.0,16.8367,16.8824,16.7985,16.8748,20600.0
2006-08-07 15:30:00,22.12,22.19,22.11,22.17,69000.0,16.8748,16.9282,16.8672,16.913,69000.0
2006-08-08 09:30:00,22.2,22.21,21.9,22.01,59000.0,16.9358,16.9435,16.707,16.7909,59000.0
2006-08-08 10:00:00,22.01,22.18,22.01,22.13,18900.0,16.7909,16.9206,16.7909,16.8824,18900.0
2006-08-08 10:30:00,22.14,22.14,22.01,22.08,52900.0,16.8901,16.8901,16.7909,16.8443,52900.0
2006-08-08 11:00:00,22.08,22.08,22.0,22.07,23000.0,16.8443,16.8443,16.7833,16.8367,23000.0
2006-08-08 11:30:00,22.1,22.1,22.0,22.04,73800.0,16.8596,16.8596,16.7833,16.8138,73800.0
2006-08-08 12:00:00,22.03,22.11,21.95,22.05,32900.0,16.8062,16.8672,16.7451,16.8214,32900.0
2006-08-08 12:30:00,22.03,22.07,22.0,22.06,19600.0,16.8062,16.8367,16.7833,16.829,19600.0
2006-08-08 13:00:00,22.08,22.08,22.05,22.05,22000.0,16.8443,16.8443,16.8214,16.8214,22000.0
2006-08-08 13:30:00,22.05,22.08,21.96,22.02,80200.0,16.8214,16.8443,16.7528,16.7985,80200.0
2006-08-08 14:00:00,22.01,22.27,21.92,21.97,49000.0,16.7909,16.9892,16.7222,16.7604,49000.0
2006-08-08 14:30:00,21.99,22.05,21.9,21.94,47800.0,16.7756,16.8214,16.707,16.7375,47800.0
2006-08-08 15:00:00,21.91,21.97,21.75,21.76,57100.0,16.7146,16.7604,16.5925,16.6002,57100.0
2006-08-08 15:30:00,21.75,21.8,21.67,21.69,86100.0,16.5925,16.6307,16.5315,16.5468,86100.0
2006-08-09 09:30:00,21.79,21.89,21.71,21.87,18800.0,16.6231,16.6993,16.562,16.6841,18800.0
2006-08-09 10:00:00,21.84,21.88,21.69,21.78,11500.0,16.6612,16.6917,16.5468,16.6154,11500.0
2006-08-09 10:30:00,21.78,21.85,21.71,21.83,32900.0,16.6154,16.6688,16.562,16.6536,32900.0
2006-08-09 11:00:00,21.83,21.88,21.77,21.84,46500.0,16.6536,16.6917,16.6078,16.6612,46500.0
2006-08-09 11:30:00,21.84,21.98,21.78,21.78,22000.0,16.6612,16.768,16.6154,16.6154,22000.0
2006-08-09 12:00:00,21.81,21.82,21.61,21.63,19400.0,16.6383,16.6459,16.4857,16.501,19400.0
2006-08-09 12:30:00,21.61,21.7,21.57,21.6,24500.0,16.4857,16.5544,16.4552,16.4781,24500.0
2006-08-09 13:00:00,21.6,21.71,21.55,21.63,30600.0,16.4781,16.562,16.44,16.501,30600.0
2006-08-09 13:30:00,21.61,21.63,21.55,21.57,16300.0,16.4857,16.501,16.44,16.4552,16300.0
2006-08-09 14:00:00,21.56,21.67,21.54,21.57,23900.0,16.4476,16.5315,16.4323,16.4552,23900.0
2006-08-09 14:30:00,21.56,21.59,21.41,21.44,67000.0,16.4476,16.4705,16.3332,16.3561,67000.0
2006-08-09 15:00:00,21.45,21.46,21.32,21.35,71500.0,16.3637,16.3713,16.2645,16.2874,71500.0
2006-08-09 15:30:00,21.35,21.43,21.3,21.36,80600.0,16.2874,16.3484,16.2493,16.295,80600.0
2006-08-10 09:30:00,21.26,21.7,21.26,21.7,32100.0,16.2187,16.5544,16.2187,16.5544,32100.0
2006-08-10 10:00:00,21.68,21.71,21.48,21.65,37100.0,16.5391,16.562,16.3866,16.5163,37100.0
2006-08-10 10:30:00,21.69,21.81,21.62,21.68,63500.0,16.5468,16.6383,16.4934,16.5391,63500.0
2006-08-10 11:00:00,21.71,22.02,21.6,22.02,48400.0,16.562,16.7985,16.4781,16.7985,48400.0
2006-08-10 11:30:00,22.01,22.06,21.94,22.06,32900.0,16.7909,16.829,16.7375,16.829,32900.0
2006-08-10 12:00:00,22.06,22.07,21.96,22.03,32800.0,16.829,16.8367,16.7528,16.8062,32800.0
2006-08-10 12:30:00,22.02,22.19,22.0,22.09,33700.0,16.7985,16.9282,16.7833,16.8519,33700.0
2006-08-10 13:00:00,22.09,22.09,22.03,22.06,27500.0,16.8519,16.8519,16.8062,16.829,27500.0
2006-08-10 13:30:00,22.03,22.18,22.01,22.15,68200.0,16.8062,16.9206,16.7909,16.8977,68200.0
2006-08-10 14:00:00,22.15,22.21,22.1,22.13,39900.0,16.8977,16.9435,16.8596,16.8824,39900.0
2006-08-10 14:30:00,22.11,22.19,22.1,22.14,63200.0,16.8672,16.9282,16.8596,16.8901,63200.0
2006-08-10 15:00:00,22.14,22.27,22.12,22.16,82000.0,16.8901,16.9892,16.8748,16.9053,82000.0
2006-08-10 15:30:00,22.16,22.35,22.15,22.3,75600.0,16.9053,17.0503,16.8977,17.0121,75600.0
2006-08-11 09:30:00,22.49,22.49,22.05,22.09,60800.0,17.1571,17.1571,16.8214,16.8519,60800.0
2006-08-11 10:00:00,22.11,22.19,22.0,22.13,32300.0,16.8672,16.9282,16.7833,16.8824,32300.0
2006-08-11 10:30:00,22.13,22.19,22.11,22.19,14400.0,16.8824,16.9282,16.8672,16.9282,14400.0
2006-08-11 11:00:00,22.19,22.19,22.08,22.1,53800.0,16.9282,16.9282,16.8443,16.8596,53800.0
2006-08-11 11:30:00,22.11,22.23,22.1,22.1,24100.0,16.8672,16.9587,16.8596,16.8596,24100.0
2006-08-11 12:00:00,22.11,22.13,22.1,22.13,25000.0,16.8672,16.8824,16.8596,16.8824,25000.0
2006-08-11 12:30:00,22.13,22.16,22.08,22.1,17200.0,16.8824,16.9053,16.8443,16.8596,17200.0
2006-08-11 13:00:00,22.1,22.11,22.01,22.04,25200.0,16.8596,16.8672,16.7909,16.8138,25200.0
2006-08-11 13:30:00,22.04,22.17,22.04,22.17,30400.0,16.8138,16.913,16.8138,16.913,30400.0
2006-08-11 14:00:00,22.16,22.18,22.05,22.08,21600.0,16.9053,16.9206,16.8214,16.8443,21600.0
2006-08-11 14:30:00,22.07,22.14,22.07,22.1,25100.0,16.8367,16.8901,16.8367,16.8596,25100.0
2006-08-11 15:00:00,22.1,22.16,22.05,22.16,80400.0,16.8596,16.9053,16.8214,16.9053,80400.0
2006-08-11 15:30:00,22.16,22.2,22.14,22.15,43300.0,16.9053,16.9358,16.8901,16.8977,43300.0
2006-08-14 09:30:00,22.4,22.5,22.2,22.34,30500.0,17.0884,17.1647,16.9358,17.0426,30500.0
2006-08-14 10:00:00,22.34,22.4,22.25,22.27,49000.0,17.0426,17.0884,16.974,16.9892,49000.0
2006-08-14 10:30:00,22.29,22.38,22.29,22.37,24300.0,17.0045,17.0732,17.0045,17.0655,24300.0
2006-08-14 11:00:00,22.37,22.48,22.36,22.48,79000.0,17.0655,17.1494,17.0579,17.1494,79000.0
2006-08-14 11:30:00,22.48,22.49,22.3,22.35,148000.0,17.1494,17.1571,17.0121,17.0503,148000.0
2006-08-14 12:00:00,22.36,22.43,22.36,22.37,111000.0,17.0579,17.1113,17.0579,17.0655,111000.0
2006-08-14 12:30:00,22.35,22.35,22.3,22.31,11500.0,17.0503,17.0503,17.0121,17.0198,11500.0
2006-08-14 13:00:00,22.31,22.31,22.26,22.28,45300.0,17.0198,17.0198,16.9816,16.9969,45300.0
2006-08-14 13:30:00,22.27,22.28,22.19,22.21,44900.0,16.9892,16.9969,16.9282,16.9435,44900.0
2006-08-14 14:00:00,22.21,22.23,21.96,22.0,46600.0,16.9435,16.9587,16.7528,16.7833,46600.0
2006-08-14 14:30:00,21.99,22.02,21.88,21.88,81700.0,16.7756,16.7985,16.6917,16.6917,81700.0
2006-08-14 15:00:00,21.88,21.96,21.79,21.88,77100.0,16.6917,16.7528,16.6231,16.6917,77100.0
2006-08-14 15:30:00,21.89,21.94,21.79,21.84,110000.0,16.6993,16.7375,16.6231,16.6612,110000.0
2006-08-15 09:30:00,22.04,22.25,21.88,21.93,137600.0,16.8138,16.974,16.6917,16.7299,137600.0
2006-08-15 10:00:00,21.95,22.22,21.9,21.94,36600.0,16.7451,16.9511,16.707,16.7375,36600.0
2006-08-15 10:30:00,21.94,22.03,21.9,21.98,27400.0,16.7375,16.8062,16.707,16.768,27400.0
2006-08-15 11:00:00,21.97,22.28,21.97,22.28,52600.0,16.7604,16.9969,16.7604,16.9969,52600.0
2006-08-15 11:30:00,22.24,22.3,22.13,22.24,58000.0,16.9664,17.0121,16.8824,16.9664,58000.0
2006-08-15 12:00:00,22.23,22.3,22.23,22.29,186800.0,16.9587,17.0121,16.9587,17.0045,186800.0
2006-08-15 12:30:00,22.3,22.34,22.18,22.2,32600.0,17.0121,17.0426,16.9206,16.9358,32600.0
2006-08-15 13:00:00,22.18,22.18,21.95,21.99,40300.0,16.9206,16.9206,16.7451,16.7756,40300.0
2006-08-15 13:30:00,21.99,22.05,21.94,21.95,36600.0,16.7756,16.8214,16.7375,16.7451,36600.0
2006-08-15 14:00:00,21.96,22.15,21.9,22.05,42400.0,16.7528,16.8977,16.707,16.8214,42400.0
2006-08-15 14:30:00,22.05,22.15,22.05,22.15,29100.0,16.8214,16.8977,16.8214,16.8977,29100.0
2006-08-15 15:00:00,22.15,22.19,22.04,22.16,78600.0,16.8977,16.9282,16.8138,16.9053,78600.0
2006-08-15 15:30:00,22.16,22.19,22.02,22.12,120200.0,16.9053,16.9282,16.7985,16.8748,120200.0
2006-08-16 09:30:00,22.5,22.65,22.24,22.25,24300.0,17.1647,17.2791,16.9664,16.974,24300.0
2006-08-16 10:00:00,22.3,22.34,22.21,22.34,19400.0,17.0121,17.0426,16.9435,17.0426,19400.0
2006-08-16 10:30:00,22.31,22.55,22.28,22.55,147000.0,17.0198,17.2028,16.9969,17.2028,147000.0
2006-08-16 11:00:00,22.55,22.58,22.5,22.52,37200.0,17.2028,17.2257,17.1647,17.18,37200.0
2006-08-16 11:30:00,22.52,22.6,22.5,22.57,56600.0,17.18,17.241,17.1647,17.2181,56600.0
2006-08-16 12:00:00,22.57,22.63,22.53,22.6,34900.0,17.2181,17.2639,17.1876,17.241,34900.0
2006-08-16 12:30:00,22.6,22.61,22.49,22.49,9000.0,17.241,17.2486,17.1571,17.1571,9000.0
2006-08-16 13:00:00,22.5,22.56,22.38,22.45,17000.0,17.1647,17.2105,17.0732,17.1266,17000.0
2006-08-16 13:30:00,22.44,22.66,22.43,22.66,41400.0,17.1189,17.2868,17.1113,17.2868,41400.0
2006-08-16 14:00:00,22.64,22.64,22.44,22.45,24200.0,17.2715,17.2715,17.1189,17.1266,24200.0
2006-08-16 14:30:00,22.45,22.51,22.42,22.48,50800.0,17.1266,17.1723,17.1037,17.1494,50800.0
2006-08-16 15:00:00,22.47,22.64,22.46,22.62,28000.0,17.1418,17.2715,17.1342,17.2562,28000.0
2006-08-16 15:30:00,22.62,22.81,22.6,22.6,60900.0,17.2562,17.4012,17.241,17.241,60900.0
2006-08-17 09:30:00,22.66,22.74,22.57,22.57,58700.0,17.2868,17.3478,17.2181,17.2181,58700.0
2006-08-17 10:00:00,22.55,22.87,22.49,22.81,98900.0,17.2028,17.447,17.1571,17.4012,98900.0
2006-08-17 10:30:00,22.84,23.06,22.76,23.02,24300.0,17.4241,17.5919,17.3631,17.5614,24300.0
2006-08-17 11:00:00,23.02,23.22,23.02,23.21,79700.0,17.5614,17.714,17.5614,17.7063,79700.0
2006-08-17 11:30:00,23.24,23.26,23.18,23.19,15000.0,17.7292,17.7445,17.6835,17.6911,15000.0
2006-08-17 12:00:00,23.19,23.3,23.12,23.3,39400.0,17.6911,17.775,17.6377,17.775,39400.0
2006-08-17 12:30:00,23.31,23.36,23.27,23.31,27500.0,17.7826,17.8208,17.7521,17.7826,27500.0
2006-08-17 13:00:00,23.34,23.34,23.27,23.29,13000.0,17.8055,17.8055,17.7521,17.7674,13000.0
2006-08-17 13:30:00,23.29,23.3,23.17,23.19,20400.0,17.7674,17.775,17.6758,17.6911,20400.0
2006-08-17 14:00:00,23.19,23.19,23.11,23.13,45400.0,17.6911,17.6911,17.6301,17.6453,45400.0
2006-08-17 14:30:00,23.12,23.2,23.11,23.16,46500.0,17.6377,17.6987,17.6301,17.6682,46500.0
2006-08-17 15:00:00,23.17,23.26,23.17,23.21,92500.0,17.6758,17.7445,17.6758,17.7063,92500.0
2006-08-17 15:30:00,23.22,23.37,23.22,23.36,145600.0,17.714,17.8284,17.714,17.8208,145600.0
2006-08-18 09:30:00,23.36,23.47,23.13,23.25,85800.0,17.8208,17.9047,17.6453,17.7369,85800.0
2006-08-18 10:00:00,23.25,23.33,23.25,23.26,68300.0,17.7369,17.7979,17.7369,17.7445,68300.0
2006-08-18 10:30:00,23.27,23.28,23.25,23.25,115900.0,17.7521,17.7597,17.7369,17.7369,115900.0
2006-08-18 11:00:00,23.25,23.32,23.04,23.05,60500.0,17.7369,17.7903,17.5767,17.5843,60500.0
2006-08-18 11:30:00,23.07,23.25,23.07,23.19,97900.0,17.5995,17.7369,17.5995,17.6911,97900.0
2006-08-18 12:00:00,23.17,23.2,23.15,23.18,16600.0,17.6758,17.6987,17.6606,17.6835,16600.0
2006-08-18 12:30:00,23.18,23.18,23.13,23.13,2200.0,17.6835,17.6835,17.6453,17.6453,2200.0
2006-08-18 13:00:00,23.14,23.14,23.03,23.05,47000.0,17.6529,17.6529,17.569,17.5843,47000.0
2006-08-18 13:30:00,23.04,23.07,23.0,23.03,48800.0,17.5767,17.5995,17.5461,17.569,48800.0
2006-08-18 14:00:00,23.02,23.05,23.0,23.04,12500.0,17.5614,17.5843,17.5461,17.5767,12500.0
2006-08-18 14:30:00,23.04,23.12,23.02,23.03,33300.0,17.5767,17.6377,17.5614,17.569,33300.0
2006-08-18 15:00:00,23.02,23.06,23.0,23.05,24700.0,17.5614,17.5919,17.5461,17.5843,24700.0
2006-08-18 15:30:00,23.06,23.23,23.05,23.23,57200.0,17.5919,17.7216,17.5843,17.7216,57200.0
2006-08-21 09:30:00,23.03,23.06,22.89,22.89,12100.0,17.569,17.5919,17.4622,17.4622,12100.0
2006-08-21 10:00:00,22.89,22.96,22.86,22.94,20200.0,17.4622,17.5156,17.4393,17.5004,20200.0
2006-08-21 10:30:00,22.92,22.98,22.9,22.91,20500.0,17.4851,17.5309,17.4699,17.4775,20500.0
2006-08-21 11:00:00,22.88,22.89,22.75,22.77,71400.0,17.4546,17.4622,17.3554,17.3707,71400.0
2006-08-21 11:30:00,22.78,22.78,22.67,22.71,38600.0,17.3783,17.3783,17.2944,17.3249,38600.0
2006-08-21 12:00:00,22.71,22.71,22.63,22.66,35400.0,17.3249,17.3249,17.2639,17.2868,35400.0
2006-08-21 12:30:00,22.65,22.7,22.65,22.7,13900.0,17.2791,17.3173,17.2791,17.3173,13900.0
2006-08-21 13:00:00,22.7,22.71,22.69,22.71,13200.0,17.3173,17.3249,17.3096,17.3249,13200.0
2006-08-21 13:30:00,22.7,22.71,22.65,22.69,32600.0,17.3173,17.3249,17.2791,17.3096,32600.0
2006-08-21 14:00:00,22.7,22.77,22.63,22.7,25500.0,17.3173,17.3707,17.2639,17.3173,25500.0
2006-08-21 14:30:00,22.7,22.71,22.63,22.71,86300.0,17.3173,17.3249,17.2639,17.3249,86300.0
2006-08-21 15:00:00,22.73,22.76,22.68,22.71,37700.0,17.3402,17.3631,17.302,17.3249,37700.0
2006-08-21 15:30:00,22.72,22.78,22.7,22.75,85200.0,17.3325,17.3783,17.3173,17.3554,85200.0
2006-08-22 09:30:00,22.81,23.03,22.75,23.02,140900.0,17.4012,17.569,17.3554,17.5614,140900.0
2006-08-22 10:00:00,23.02,23.02,22.87,22.96,21800.0,17.5614,17.5614,17.447,17.5156,21800.0
2006-08-22 10:30:00,22.95,22.96,22.9,22.93,12300.0,17.508,17.5156,17.4699,17.4927,12300.0
2006-08-22 11:00:00,22.95,22.96,22.88,22.96,34000.0,17.508,17.5156,17.4546,17.5156,34000.0
2006-08-22 11:30:00,22.95,22.99,22.9,22.93,16000.0,17.508,17.5385,17.4699,17.4927,16000.0
2006-08-22 12:00:00,22.91,22.92,22.88,22.88,17700.0,17.4775,17.4851,17.4546,17.4546,17700.0
2006-08-22 12:30:00,22.88,22.89,22.82,22.88,16700.0,17.4546,17.4622,17.4088,17.4546,16700.0
2006-08-22 13:00:00,22.87,22.91,22.77,22.78,88200.0,17.447,17.4775,17.3707,17.3783,88200.0
2006-08-22 13:30:00,22.78,22.88,22.74,22.83,27000.0,17.3783,17.4546,17.3478,17.4165,27000.0
2006-08-22 14:00:00,22.83,22.83,22.76,22.83,29500.0,17.4165,17.4165,17.3631,17.4165,29500.0
2006-08-22 14:30:00,22.81,22.86,22.76,22.85,32000.0,17.4012,17.4393,17.3631,17.4317,32000.0
2006-08-22 15:00:00,22.83,22.87,22.8,22.81,32400.0,17.4165,17.447,17.3936,17.4012,32400.0
2006-08-22 15:30:00,22.81,22.83,22.75,22.81,71900.0,17.4012,17.4165,17.3554,17.4012,71900.0
2006-08-23 09:30:00,22.95,22.95,22.74,22.8,32200.0,17.508,17.508,17.3478,17.3936,32200.0
2006-08-23 10:00:00,22.8,22.88,22.66,22.74,96800.0,17.3936,17.4546,17.2868,17.3478,96800.0
2006-08-23 10:30:00,22.72,22.78,22.62,22.62,106400.0,17.3325,17.3783,17.2562,17.2562,106400.0
2006-08-23 11:00:00,22.6,22.77,22.53,22.74,19600.0,17.241,17.3707,17.1876,17.3478,19600.0
2006-08-23 11:30:00,22.78,22.78,22.65,22.66,15500.0,17.3783,17.3783,17.2791,17.2868,15500.0
2006-08-23 12:00:00,22.66,22.69,22.6,22.62,15300.0,17.2868,17.3096,17.241,17.2562,15300.0
2006-08-23 12:30:00,22.63,22.71,22.61,22.71,19200.0,17.2639,17.3249,17.2486,17.3249,19200.0
2006-08-23 13:00:00,22.7,22.7,22.63,22.66,9600.0,17.3173,17.3173,17.2639,17.2868,9600.0
2006-08-23 13:30:00,22.65,22.65,22.39,22.42,70900.0,17.2791,17.2791,17.0808,17.1037,70900.0
2006-08-23 14:00:00,22.44,22.58,22.43,22.45,37400.0,17.1189,17.2257,17.1113,17.1266,37400.0
2006-08-23 14:30:00,22.46,22.5,22.4,22.45,10100.0,17.1342,17.1647,17.0884,17.1266,10100.0
2006-08-23 15:00:00,22.45,22.54,22.4,22.54,24900.0,17.1266,17.1952,17.0884,17.1952,24900.0
2006-08-23 15:30:00,22.54,22.58,22.48,22.56,17800.0,17.1952,17.2257,17.1494,17.2105,17800.0
2006-08-24 09:30:00,22.62,22.63,22.1,22.19,49300.0,17.2562,17.2639,16.8596,16.9282,49300.0
2006-08-24 10:00:00,22.16,22.25,22.1,22.13,60800.0,16.9053,16.974,16.8596,16.8824,60800.0
2006-08-24 10:30:00,22.13,22.15,22.0,22.12,83600.0,16.8824,16.8977,16.7833,16.8748,83600.0
2006-08-24 11:00:00,22.11,22.11,21.97,21.97,98200.0,16.8672,16.8672,16.7604,16.7604,98200.0
2006-08-24 11:30:00,21.96,21.97,21.9,21.94,43200.0,16.7528,16.7604,16.707,16.7375,43200.0
2006-08-24 12:00:00,21.93,21.93,21.9,21.91,22800.0,16.7299,16.7299,16.707,16.7146,22800.0
2006-08-24 12:30:00,21.9,21.92,21.89,21.89,20700.0,16.707,16.7222,16.6993,16.6993,20700.0
2006-08-24 13:00:00,21.89,21.96,21.88,21.96,40500.0,16.6993,16.7528,16.6917,16.7528,40500.0
2006-08-24 13:30:00,21.96,22.01,21.93,22.0,15800.0,16.7528,16.7909,16.7299,16.7833,15800.0
2006-08-24 14:00:00,22.0,22.13,22.0,22.06,39800.0,16.7833,16.8824,16.7833,16.829,39800.0
2006-08-24 14:30:00,22.08,22.09,22.0,22.08,27900.0,16.8443,16.8519,16.7833,16.8443,27900.0
2006-08-24 15:00:00,22.09,22.1,21.9,21.96,121800.0,16.8519,16.8596,16.707,16.7528,121800.0
2006-08-24 15:30:00,21.96,22.01,21.9,21.98,85800.0,16.7528,16.7909,16.707,16.768,85800.0
2006-08-25 09:30:00,21.96,22.12,21.84,22.12,16000.0,16.7528,16.8748,16.6612,16.8748,16000.0
2006-08-25 10:00:00,22.12,22.28,21.96,22.1,52400.0,16.8748,16.9969,16.7528,16.8596,52400.0
2006-08-25 10:30:00,22.1,22.12,21.94,21.96,10000.0,16.8596,16.8748,16.7375,16.7528,10000.0
2006-08-25 11:00:00,21.95,22.01,21.94,21.98,8200.0,16.7451,16.7909,16.7375,16.768,8200.0
2006-08-25 11:30:00,21.97,21.97,21.8,21.85,29900.0,16.7604,16.7604,16.6307,16.6688,29900.0
2006-08-25 12:00:00,21.86,21.86,21.81,21.84,23600.0,16.6765,16.6765,16.6383,16.6612,23600.0
2006-08-25 12:30:00,21.89,22.03,21.89,22.03,71700.0,16.6993,16.8062,16.6993,16.8062,71700.0
2006-08-25 13:00:00,22.03,22.17,21.97,22.13,70400.0,16.8062,16.913,16.7604,16.8824,70400.0
2006-08-25 13:30:00,22.13,22.2,22.12,22.15,22000.0,16.8824,16.9358,16.8748,16.8977,22000.0
2006-08-25 14:00:00,22.15,22.29,22.13,22.29,49600.0,16.8977,17.0045,16.8824,17.0045,49600.0
2006-08-25 14:30:00,22.29,22.36,22.15,22.25,66200.0,17.0045,17.0579,16.8977,16.974,66200.0
2006-08-25 15:00:00,22.26,22.35,22.22,22.22,99500.0,16.9816,17.0503,16.9511,16.9511,99500.0
2006-08-25 15:30:00,22.21,22.25,22.16,22.16,65600.0,16.9435,16.974,16.9053,16.9053,65600.0
2006-08-28 09:30:00,22.22,22.61,22.19,22.61,39800.0,16.9511,17.2486,16.9282,17.2486,39800.0
2006-08-28 10:00:00,22.6,22.67,22.44,22.65,24600.0,17.241,17.2944,17.1189,17.2791,24600.0
2006-08-28 10:30:00,22.65,22.69,22.52,22.61,27000.0,17.2791,17.3096,17.18,17.2486,27000.0
2006-08-28 11:00:00,22.61,22.67,22.57,22.58,12700.0,17.2486,17.2944,17.2181,17.2257,12700.0
2006-08-28 11:30:00,22.58,22.59,22.5,22.59,17900.0,17.2257,17.2334,17.1647,17.2334,17900.0
2006-08-28 12:00:00,22.57,22.57,22.49,22.5,51700.0,17.2181,17.2181,17.1571,17.1647,51700.0
2006-08-28 12:30:00,22.49,22.52,22.47,22.47,5500.0,17.1571,17.18,17.1418,17.1418,5500.0
2006-08-28 13:00:00,22.45,22.5,22.43,22.46,39600.0,17.1266,17.1647,17.1113,17.1342,39600.0
2006-08-28 13:30:00,22.47,22.52,22.44,22.5,41000.0,17.1418,17.18,17.1189,17.1647,41000.0
2006-08-28 14:00:00,22.5,22.53,22.44,22.48,22100.0,17.1647,17.1876,17.1189,17.1494,22100.0
2006-08-28 14:30:00,22.47,22.63,22.45,22.6,182400.0,17.1418,17.2639,17.1266,17.241,182400.0
2006-08-28 15:00:00,22.63,22.63,22.55,22.61,81200.0,17.2639,17.2639,17.2028,17.2486,81200.0
2006-08-28 15:30:00,22.61,22.64,22.54,22.64,126200.0,17.2486,17.2715,17.1952,17.2715,126200.0
2006-08-29 09:30:00,22.79,22.79,22.54,22.75,40000.0,17.3859,17.3859,17.1952,17.3554,40000.0
2006-08-29 10:00:00,22.74,22.78,22.6,22.74,55600.0,17.3478,17.3783,17.241,17.3478,55600.0
2006-08-29 10:30:00,22.74,22.74,22.65,22.7,23100.0,17.3478,17.3478,17.2791,17.3173,23100.0
2006-08-29 11:00:00,22.68,22.72,22.65,22.71,21800.0,17.302,17.3325,17.2791,17.3249,21800.0
2006-08-29 11:30:00,22.7,22.7,22.64,22.64,33100.0,17.3173,17.3173,17.2715,17.2715,33100.0
2006-08-29 12:00:00,22.62,22.76,22.62,22.76,25200.0,17.2562,17.3631,17.2562,17.3631,25200.0
2006-08-29 12:30:00,22.75,22.8,22.7,22.71,15400.0,17.3554,17.3936,17.3173,17.3249,15400.0
2006-08-29 13:00:00,22.71,22.8,22.67,22.78,24600.0,17.3249,17.3936,17.2944,17.3783,24600.0
2006-08-29 13:30:00,22.78,22.84,22.78,22.81,59100.0,17.3783,17.4241,17.3783,17.4012,59100.0
2006-08-29 14:00:00,22.81,23.08,22.79,22.96,71800.0,17.4012,17.6072,17.3859,17.5156,71800.0
2006-08-29 14:30:00,22.96,23.05,22.9,22.93,38000.0,17.5156,17.5843,17.4699,17.4927,38000.0
2006-08-29 15:00:00,22.94,23.05,22.81,23.03,39900.0,17.5004,17.5843,17.4012,17.569,39900.0
2006-08-29 15:30:00,23.05,23.14,23.03,23.12,45500.0,17.5843,17.6529,17.569,17.6377,45500.0
2006-08-30 09:30:00,22.91,23.05,22.56,22.85,36600.0,17.4775,17.5843,17.2105,17.4317,36600.0
2006-08-30 10:00:00,22.9,23.29,22.83,23.24,27900.0,17.4699,17.7674,17.4165,17.7292,27900.0
2006-08-30 10:30:00,23.24,23.31,23.16,23.24,40500.0,17.7292,17.7826,17.6682,17.7292,40500.0
2006-08-30 11:00:00,23.22,23.26,23.13,23.17,12800.0,17.714,17.7445,17.6453,17.6758,12800.0
2006-08-30 11:30:00,23.18,23.18,23.08,23.13,16200.0,17.6835,17.6835,17.6072,17.6453,16200.0
2006-08-30 12:00:00,23.15,23.18,23.12,23.13,9800.0,17.6606,17.6835,17.6377,17.6453,9800.0
2006-08-30 12:30:00,23.13,23.2,23.06,23.2,19100.0,17.6453,17.6987,17.5919,17.6987,19100.0
2006-08-30 13:00:00,23.18,23.22,23.16,23.2,14800.0,17.6835,17.714,17.6682,17.6987,14800.0
2006-08-30 13:30:00,23.21,23.27,23.18,23.23,18100.0,17.7063,17.7521,17.6835,17.7216,18100.0
2006-08-30 14:00:00,23.22,23.23,23.14,23.16,29600.0,17.714,17.7216,17.6529,17.6682,29600.0
2006-08-30 14:30:00,23.16,23.16,23.02,23.05,36400.0,17.6682,17.6682,17.5614,17.5843,36400.0
2006-08-30 15:00:00,23.06,23.15,23.06,23.15,36100.0,17.5919,17.6606,17.5919,17.6606,36100.0
2006-08-30 15:30:00,23.15,23.19,23.14,23.17,61600.0,17.6606,17.6911,17.6529,17.6758,61600.0
2006-08-31 09:30:00,23.16,23.29,23.08,23.13,29800.0,17.6682,17.7674,17.6072,17.6453,29800.0
2006-08-31 10:00:00,23.2,23.34,23.07,23.08,27300.0,17.6987,17.8055,17.5995,17.6072,27300.0
2006-08-31 10:30:00,23.08,23.1,23.02,23.1,30100.0,17.6072,17.6224,17.5614,17.6224,30100.0
2006-08-31 11:00:00,23.1,23.14,23.07,23.11,24600.0,17.6224,17.6529,17.5995,17.6301,24600.0
2006-08-31 11:30:00,23.11,23.14,23.1,23.12,12800.0,17.6301,17.6529,17.6224,17.6377,12800.0
2006-08-31 12:00:00,23.12,23.15,23.08,23.1,13200.0,17.6377,17.6606,17.6072,17.6224,13200.0
2006-08-31 12:30:00,23.1,23.14,23.08,23.1,16600.0,17.6224,17.6529,17.6072,17.6224,16600.0
2006-08-31 13:00:00,23.08,23.13,23.06,23.13,22700.0,17.6072,17.6453,17.5919,17.6453,22700.0
2006-08-31 13:30:00,23.13,23.13,23.05,23.05,28600.0,17.6453,17.6453,17.5843,17.5843,28600.0
2006-08-31 14:00:00,23.05,23.16,23.04,23.1,47400.0,17.5843,17.6682,17.5767,17.6224,47400.0
2006-08-31 14:30:00,23.11,23.15,23.11,23.12,23900.0,17.6301,17.6606,17.6301,17.6377,23900.0
2006-08-31 15:00:00,23.11,23.21,23.1,23.21,42500.0,17.6301,17.7063,17.6224,17.7063,42500.0
2006-08-31 15:30:00,23.21,23.21,23.1,23.1,56000.0,17.7063,17.7063,17.6224,17.6224,56000.0
2006-09-01 09:30:00,23.27,23.27,23.05,23.12,19500.0,17.7521,17.7521,17.5843,17.6377,19500.0
2006-09-01 10:00:00,23.12,23.2,23.12,23.15,20900.0,17.6377,17.6987,17.6377,17.6606,20900.0
2006-09-01 10:30:00,23.15,23.49,23.15,23.49,45100.0,17.6606,17.92,17.6606,17.92,45100.0
2006-09-01 11:00:00,23.47,23.52,23.45,23.5,42300.0,17.9047,17.9428,17.8894,17.9276,42300.0
2006-09-01 11:30:00,23.5,23.65,23.46,23.65,54200.0,17.9276,18.042,17.8971,18.042,54200.0
2006-09-01 12:00:00,23.66,23.71,23.58,23.71,30400.0,18.0496,18.0878,17.9886,18.0878,30400.0
2006-09-01 12:30:00,23.7,23.72,23.62,23.66,29600.0,18.0802,18.0954,18.0191,18.0496,29600.0
2006-09-01 13:00:00,23.66,23.67,23.65,23.65,14300.0,18.0496,18.0573,18.042,18.042,14300.0
2006-09-01 13:30:00,23.67,23.7,23.59,23.64,22700.0,18.0573,18.0802,17.9962,18.0344,22700.0
2006-09-01 14:00:00,23.64,23.77,23.64,23.72,33200.0,18.0344,18.1336,18.0344,18.0954,33200.0
2006-09-01 14:30:00,23.7,23.76,23.66,23.75,30200.0,18.0802,18.1259,18.0496,18.1183,30200.0
2006-09-01 15:00:00,23.76,23.77,23.69,23.76,32500.0,18.1259,18.1336,18.0725,18.1259,32500.0
2006-09-01 15:30:00,23.75,23.76,23.67,23.71,60500.0,18.1183,18.1259,18.0573,18.0878,60500.0
2006-09-05 09:30:00,23.75,23.75,23.5,23.51,12700.0,18.1183,18.1183,17.9276,17.9352,12700.0
2006-09-05 10:00:00,23.55,23.71,23.55,23.65,28000.0,17.9657,18.0878,17.9657,18.042,28000.0
2006-09-05 10:30:00,23.65,23.69,23.54,23.54,49900.0,18.042,18.0725,17.9581,17.9581,49900.0
2006-09-05 11:00:00,23.55,23.55,23.45,23.49,20300.0,17.9657,17.9657,17.8894,17.92,20300.0
2006-09-05 11:30:00,23.49,23.59,23.48,23.56,31900.0,17.92,17.9962,17.9123,17.9734,31900.0
2006-09-05 12:00:00,23.56,23.61,23.55,23.59,17700.0,17.9734,18.0115,17.9657,17.9962,17700.0
2006-09-05 12:30:00,23.6,23.6,23.52,23.55,48500.0,18.0039,18.0039,17.9428,17.9657,48500.0
2006-09-05 13:00:00,23.55,23.56,23.49,23.53,47500.0,17.9657,17.9734,17.92,17.9505,47500.0
2006-09-05 13:30:00,23.49,23.52,23.48,23.51,51000.0,17.92,17.9428,17.9123,17.9352,51000.0
2006-09-05 14:00:00,23.53,23.62,23.52,23.53,39600.0,17.9505,18.0191,17.9428,17.9505,39600.0
2006-09-05 14:30:00,23.53,23.57,23.5,23.5,58600.0,17.9505,17.981,17.9276,17.9276,58600.0
2006-09-05 15:00:00,23.5,23.54,23.48,23.52,39900.0,17.9276,17.9581,17.9123,17.9428,39900.0
2006-09-05 15:30:00,23.52,23.62,23.52,23.58,71900.0,17.9428,18.0191,17.9428,17.9886,71900.0
2006-09-06 09:30:00,23.36,23.37,23.17,23.25,39600.0,17.8208,17.8284,17.6758,17.7369,39600.0
2006-09-06 10:00:00,23.23,23.53,23.2,23.35,85800.0,17.7216,17.9505,17.6987,17.8131,85800.0
2006-09-06 10:30:00,23.37,23.37,23.24,23.28,37500.0,17.8284,17.8284,17.7292,17.7597,37500.0
2006-09-06 11:00:00,23.27,23.3,23.23,23.26,88300.0,17.7521,17.775,17.7216,17.7445,88300.0
2006-09-06 11:30:00,23.25,23.28,23.25,23.25,54400.0,17.7369,17.7597,17.7369,17.7369,54400.0
2006-09-06 12:00:00,23.25,23.28,23.25,23.28,24800.0,17.7369,17.7597,17.7369,17.7597,24800.0
2006-09-06 12:30:00,23.28,23.29,23.25,23.27,61300.0,17.7597,17.7674,17.7369,17.7521,61300.0
2006-09-06 13:00:00,23.27,23.3,23.25,23.3,25800.0,17.7521,17.775,17.7369,17.775,25800.0
2006-09-06 13:30:00,23.28,23.33,23.28,23.32,32300.0,17.7597,17.7979,17.7597,17.7903,32300.0
2006-09-06 14:00:00,23.31,23.37,23.27,23.32,104800.0,17.7826,17.8284,17.7521,17.7903,104800.0
2006-09-06 14:30:00,23.32,23.35,23.3,23.32,15200.0,17.7903,17.8131,17.775,17.7903,15200.0
2006-09-06 15:00:00,23.31,23.33,23.3,23.3,17600.0,17.7826,17.7979,17.775,17.775,17600.0
2006-09-06 15:30:00,23.3,23.31,23.25,23.28,49300.0,17.775,17.7826,17.7369,17.7597,49300.0
2006-09-07 09:30:00,23.25,23.26,23.18,23.25,21900.0,17.7369,17.7445,17.6835,17.7369,21900.0
2006-09-07 10:00:00,23.25,23.26,23.18,23.26,66800.0,17.7369,17.7445,17.6835,17.7445,66800.0
2006-09-07 10:30:00,23.26,23.34,23.24,23.3,40600.0,17.7445,17.8055,17.7292,17.775,40600.0
2006-09-07 11:00:00,23.35,23.44,23.35,23.43,53400.0,17.8131,17.8818,17.8131,17.8742,53400.0
2006-09-07 11:30:00,23.44,23.64,23.44,23.59,43900.0,17.8818,18.0344,17.8818,17.9962,43900.0
2006-09-07 12:00:00,23.59,23.64,23.55,23.56,16000.0,17.9962,18.0344,17.9657,17.9734,16000.0
2006-09-07 12:30:00,23.56,23.62,23.55,23.6,21000.0,17.9734,18.0191,17.9657,18.0039,21000.0
2006-09-07 13:00:00,23.6,23.73,23.6,23.7,46200.0,18.0039,18.103,18.0039,18.0802,46200.0
2006-09-07 13:30:00,23.7,23.85,23.7,23.8,45500.0,18.0802,18.1946,18.0802,18.1564,45500.0
2006-09-07 14:00:00,23.78,23.78,23.66,23.68,36300.0,18.1412,18.1412,18.0496,18.0649,36300.0
2006-09-07 14:30:00,23.68,23.75,23.65,23.75,43400.0,18.0649,18.1183,18.042,18.1183,43400.0
2006-09-07 15:00:00,23.71,23.71,23.56,23.67,32400.0,18.0878,18.0878,17.9734,18.0573,32400.0
2006-09-07 15:30:00,23.69,23.69,23.44,23.55,91400.0,18.0725,18.0725,17.8818,17.9657,91400.0
2006-09-08 09:30:00,23.55,23.55,23.4,23.46,144400.0,17.9657,17.9657,17.8513,17.8971,144400.0
2006-09-08 10:00:00,23.48,23.55,23.45,23.55,260800.0,17.9123,17.9657,17.8894,17.9657,260800.0
2006-09-08 10:30:00,23.55,23.77,23.5,23.77,47800.0,17.9657,18.1336,17.9276,18.1336,47800.0
2006-09-08 11:00:00,23.77,23.89,23.77,23.81,51100.0,18.1336,18.2251,18.1336,18.1641,51100.0
2006-09-08 11:30:00,23.83,23.83,23.71,23.71,12400.0,18.1793,18.1793,18.0878,18.0878,12400.0
2006-09-08 12:00:00,23.7,23.7,23.64,23.66,8900.0,18.0802,18.0802,18.0344,18.0496,8900.0
2006-09-08 12:30:00,23.66,23.7,23.58,23.62,9000.0,18.0496,18.0802,17.9886,18.0191,9000.0
2006-09-08 13:00:00,23.6,23.69,23.57,23.66,20900.0,18.0039,18.0725,17.981,18.0496,20900.0
2006-09-08 13:30:00,23.65,23.71,23.57,23.71,11000.0,18.042,18.0878,17.981,18.0878,11000.0
2006-09-08 14:00:00,23.73,23.78,23.71,23.77,10100.0,18.103,18.1412,18.0878,18.1336,10100.0
2006-09-08 14:30:00,23.75,23.76,23.69,23.69,53000.0,18.1183,18.1259,18.0725,18.0725,53000.0
2006-09-08 15:00:00,23.71,23.74,23.6,23.72,151200.0,18.0878,18.1107,18.0039,18.0954,151200.0
2006-09-08 15:30:00,23.7,23.7,23.66,23.69,38400.0,18.0802,18.0802,18.0496,18.0725,38400.0
2006-09-11 09:30:00,23.51,23.51,23.29,23.31,47500.0,17.9352,17.9352,17.7674,17.7826,47500.0
2006-09-11 10:00:00,23.28,23.41,23.22,23.23,28200.0,17.7597,17.8589,17.714,17.7216,28200.0
2006-09-11 10:30:00,23.19,23.29,23.08,23.29,16900.0,17.6911,17.7674,17.6072,17.7674,16900.0
2006-09-11 11:00:00,23.28,23.38,23.21,23.28,29000.0,17.7597,17.836,17.7063,17.7597,29000.0
2006-09-11 11:30:00,23.29,23.35,23.25,23.34,22900.0,17.7674,17.8131,17.7369,17.8055,22900.0
2006-09-11 12:00:00,23.34,23.46,23.28,23.44,42700.0,17.8055,17.8971,17.7597,17.8818,42700.0
2006-09-11 12:30:00,23.44,23.46,23.3,23.4,42800.0,17.8818,17.8971,17.775,17.8513,42800.0
2006-09-11 13:00:00,23.38,23.55,23.38,23.53,42700.0,17.836,17.9657,17.836,17.9505,42700.0
2006-09-11 13:30:00,23.5,23.54,23.39,23.4,30300.0,17.9276,17.9581,17.8437,17.8513,30300.0
2006-09-11 14:00:00,23.39,23.45,23.34,23.39,48900.0,17.8437,17.8894,17.8055,17.8437,48900.0
2006-09-11 14:30:00,23.39,23.43,23.33,23.43,70000.0,17.8437,17.8742,17.7979,17.8742,70000.0
2006-09-11 15:00:00,23.43,23.43,23.27,23.35,31400.0,17.8742,17.8742,17.7521,17.8131,31400.0
2006-09-11 15:30:00,23.33,23.4,23.27,23.39,55800.0,17.7979,17.8513,17.7521,17.8437,55800.0
2006-09-12 09:30:00,23.38,23.64,23.3,23.54,20600.0,17.836,18.0344,17.775,17.9581,20600.0
2006-09-12 10:00:00,23.55,23.74,23.54,23.74,21500.0,17.9657,18.1107,17.9581,18.1107,21500.0
2006-09-12 10:30:00,23.74,23.81,23.61,23.81,16400.0,18.1107,18.1641,18.0115,18.1641,16400.0
2006-09-12 11:00:00,23.79,23.98,23.79,23.91,26500.0,18.1488,18.2938,18.1488,18.2404,26500.0
2006-09-12 11:30:00,23.91,24.14,23.89,24.12,32600.0,18.2404,18.4158,18.2251,18.4006,32600.0
2006-09-12 12:00:00,24.1,24.26,24.06,24.24,65700.0,18.3853,18.5074,18.3548,18.4921,65700.0
2006-09-12 12:30:00,24.24,24.31,24.16,24.3,19300.0,18.4921,18.5455,18.4311,18.5379,19300.0
2006-09-12 13:00:00,24.3,24.32,24.21,24.24,21800.0,18.5379,18.5531,18.4692,18.4921,21800.0
2006-09-12 13:30:00,24.23,24.32,24.18,24.3,27900.0,18.4845,18.5531,18.4463,18.5379,27900.0
2006-09-12 14:00:00,24.3,24.4,24.19,24.4,39600.0,18.5379,18.6142,18.454,18.6142,39600.0
2006-09-12 14:30:00,24.39,24.56,24.39,24.54,32900.0,18.6065,18.7362,18.6065,18.721,32900.0
2006-09-12 15:00:00,24.54,24.54,24.37,24.4,25000.0,18.721,18.721,18.5913,18.6142,25000.0
2006-09-12 15:30:00,24.41,24.44,24.25,24.25,141700.0,18.6218,18.6447,18.4997,18.4997,141700.0
2006-09-13 09:30:00,24.27,24.52,24.21,24.3,36400.0,18.515,18.7057,18.4692,18.5379,36400.0
2006-09-13 10:00:00,24.29,24.31,24.15,24.23,122500.0,18.5303,18.5455,18.4234,18.4845,122500.0
2006-09-13 10:30:00,24.23,24.26,24.0,24.25,43000.0,18.4845,18.5074,18.309,18.4997,43000.0
2006-09-13 11:00:00,24.24,24.4,24.24,24.4,103300.0,18.4921,18.6142,18.4921,18.6142,103300.0
2006-09-13 11:30:00,24.37,24.47,24.31,24.44,36900.0,18.5913,18.6676,18.5455,18.6447,36900.0
2006-09-13 12:00:00,24.46,24.55,24.3,24.39,75700.0,18.6599,18.7286,18.5379,18.6065,75700.0
2006-09-13 12:30:00,24.39,24.41,24.3,24.38,61700.0,18.6065,18.6218,18.5379,18.5989,61700.0
2006-09-13 13:00:00,24.38,24.4,24.3,24.35,52200.0,18.5989,18.6142,18.5379,18.576,52200.0
2006-09-13 13:30:00,24.35,24.46,24.31,24.35,121000.0,18.576,18.6599,18.5455,18.576,121000.0
2006-09-13 14:00:00,24.36,24.45,24.35,24.41,108800.0,18.5837,18.6523,18.576,18.6218,108800.0
2006-09-13 14:30:00,24.39,24.42,24.33,24.42,121500.0,18.6065,18.6294,18.5608,18.6294,121500.0
2006-09-13 15:00:00,24.39,24.48,24.32,24.39,102800.0,18.6065,18.6752,18.5531,18.6065,102800.0
2006-09-13 15:30:00,24.4,24.48,24.32,24.34,86500.0,18.6142,18.6752,18.5531,18.5684,86500.0
2006-09-14 09:30:00,24.19,24.2,23.73,23.87,149700.0,18.454,18.4616,18.103,18.2098,149700.0
2006-09-14 10:00:00,23.89,24.0,23.82,23.82,28600.0,18.2251,18.309,18.1717,18.1717,28600.0
2006-09-14 10:30:00,23.82,23.88,23.65,23.8,37800.0,18.1717,18.2175,18.042,18.1564,37800.0
2006-09-14 11:00:00,23.82,23.85,23.71,23.78,49400.0,18.1717,18.1946,18.0878,18.1412,49400.0
2006-09-14 11:30:00,23.78,23.81,23.72,23.78,59800.0,18.1412,18.1641,18.0954,18.1412,59800.0
2006-09-14 12:00:00,23.79,23.85,23.74,23.75,33500.0,18.1488,18.1946,18.1107,18.1183,33500.0
2006-09-14 12:30:00,23.75,23.8,23.72,23.72,64500.0,18.1183,18.1564,18.0954,18.0954,64500.0
2006-09-14 13:00:00,23.72,23.8,23.72,23.74,44300.0,18.0954,18.1564,18.0954,18.1107,44300.0
2006-09-14 13:30:00,23.75,23.78,23.7,23.72,54900.0,18.1183,18.1412,18.0802,18.0954,54900.0
2006-09-14 14:00:00,23.72,23.72,23.55,23.66,82300.0,18.0954,18.0954,17.9657,18.0496,82300.0
2006-09-14 14:30:00,23.65,23.71,23.55,23.55,84800.0,18.042,18.0878,17.9657,17.9657,84800.0
2006-09-14 15:00:00,23.57,23.57,23.46,23.54,43900.0,17.981,17.981,17.8971,17.9581,43900.0
2006-09-14 15:30:00,23.52,23.53,23.4,23.49,116400.0,17.9428,17.9505,17.8513,17.92,116400.0
2006-09-15 09:30:00,23.15,23.25,23.09,23.24,242600.0,17.6606,17.7369,17.6148,17.7292,242600.0
2006-09-15 10:00:00,23.25,23.56,23.22,23.54,132300.0,17.7369,17.9734,17.714,17.9581,132300.0
2006-09-15 10:30:00,23.54,23.57,23.45,23.46,108700.0,17.9581,17.981,17.8894,17.8971,108700.0
2006-09-15 11:00:00,23.47,23.5,23.29,23.39,61200.0,17.9047,17.9276,17.7674,17.8437,61200.0
2006-09-15 11:30:00,23.4,23.4,23.31,23.31,26000.0,17.8513,17.8513,17.7826,17.7826,26000.0
2006-09-15 12:00:00,23.31,23.36,23.22,23.24,47000.0,17.7826,17.8208,17.714,17.7292,47000.0
2006-09-15 12:30:00,23.24,23.27,23.2,23.26,68100.0,17.7292,17.7521,17.6987,17.7445,68100.0
2006-09-15 13:00:00,23.27,23.38,23.25,23.34,25400.0,17.7521,17.836,17.7369,17.8055,25400.0
2006-09-15 13:30:00,23.34,23.5,23.27,23.42,10700.0,17.8055,17.9276,17.7521,17.8665,10700.0
2006-09-15 14:00:00,23.41,23.51,23.4,23.48,33900.0,17.8589,17.9352,17.8513,17.9123,33900.0
2006-09-15 14:30:00,23.48,23.59,23.46,23.47,36200.0,17.9123,17.9962,17.8971,17.9047,36200.0
2006-09-15 15:00:00,23.46,23.52,23.44,23.52,36900.0,17.8971,17.9428,17.8818,17.9428,36900.0
2006-09-15 15:30:00,23.52,23.53,23.49,23.52,51100.0,17.9428,17.9505,17.92,17.9428,51100.0
2006-09-18 09:30:00,23.52,23.71,23.47,23.71,31800.0,17.9428,18.0878,17.9047,18.0878,31800.0
2006-09-18 10:00:00,23.7,23.95,23.64,23.88,28500.0,18.0802,18.2709,18.0344,18.2175,28500.0
2006-09-18 10:30:00,23.88,24.08,23.86,24.01,33700.0,18.2175,18.37,18.2022,18.3166,33700.0
2006-09-18 11:00:00,24.04,24.13,23.97,24.0,27300.0,18.3395,18.4082,18.2861,18.309,27300.0
2006-09-18 11:30:00,24.0,24.2,23.99,24.19,19700.0,18.309,18.4616,18.3014,18.454,19700.0
2006-09-18 12:00:00,24.2,24.2,24.05,24.09,15600.0,18.4616,18.4616,18.3472,18.3777,15600.0
2006-09-18 12:30:00,24.09,24.19,24.07,24.18,18400.0,18.3777,18.454,18.3624,18.4463,18400.0
2006-09-18 13:00:00,24.17,24.25,24.11,24.23,18700.0,18.4387,18.4997,18.3929,18.4845,18700.0
2006-09-18 13:30:00,24.23,24.23,24.02,24.11,37400.0,18.4845,18.4845,18.3243,18.3929,37400.0
2006-09-18 14:00:00,24.11,24.18,24.09,24.18,66900.0,18.3929,18.4463,18.3777,18.4463,66900.0
2006-09-18 14:30:00,24.18,24.26,24.16,24.2,262900.0,18.4463,18.5074,18.4311,18.4616,262900.0
2006-09-18 15:00:00,24.2,24.27,24.17,24.2,30100.0,18.4616,18.515,18.4387,18.4616,30100.0
2006-09-18 15:30:00,24.2,24.29,24.17,24.2,62000.0,18.4616,18.5303,18.4387,18.4616,62000.0
2006-09-19 09:30:00,24.16,24.17,23.65,23.9,76700.0,18.4311,18.4387,18.042,18.2327,76700.0
2006-09-19 10:00:00,23.89,23.95,23.77,23.82,49800.0,18.2251,18.2709,18.1336,18.1717,49800.0
2006-09-19 10:30:00,23.85,24.1,23.85,24.1,47500.0,18.1946,18.3853,18.1946,18.3853,47500.0
2006-09-19 11:00:00,24.09,24.3,24.03,24.21,50300.0,18.3777,18.5379,18.3319,18.4692,50300.0
2006-09-19 11:30:00,24.22,24.25,23.97,23.97,61200.0,18.4768,18.4997,18.2861,18.2861,61200.0
2006-09-19 12:00:00,23.97,24.07,23.89,23.89,61000.0,18.2861,18.3624,18.2251,18.2251,61000.0
2006-09-19 12:30:00,23.9,24.04,23.9,24.02,25900.0,18.2327,18.3395,18.2327,18.3243,25900.0
2006-09-19 13:00:00,24.0,24.04,23.92,24.03,32300.0,18.309,18.3395,18.248,18.3319,32300.0
2006-09-19 13:30:00,24.02,24.2,23.99,24.13,29000.0,18.3243,18.4616,18.3014,18.4082,29000.0
2006-09-19 14:00:00,24.1,24.32,24.0,24.32,38400.0,18.3853,18.5531,18.309,18.5531,38400.0
2006-09-19 14:30:00,24.31,24.31,24.14,24.19,39500.0,18.5455,18.5455,18.4158,18.454,39500.0
2006-09-19 15:00:00,24.18,24.35,24.14,24.32,42900.0,18.4463,18.576,18.4158,18.5531,42900.0
2006-09-19 15:30:00,24.33,24.65,24.33,24.59,220500.0,18.5608,18.8049,18.5608,18.7591,220500.0
2006-09-20 09:30:00,25.0,26.81,25.0,26.75,312700.0,19.0719,20.4527,19.0719,20.4069,312700.0
2006-09-20 10:00:00,26.7,27.15,26.41,27.14,135800.0,20.3688,20.7121,20.1475,20.7044,135800.0
2006-09-20 10:30:00,27.16,27.4,26.91,27.15,171500.0,20.7197,20.9028,20.529,20.7121,171500.0
2006-09-20 11:00:00,27.16,27.25,27.1,27.13,48700.0,20.7197,20.7884,20.6739,20.6968,48700.0
2006-09-20 11:30:00,27.13,27.14,26.65,26.67,178900.0,20.6968,20.7044,20.3306,20.3459,178900.0
2006-09-20 12:00:00,26.67,26.96,26.67,26.9,40600.0,20.3459,20.5671,20.3459,20.5214,40600.0
2006-09-20 12:30:00,26.89,26.95,26.76,26.76,27900.0,20.5137,20.5595,20.4146,20.4146,27900.0
2006-09-20 13:00:00,26.75,26.76,26.61,26.61,76300.0,20.4069,20.4146,20.3001,20.3001,76300.0
2006-09-20 13:30:00,26.62,26.86,26.61,26.85,60800.0,20.3078,20.4908,20.3001,20.4832,60800.0
2006-09-20 14:00:00,26.85,26.98,26.54,26.6,78500.0,20.4832,20.5824,20.2467,20.2925,78500.0
2006-09-20 14:30:00,26.6,26.83,26.55,26.77,73400.0,20.2925,20.468,20.2544,20.4222,73400.0
2006-09-20 15:00:00,26.77,27.25,26.76,27.21,155100.0,20.4222,20.7884,20.4146,20.7578,155100.0
2006-09-20 15:30:00,27.21,27.45,27.16,27.35,249000.0,20.7578,20.9409,20.7197,20.8647,249000.0
2006-09-21 09:30:00,27.35,27.76,27.22,27.36,143200.0,20.8647,21.1774,20.7655,20.8723,143200.0
2006-09-21 10:00:00,27.36,27.36,26.77,26.87,157600.0,20.8723,20.8723,20.4222,20.4985,157600.0
2006-09-21 10:30:00,26.87,27.1,26.82,26.94,194000.0,20.4985,20.6739,20.4603,20.5519,194000.0
2006-09-21 11:00:00,26.94,27.03,26.85,26.86,260400.0,20.5519,20.6205,20.4832,20.4908,260400.0
2006-09-21 11:30:00,26.85,27.02,26.8,26.95,58800.0,20.4832,20.6129,20.4451,20.5595,58800.0
2006-09-21 12:00:00,26.95,27.0,26.82,26.93,70500.0,20.5595,20.5976,20.4603,20.5442,70500.0
2006-09-21 12:30:00,26.93,26.98,26.82,26.93,74100.0,20.5442,20.5824,20.4603,20.5442,74100.0
2006-09-21 13:00:00,26.93,26.96,26.68,26.68,55500.0,20.5442,20.5671,20.3535,20.3535,55500.0
2006-09-21 13:30:00,26.68,26.88,26.59,26.88,31300.0,20.3535,20.5061,20.2849,20.5061,31300.0
2006-09-21 14:00:00,26.88,27.04,26.79,26.82,68000.0,20.5061,20.6282,20.4374,20.4603,68000.0
2006-09-21 14:30:00,26.83,26.87,26.76,26.77,88700.0,20.468,20.4985,20.4146,20.4222,88700.0
2006-09-21 15:00:00,26.79,26.81,26.65,26.74,107000.0,20.4374,20.4527,20.3306,20.3993,107000.0
2006-09-21 15:30:00,26.76,26.96,26.76,26.91,131300.0,20.4146,20.5671,20.4146,20.529,131300.0
2006-09-22 09:30:00,26.95,27.04,26.65,26.69,56700.0,20.5595,20.6282,20.3306,20.3612,56700.0
2006-09-22 10:00:00,26.64,26.64,26.3,26.39,57800.0,20.323,20.323,20.0636,20.1323,57800.0
2006-09-22 10:30:00,26.36,26.44,26.11,26.12,46000.0,20.1094,20.1704,19.9187,19.9263,46000.0
2006-09-22 11:00:00,26.13,26.3,26.04,26.3,31400.0,19.9339,20.0636,19.8653,20.0636,31400.0
2006-09-22 11:30:00,26.3,26.56,26.3,26.51,26500.0,20.0636,20.262,20.0636,20.2238,26500.0
2006-09-22 12:00:00,26.51,26.52,26.43,26.45,25300.0,20.2238,20.2315,20.1628,20.1781,25300.0
2006-09-22 12:30:00,26.45,26.49,26.43,26.43,19100.0,20.1781,20.2086,20.1628,20.1628,19100.0
2006-09-22 13:00:00,26.43,26.52,26.43,26.48,22300.0,20.1628,20.2315,20.1628,20.2009,22300.0
2006-09-22 13:30:00,26.48,26.52,26.37,26.51,24000.0,20.2009,20.2315,20.117,20.2238,24000.0
2006-09-22 14:00:00,26.49,26.5,26.42,26.46,29100.0,20.2086,20.2162,20.1552,20.1857,29100.0
2006-09-22 14:30:00,26.47,26.5,26.42,26.48,40700.0,20.1933,20.2162,20.1552,20.2009,40700.0
2006-09-22 15:00:00,26.49,26.88,26.49,26.76,58600.0,20.2086,20.5061,20.2086,20.4146,58600.0
2006-09-22 15:30:00,26.76,26.76,26.61,26.61,89800.0,20.4146,20.4146,20.3001,20.3001,89800.0
2006-09-25 09:30:00,26.68,26.69,26.25,26.26,91100.0,20.3535,20.3612,20.0255,20.0331,91100.0
2006-09-25 10:00:00,26.26,26.32,26.12,26.24,37200.0,20.0331,20.0789,19.9263,20.0179,37200.0
2006-09-25 10:30:00,26.24,26.48,26.16,26.48,22900.0,20.0179,20.2009,19.9568,20.2009,22900.0
2006-09-25 11:00:00,26.5,26.95,26.5,26.91,28300.0,20.2162,20.5595,20.2162,20.529,28300.0
2006-09-25 11:30:00,26.91,27.0,26.88,26.97,33500.0,20.529,20.5976,20.5061,20.5748,33500.0
2006-09-25 12:00:00,26.97,27.15,26.89,27.13,40800.0,20.5748,20.7121,20.5137,20.6968,40800.0
2006-09-25 12:30:00,27.14,27.22,27.08,27.2,49300.0,20.7044,20.7655,20.6587,20.7502,49300.0
2006-09-25 13:00:00,27.21,27.26,26.97,26.98,45300.0,20.7578,20.796,20.5748,20.5824,45300.0
2006-09-25 13:30:00,26.98,27.05,26.89,26.96,24900.0,20.5824,20.6358,20.5137,20.5671,24900.0
2006-09-25 14:00:00,26.97,27.1,26.95,27.05,29700.0,20.5748,20.6739,20.5595,20.6358,29700.0
2006-09-25 14:30:00,27.05,27.07,26.97,26.99,54800.0,20.6358,20.651,20.5748,20.59,54800.0
2006-09-25 15:00:00,26.99,27.1,26.97,27.03,44200.0,20.59,20.6739,20.5748,20.6205,44200.0
2006-09-25 15:30:00,27.04,27.1,26.98,27.0,39500.0,20.6282,20.6739,20.5824,20.5976,39500.0
2006-09-26 09:30:00,26.95,26.95,26.73,26.82,12100.0,20.5595,20.5595,20.3917,20.4603,12100.0
2006-09-26 10:00:00,26.82,27.01,26.82,27.01,48700.0,20.4603,20.6053,20.4603,20.6053,48700.0
2006-09-26 10:30:00,27.0,27.1,26.89,26.93,51900.0,20.5976,20.6739,20.5137,20.5442,51900.0
2006-09-26 11:00:00,26.98,27.09,26.87,26.92,31200.0,20.5824,20.6663,20.4985,20.5366,31200.0
2006-09-26 11:30:00,26.91,26.92,26.57,26.57,25500.0,20.529,20.5366,20.2696,20.2696,25500.0
2006-09-26 12:00:00,26.61,26.69,26.59,26.69,43600.0,20.3001,20.3612,20.2849,20.3612,43600.0
2006-09-26 12:30:00,26.69,26.69,26.44,26.52,28500.0,20.3612,20.3612,20.1704,20.2315,28500.0
2006-09-26 13:00:00,26.52,26.55,26.41,26.5,26400.0,20.2315,20.2544,20.1475,20.2162,26400.0
2006-09-26 13:30:00,26.5,26.59,26.46,26.52,19300.0,20.2162,20.2849,20.1857,20.2315,19300.0
2006-09-26 14:00:00,26.5,26.58,26.48,26.57,33200.0,20.2162,20.2772,20.2009,20.2696,33200.0
2006-09-26 14:30:00,26.57,26.67,26.57,26.65,21100.0,20.2696,20.3459,20.2696,20.3306,21100.0
2006-09-26 15:00:00,26.64,26.64,26.51,26.57,22700.0,20.323,20.323,20.2238,20.2696,22700.0
2006-09-26 15:30:00,26.59,26.68,26.58,26.67,46700.0,20.2849,20.3535,20.2772,20.3459,46700.0
2006-09-27 09:30:00,26.47,26.66,26.38,26.62,21300.0,20.1933,20.3383,20.1247,20.3078,21300.0
2006-09-27 10:00:00,26.65,26.66,26.37,26.5,62900.0,20.3306,20.3383,20.117,20.2162,62900.0
2006-09-27 10:30:00,26.5,26.64,26.5,26.59,83900.0,20.2162,20.323,20.2162,20.2849,83900.0
2006-09-27 11:00:00,26.55,26.6,26.5,26.5,33000.0,20.2544,20.2925,20.2162,20.2162,33000.0
2006-09-27 11:30:00,26.55,26.72,26.51,26.69,70500.0,20.2544,20.384,20.2238,20.3612,70500.0
2006-09-27 12:00:00,26.69,26.7,26.52,26.67,67100.0,20.3612,20.3688,20.2315,20.3459,67100.0
2006-09-27 12:30:00,26.67,26.7,26.62,26.7,35300.0,20.3459,20.3688,20.3078,20.3688,35300.0
2006-09-27 13:00:00,26.7,26.7,26.65,26.7,30800.0,20.3688,20.3688,20.3306,20.3688,30800.0
2006-09-27 13:30:00,26.7,26.75,26.6,26.74,49100.0,20.3688,20.4069,20.2925,20.3993,49100.0
2006-09-27 14:00:00,26.74,26.74,26.6,26.62,49600.0,20.3993,20.3993,20.2925,20.3078,49600.0
2006-09-27 14:30:00,26.62,26.7,26.55,26.61,22300.0,20.3078,20.3688,20.2544,20.3001,22300.0
2006-09-27 15:00:00,26.64,26.67,26.47,26.65,57200.0,20.323,20.3459,20.1933,20.3306,57200.0
2006-09-27 15:30:00,26.65,26.75,26.62,26.67,47400.0,20.3306,20.4069,20.3078,20.3459,47400.0
2006-09-28 09:30:00,26.66,27.04,26.66,26.92,62200.0,20.3383,20.6282,20.3383,20.5366,62200.0
2006-09-28 10:00:00,26.92,27.09,26.88,26.92,54100.0,20.5366,20.6663,20.5061,20.5366,54100.0
2006-09-28 10:30:00,26.92,26.99,26.75,26.75,54500.0,20.5366,20.59,20.4069,20.4069,54500.0
2006-09-28 11:00:00,26.76,26.88,26.71,26.85,32700.0,20.4146,20.5061,20.3764,20.4832,32700.0
2006-09-28 11:30:00,26.86,26.89,26.81,26.84,22500.0,20.4908,20.5137,20.4527,20.4756,22500.0
2006-09-28 12:00:00,26.84,26.86,26.75,26.83,27600.0,20.4756,20.4908,20.4069,20.468,27600.0
2006-09-28 12:30:00,26.83,26.84,26.8,26.81,16000.0,20.468,20.4756,20.4451,20.4527,16000.0
2006-09-28 13:00:00,26.81,26.95,26.81,26.94,14500.0,20.4527,20.5595,20.4527,20.5519,14500.0
2006-09-28 13:30:00,26.94,27.0,26.93,26.96,29700.0,20.5519,20.5976,20.5442,20.5671,29700.0
2006-09-28 14:00:00,26.96,26.96,26.84,26.9,19600.0,20.5671,20.5671,20.4756,20.5214,19600.0
2006-09-28 14:30:00,26.86,26.93,26.86,26.86,18700.0,20.4908,20.5442,20.4908,20.4908,18700.0
2006-09-28 15:00:00,26.87,26.93,26.81,26.87,20400.0,20.4985,20.5442,20.4527,20.4985,20400.0
2006-09-28 15:30:00,26.88,26.96,26.84,26.85,39100.0,20.5061,20.5671,20.4756,20.4832,39100.0
2006-09-29 09:30:00,26.93,27.0,26.73,26.83,30500.0,20.5442,20.5976,20.3917,20.468,30500.0
2006-09-29 10:00:00,26.83,26.88,26.75,26.76,18400.0,20.468,20.5061,20.4069,20.4146,18400.0
2006-09-29 10:30:00,26.75,26.87,26.75,26.84,18300.0,20.4069,20.4985,20.4069,20.4756,18300.0
2006-09-29 11:00:00,26.85,26.85,26.79,26.85,22100.0,20.4832,20.4832,20.4374,20.4832,22100.0
2006-09-29 11:30:00,26.83,26.85,26.81,26.83,18200.0,20.468,20.4832,20.4527,20.468,18200.0
2006-09-29 12:00:00,26.82,26.86,26.82,26.85,11300.0,20.4603,20.4908,20.4603,20.4832,11300.0
2006-09-29 12:30:00,26.85,26.85,26.83,26.85,11900.0,20.4832,20.4832,20.468,20.4832,11900.0
2006-09-29 13:00:00,26.85,26.85,26.78,26.78,22500.0,20.4832,20.4832,20.4298,20.4298,22500.0
2006-09-29 13:30:00,26.79,26.82,26.71,26.82,44200.0,20.4374,20.4603,20.3764,20.4603,44200.0
2006-09-29 14:00:00,26.82,26.85,26.81,26.82,21000.0,20.4603,20.4832,20.4527,20.4603,21000.0
2006-09-29 14:30:00,26.8,26.8,26.67,26.7,22900.0,20.4451,20.4451,20.3459,20.3688,22900.0
2006-09-29 15:00:00,26.68,26.68,26.6,26.63,16700.0,20.3535,20.3535,20.2925,20.3154,16700.0
2006-09-29 15:30:00,26.61,26.61,26.36,26.37,145200.0,20.3001,20.3001,20.1094,20.117,145200.0
2006-10-02 09:30:00,26.43,26.43,26.09,26.31,38700.0,20.1628,20.1628,19.9034,20.0713,38700.0
2006-10-02 10:00:00,26.32,26.46,26.24,26.28,28700.0,20.0789,20.1857,20.0179,20.0484,28700.0
2006-10-02 10:30:00,26.29,26.59,26.19,26.58,26600.0,20.056,20.2849,19.9797,20.2772,26600.0
2006-10-02 11:00:00,26.53,26.67,26.43,26.44,17800.0,20.2391,20.3459,20.1628,20.1704,17800.0
2006-10-02 11:30:00,26.48,26.79,26.48,26.63,21100.0,20.2009,20.4374,20.2009,20.3154,21100.0
2006-10-02 12:00:00,26.62,26.63,26.43,26.43,13900.0,20.3078,20.3154,20.1628,20.1628,13900.0
2006-10-02 12:30:00,26.46,26.72,26.46,26.63,20500.0,20.1857,20.384,20.1857,20.3154,20500.0
2006-10-02 13:00:00,26.6,26.61,26.43,26.49,18700.0,20.2925,20.3001,20.1628,20.2086,18700.0
2006-10-02 13:30:00,26.46,26.46,26.19,26.27,36600.0,20.1857,20.1857,19.9797,20.0407,36600.0
2006-10-02 14:00:00,26.26,26.3,26.17,26.23,28900.0,20.0331,20.0636,19.9645,20.0102,28900.0
2006-10-02 14:30:00,26.23,26.23,26.02,26.12,55500.0,20.0102,20.0102,19.85,19.9263,55500.0
2006-10-02 15:00:00,26.1,26.36,26.02,26.36,40700.0,19.9111,20.1094,19.85,20.1094,40700.0
2006-10-02 15:30:00,26.36,26.4,26.22,26.28,45400.0,20.1094,20.1399,20.0026,20.0484,45400.0
2006-10-03 09:30:00,26.3,26.5,26.25,26.5,25200.0,20.0636,20.2162,20.0255,20.2162,25200.0
2006-10-03 10:00:00,26.53,26.9,26.52,26.87,48800.0,20.2391,20.5214,20.2315,20.4985,48800.0
2006-10-03 10:30:00,26.87,27.06,26.85,27.03,41500.0,20.4985,20.6434,20.4832,20.6205,41500.0
2006-10-03 11:00:00,27.03,27.34,26.99,27.27,82100.0,20.6205,20.857,20.59,20.8036,82100.0
2006-10-03 11:30:00,27.23,27.29,26.96,27.0,88300.0,20.7731,20.8189,20.5671,20.5976,88300.0
2006-10-03 12:00:00,27.0,27.2,27.0,27.2,80000.0,20.5976,20.7502,20.5976,20.7502,80000.0
2006-10-03 12:30:00,27.22,27.33,27.15,27.33,25700.0,20.7655,20.8494,20.7121,20.8494,25700.0
2006-10-03 13:00:00,27.33,27.37,27.16,27.18,70500.0,20.8494,20.8799,20.7197,20.735,70500.0
2006-10-03 13:30:00,27.2,27.47,27.2,27.45,25600.0,20.7502,20.9562,20.7502,20.9409,25600.0
2006-10-03 14:00:00,27.46,27.63,27.46,27.5,80200.0,20.9486,21.0783,20.9486,20.9791,80200.0
2006-10-03 14:30:00,27.51,27.6,27.43,27.58,62700.0,20.9867,21.0554,20.9257,21.0401,62700.0
2006-10-03 15:00:00,27.57,27.69,27.53,27.58,51600.0,21.0325,21.124,21.002,21.0401,51600.0
2006-10-03 15:30:00,27.58,27.66,27.56,27.66,104000.0,21.0401,21.1011,21.0249,21.1011,104000.0
2006-10-04 09:30:00,27.52,27.59,27.22,27.36,92100.0,20.9943,21.0477,20.7655,20.8723,92100.0
2006-10-04 10:00:00,27.37,27.86,27.25,27.81,46400.0,20.8799,21.2537,20.7884,21.2156,46400.0
2006-10-04 10:30:00,27.82,27.98,27.69,27.98,54100.0,21.2232,21.3453,21.124,21.3453,54100.0
2006-10-04 11:00:00,27.97,28.09,27.89,28.06,44000.0,21.3376,21.4292,21.2766,21.4063,44000.0
2006-10-04 11:30:00,28.03,28.28,28.03,28.27,88600.0,21.3834,21.5741,21.3834,21.5665,88600.0
2006-10-04 12:00:00,28.27,28.59,28.24,28.47,132500.0,21.5665,21.8106,21.5436,21.7191,132500.0
2006-10-04 12:30:00,28.42,28.55,28.39,28.54,37500.0,21.6809,21.7801,21.658,21.7725,37500.0
2006-10-04 13:00:00,28.55,28.59,28.52,28.57,41200.0,21.7801,21.8106,21.7572,21.7954,41200.0
2006-10-04 13:30:00,28.57,28.67,28.55,28.56,133900.0,21.7954,21.8716,21.7801,21.7877,133900.0
2006-10-04 14:00:00,28.57,28.76,28.56,28.68,53400.0,21.7954,21.9403,21.7877,21.8793,53400.0
2006-10-04 14:30:00,28.66,28.7,28.56,28.58,100700.0,21.864,21.8945,21.7877,21.803,100700.0
2006-10-04 15:00:00,28.58,28.59,28.36,28.41,58700.0,21.803,21.8106,21.6352,21.6733,58700.0
2006-10-04 15:30:00,28.4,28.6,28.39,28.57,81200.0,21.6657,21.8182,21.658,21.7954,81200.0
2006-10-05 09:30:00,28.68,28.68,28.58,28.66,90000.0,21.8793,21.8793,21.803,21.864,90000.0
2006-10-05 10:00:00,28.66,28.66,28.33,28.37,47800.0,21.864,21.864,21.6123,21.6428,47800.0
2006-10-05 10:30:00,28.4,28.41,28.29,28.32,51600.0,21.6657,21.6733,21.5818,21.6046,51600.0
2006-10-05 11:00:00,28.32,28.34,28.15,28.2,46600.0,21.6046,21.6199,21.475,21.5131,46600.0
2006-10-05 11:30:00,28.2,28.32,28.15,28.28,35200.0,21.5131,21.6046,21.475,21.5741,35200.0
2006-10-05 12:00:00,28.27,28.3,28.2,28.28,16400.0,21.5665,21.5894,21.5131,21.5741,16400.0
2006-10-05 12:30:00,28.28,28.33,28.18,28.25,28000.0,21.5741,21.6123,21.4978,21.5512,28000.0
2006-10-05 13:00:00,28.27,28.3,28.24,28.29,17500.0,21.5665,21.5894,21.5436,21.5818,17500.0
2006-10-05 13:30:00,28.29,28.43,28.27,28.36,24200.0,21.5818,21.6886,21.5665,21.6352,24200.0
2006-10-05 14:00:00,28.37,28.45,28.35,28.42,14800.0,21.6428,21.7038,21.6275,21.6809,14800.0
2006-10-05 14:30:00,28.43,28.51,28.38,28.51,21200.0,21.6886,21.7496,21.6504,21.7496,21200.0
2006-10-05 15:00:00,28.51,28.67,28.43,28.67,38600.0,21.7496,21.8716,21.6886,21.8716,38600.0
2006-10-05 15:30:00,28.66,28.66,28.49,28.5,79100.0,21.864,21.864,21.7343,21.742,79100.0
2006-10-06 09:30:00,28.24,28.26,28.05,28.18,12400.0,21.5436,21.5589,21.3987,21.4978,12400.0
2006-10-06 10:00:00,28.18,28.34,28.18,28.22,15800.0,21.4978,21.6199,21.4978,21.5284,15800.0
2006-10-06 10:30:00,28.21,28.71,28.21,28.64,18200.0,21.5207,21.9022,21.5207,21.8488,18200.0
2006-10-06 11:00:00,28.6,28.65,28.55,28.63,16300.0,21.8182,21.8564,21.7801,21.8411,16300.0
2006-10-06 11:30:00,28.64,28.7,28.52,28.53,14400.0,21.8488,21.8945,21.7572,21.7648,14400.0
2006-10-06 12:00:00,28.52,28.52,28.41,28.43,12400.0,21.7572,21.7572,21.6733,21.6886,12400.0
2006-10-06 12:30:00,28.43,28.6,28.43,28.6,13100.0,21.6886,21.8182,21.6886,21.8182,13100.0
2006-10-06 13:00:00,28.57,28.61,28.51,28.53,6700.0,21.7954,21.8259,21.7496,21.7648,6700.0
2006-10-06 13:30:00,28.55,28.59,28.49,28.59,6500.0,21.7801,21.8106,21.7343,21.8106,6500.0
2006-10-06 14:00:00,28.59,28.65,28.53,28.62,19300.0,21.8106,21.8564,21.7648,21.8335,19300.0
2006-10-06 14:30:00,28.62,28.87,28.62,28.82,43400.0,21.8335,22.0242,21.8335,21.9861,43400.0
2006-10-06 15:00:00,28.79,28.8,28.54,28.56,49500.0,21.9632,21.9708,21.7725,21.7877,49500.0
2006-10-06 15:30:00,28.57,28.68,28.55,28.64,55100.0,21.7954,21.8793,21.7801,21.8488,55100.0
2006-10-09 09:30:00,28.64,28.64,28.24,28.32,18700.0,21.8488,21.8488,21.5436,21.6046,18700.0
2006-10-09 10:00:00,28.32,28.5,28.3,28.5,9700.0,21.6046,21.742,21.5894,21.742,9700.0
2006-10-09 10:30:00,28.5,28.53,28.34,28.53,9400.0,21.742,21.7648,21.6199,21.7648,9400.0
2006-10-09 11:00:00,28.53,28.64,28.48,28.64,70800.0,21.7648,21.8488,21.7267,21.8488,70800.0
2006-10-09 11:30:00,28.63,28.89,28.58,28.8,15500.0,21.8411,22.0395,21.803,21.9708,15500.0
2006-10-09 12:00:00,28.8,28.88,28.73,28.73,19600.0,21.9708,22.0319,21.9174,21.9174,19600.0
2006-10-09 12:30:00,28.74,28.94,28.72,28.92,80700.0,21.925,22.0776,21.9098,22.0624,80700.0
2006-10-09 13:00:00,28.92,29.04,28.92,29.04,18600.0,22.0624,22.1539,22.0624,22.1539,18600.0
2006-10-09 13:30:00,29.04,29.14,28.96,28.97,23500.0,22.1539,22.2302,22.0929,22.1005,23500.0
2006-10-09 14:00:00,28.97,29.12,28.97,29.03,22800.0,22.1005,22.2149,22.1005,22.1463,22800.0
2006-10-09 14:30:00,29.04,29.13,28.99,29.1,59900.0,22.1539,22.2226,22.1158,22.1997,59900.0
2006-10-09 15:00:00,29.1,29.1,28.96,28.99,23800.0,22.1997,22.1997,22.0929,22.1158,23800.0
2006-10-09 15:30:00,28.99,29.0,28.89,28.9,28600.0,22.1158,22.1234,22.0395,22.0471,28600.0
2006-10-10 09:30:00,29.05,29.09,28.76,28.8,41900.0,22.1615,22.1921,21.9403,21.9708,41900.0
2006-10-10 10:00:00,28.8,28.88,28.65,28.71,32100.0,21.9708,22.0319,21.8564,21.9022,32100.0
2006-10-10 10:30:00,28.73,28.78,28.66,28.72,43700.0,21.9174,21.9556,21.864,21.9098,43700.0
2006-10-10 11:00:00,28.7,28.85,28.66,28.8,23100.0,21.8945,22.009,21.864,21.9708,23100.0
2006-10-10 11:30:00,28.8,28.82,28.68,28.69,13600.0,21.9708,21.9861,21.8793,21.8869,13600.0
2006-10-10 12:00:00,28.68,28.69,28.51,28.55,10100.0,21.8793,21.8869,21.7496,21.7801,10100.0
2006-10-10 12:30:00,28.54,28.54,28.42,28.53,11500.0,21.7725,21.7725,21.6809,21.7648,11500.0
2006-10-10 13:00:00,28.53,28.62,28.51,28.6,9600.0,21.7648,21.8335,21.7496,21.8182,9600.0
2006-10-10 13:30:00,28.6,28.6,28.5,28.59,15900.0,21.8182,21.8182,21.742,21.8106,15900.0
2006-10-10 14:00:00,28.59,28.61,28.57,28.59,19900.0,21.8106,21.8259,21.7954,21.8106,19900.0
2006-10-10 14:30:00,28.57,28.74,28.57,28.7,12500.0,21.7954,21.925,21.7954,21.8945,12500.0
2006-10-10 15:00:00,28.69,28.76,28.68,28.76,18900.0,21.8869,21.9403,21.8793,21.9403,18900.0
2006-10-10 15:30:00,28.74,28.86,28.72,28.84,17700.0,21.925,22.0166,21.9098,22.0013,17700.0
2006-10-11 09:30:00,28.65,28.66,28.38,28.6,18800.0,21.8564,21.864,21.6504,21.8182,18800.0
2006-10-11 10:00:00,28.57,28.6,28.41,28.45,24200.0,21.7954,21.8182,21.6733,21.7038,24200.0
2006-10-11 10:30:00,28.42,28.53,28.36,28.52,16800.0,21.6809,21.7648,21.6352,21.7572,16800.0
2006-10-11 11:00:00,28.51,28.51,28.4,28.41,11000.0,21.7496,21.7496,21.6657,21.6733,11000.0
2006-10-11 11:30:00,28.39,28.63,28.39,28.55,15800.0,21.658,21.8411,21.658,21.7801,15800.0
2006-10-11 12:00:00,28.57,28.57,28.36,28.39,14300.0,21.7954,21.7954,21.6352,21.658,14300.0
2006-10-11 12:30:00,28.39,28.62,28.38,28.59,12200.0,21.658,21.8335,21.6504,21.8106,12200.0
2006-10-11 13:00:00,28.6,28.65,28.59,28.61,4000.0,21.8182,21.8564,21.8106,21.8259,4000.0
2006-10-11 13:30:00,28.6,28.6,28.47,28.47,5600.0,21.8182,21.8182,21.7191,21.7191,5600.0
2006-10-11 14:00:00,28.45,28.46,28.31,28.34,34700.0,21.7038,21.7114,21.597,21.6199,34700.0
2006-10-11 14:30:00,28.34,28.35,28.08,28.29,38800.0,21.6199,21.6275,21.4215,21.5818,38800.0
2006-10-11 15:00:00,28.28,28.53,28.24,28.47,27600.0,21.5741,21.7648,21.5436,21.7191,27600.0
2006-10-11 15:30:00,28.44,28.58,28.44,28.5,32400.0,21.6962,21.803,21.6962,21.742,32400.0
2006-10-12 09:30:00,28.75,28.85,28.65,28.85,15900.0,21.9327,22.009,21.8564,22.009,15900.0
2006-10-12 10:00:00,28.83,28.9,28.81,28.85,8400.0,21.9937,22.0471,21.9784,22.009,8400.0
2006-10-12 10:30:00,28.8,29.11,28.77,29.09,19800.0,21.9708,22.2073,21.9479,22.1921,19800.0
2006-10-12 11:00:00,29.08,29.08,28.94,28.94,9500.0,22.1844,22.1844,22.0776,22.0776,9500.0
2006-10-12 11:30:00,28.91,28.97,28.9,28.94,11600.0,22.0547,22.1005,22.0471,22.0776,11600.0
2006-10-12 12:00:00,28.91,28.95,28.87,28.91,5000.0,22.0547,22.0853,22.0242,22.0547,5000.0
2006-10-12 12:30:00,28.92,28.96,28.89,28.96,21300.0,22.0624,22.0929,22.0395,22.0929,21300.0
2006-10-12 13:00:00,28.95,28.98,28.9,28.95,39100.0,22.0853,22.1081,22.0471,22.0853,39100.0
2006-10-12 13:30:00,28.95,28.96,28.86,28.86,19700.0,22.0853,22.0929,22.0166,22.0166,19700.0
2006-10-12 14:00:00,28.86,29.0,28.85,28.97,26200.0,22.0166,22.1234,22.009,22.1005,26200.0
2006-10-12 14:30:00,28.97,29.1,28.96,29.1,22300.0,22.1005,22.1997,22.0929,22.1997,22300.0
2006-10-12 15:00:00,29.09,29.39,29.04,29.32,38500.0,22.1921,22.4209,22.1539,22.3675,38500.0
2006-10-12 15:30:00,29.32,29.52,29.32,29.52,45600.0,22.3675,22.5201,22.3675,22.5201,45600.0
2006-10-13 09:30:00,29.68,29.97,29.49,29.79,29300.0,22.6422,22.8634,22.4972,22.7261,29300.0
2006-10-13 10:00:00,29.79,29.91,29.77,29.84,13300.0,22.7261,22.8176,22.7108,22.7642,13300.0
2006-10-13 10:30:00,29.85,29.93,29.81,29.81,23100.0,22.7718,22.8329,22.7413,22.7413,23100.0
2006-10-13 11:00:00,29.81,29.82,29.62,29.63,15400.0,22.7413,22.749,22.5964,22.604,15400.0
2006-10-13 11:30:00,29.62,29.77,29.59,29.75,12600.0,22.5964,22.7108,22.5735,22.6956,12600.0
2006-10-13 12:00:00,29.76,29.82,29.71,29.82,25200.0,22.7032,22.749,22.665,22.749,25200.0
2006-10-13 12:30:00,29.82,29.86,29.79,29.81,15300.0,22.749,22.7795,22.7261,22.7413,15300.0
2006-10-13 13:00:00,29.85,29.96,29.75,29.96,38700.0,22.7718,22.8558,22.6956,22.8558,38700.0
2006-10-13 13:30:00,29.94,30.07,29.9,30.02,60200.0,22.8405,22.9397,22.81,22.9015,60200.0
2006-10-13 14:00:00,30.03,30.14,30.02,30.1,40700.0,22.9092,22.9931,22.9015,22.9626,40700.0
2006-10-13 14:30:00,30.1,30.15,30.0,30.06,32500.0,22.9626,23.0007,22.8863,22.932,32500.0
2006-10-13 15:00:00,30.06,30.18,30.06,30.15,42100.0,22.932,23.0236,22.932,23.0007,42100.0
2006-10-13 15:30:00,30.18,30.18,30.05,30.13,119300.0,23.0236,23.0236,22.9244,22.9854,119300.0
2006-10-16 09:30:00,30.07,30.08,29.91,29.98,57000.0,22.9397,22.9473,22.8176,22.871,57000.0
2006-10-16 10:00:00,29.98,30.05,29.83,29.97,49500.0,22.871,22.9244,22.7566,22.8634,49500.0
2006-10-16 10:30:00,29.97,29.97,29.61,29.65,41600.0,22.8634,22.8634,22.5887,22.6193,41600.0
2006-10-16 11:00:00,29.64,29.7,29.53,29.61,49000.0,22.6116,22.6574,22.5277,22.5887,49000.0
2006-10-16 11:30:00,29.6,29.61,29.45,29.51,39500.0,22.5811,22.5887,22.4667,22.5125,39500.0
2006-10-16 12:00:00,29.51,29.65,29.46,29.51,43500.0,22.5125,22.6193,22.4743,22.5125,43500.0
2006-10-16 12:30:00,29.5,29.56,29.48,29.5,48300.0,22.5048,22.5506,22.4896,22.5048,48300.0
2006-10-16 13:00:00,29.5,29.59,29.49,29.5,27200.0,22.5048,22.5735,22.4972,22.5048,27200.0
2006-10-16 13:30:00,29.5,29.58,29.48,29.5,26400.0,22.5048,22.5659,22.4896,22.5048,26400.0
2006-10-16 14:00:00,29.5,29.52,29.4,29.46,35300.0,22.5048,22.5201,22.4285,22.4743,35300.0
2006-10-16 14:30:00,29.49,29.5,29.33,29.36,58300.0,22.4972,22.5048,22.3751,22.398,58300.0
2006-10-16 15:00:00,29.36,29.45,29.31,29.34,63000.0,22.398,22.4667,22.3599,22.3828,63000.0
2006-10-16 15:30:00,29.34,29.51,29.33,29.45,90800.0,22.3828,22.5125,22.3751,22.4667,90800.0
2006-10-17 09:30:00,29.15,29.25,28.74,28.89,50100.0,22.2378,22.3141,21.925,22.0395,50100.0
2006-10-17 10:00:00,28.9,29.0,28.62,28.68,49500.0,22.0471,22.1234,21.8335,21.8793,49500.0
2006-10-17 10:30:00,28.67,28.67,28.3,28.32,122000.0,21.8716,21.8716,21.5894,21.6046,122000.0
2006-10-17 11:00:00,28.32,28.32,27.99,28.13,102600.0,21.6046,21.6046,21.3529,21.4597,102600.0
2006-10-17 11:30:00,28.13,28.27,28.1,28.1,30200.0,21.4597,21.5665,21.4368,21.4368,30200.0
2006-10-17 12:00:00,28.11,28.41,28.11,28.39,28300.0,21.4444,21.6733,21.4444,21.658,28300.0
2006-10-17 12:30:00,28.38,28.38,28.16,28.17,95800.0,21.6504,21.6504,21.4826,21.4902,95800.0
2006-10-17 13:00:00,28.18,28.31,28.13,28.13,52200.0,21.4978,21.597,21.4597,21.4597,52200.0
2006-10-17 13:30:00,28.14,28.16,28.09,28.15,64700.0,21.4673,21.4826,21.4292,21.475,64700.0
2006-10-17 14:00:00,28.16,28.16,28.0,28.01,67100.0,21.4826,21.4826,21.3605,21.3681,67100.0
2006-10-17 14:30:00,28.02,28.33,27.94,28.33,84000.0,21.3758,21.6123,21.3147,21.6123,84000.0
2006-10-17 15:00:00,28.34,28.34,28.19,28.23,60500.0,21.6199,21.6199,21.5055,21.536,60500.0
2006-10-17 15:30:00,28.23,28.23,28.13,28.13,105000.0,21.536,21.536,21.4597,21.4597,105000.0
2006-10-18 09:30:00,28.4,28.91,28.37,28.58,40700.0,21.6657,22.0547,21.6428,21.803,40700.0
2006-10-18 10:00:00,28.58,28.8,28.5,28.76,36800.0,21.803,21.9708,21.742,21.9403,36800.0
2006-10-18 10:30:00,28.77,28.8,28.47,28.58,19000.0,21.9479,21.9708,21.7191,21.803,19000.0
2006-10-18 11:00:00,28.57,28.82,28.55,28.79,26400.0,21.7954,21.9861,21.7801,21.9632,26400.0
2006-10-18 11:30:00,28.77,28.8,28.72,28.73,23500.0,21.9479,21.9708,21.9098,21.9174,23500.0
2006-10-18 12:00:00,28.72,28.85,28.69,28.74,22400.0,21.9098,22.009,21.8869,21.925,22400.0
2006-10-18 12:30:00,28.78,28.78,28.65,28.7,16700.0,21.9556,21.9556,21.8564,21.8945,16700.0
2006-10-18 13:00:00,28.68,28.78,28.5,28.55,20200.0,21.8793,21.9556,21.742,21.7801,20200.0
2006-10-18 13:30:00,28.53,28.67,28.51,28.66,12900.0,21.7648,21.8716,21.7496,21.864,12900.0
2006-10-18 14:00:00,28.65,28.73,28.49,28.69,20200.0,21.8564,21.9174,21.7343,21.8869,20200.0
2006-10-18 14:30:00,28.67,28.67,28.4,28.4,34600.0,21.8716,21.8716,21.6657,21.6657,34600.0
2006-10-18 15:00:00,28.42,28.43,28.29,28.31,70500.0,21.6809,21.6886,21.5818,21.597,70500.0
2006-10-18 15:30:00,28.32,28.33,28.21,28.31,106600.0,21.6046,21.6123,21.5207,21.597,106600.0
2006-10-19 09:30:00,28.17,28.37,28.15,28.35,48100.0,21.4902,21.6428,21.475,21.6275,48100.0
2006-10-19 10:00:00,28.34,28.43,28.24,28.35,18400.0,21.6199,21.6886,21.5436,21.6275,18400.0
2006-10-19 10:30:00,28.39,28.43,28.33,28.42,14000.0,21.658,21.6886,21.6123,21.6809,14000.0
2006-10-19 11:00:00,28.43,28.43,28.16,28.24,20100.0,21.6886,21.6886,21.4826,21.5436,20100.0
2006-10-19 11:30:00,28.24,28.24,28.09,28.09,18100.0,21.5436,21.5436,21.4292,21.4292,18100.0
2006-10-19 12:00:00,28.1,28.12,28.01,28.02,25400.0,21.4368,21.4521,21.3681,21.3758,25400.0
2006-10-19 12:30:00,28.03,28.13,28.01,28.09,19200.0,21.3834,21.4597,21.3681,21.4292,19200.0
2006-10-19 13:00:00,28.09,28.15,28.03,28.15,42100.0,21.4292,21.475,21.3834,21.475,42100.0
2006-10-19 13:30:00,28.14,28.16,28.12,28.14,8100.0,21.4673,21.4826,21.4521,21.4673,8100.0
2006-10-19 14:00:00,28.14,28.22,28.11,28.21,13500.0,21.4673,21.5284,21.4444,21.5207,13500.0
2006-10-19 14:30:00,28.21,28.26,28.18,28.25,21000.0,21.5207,21.5589,21.4978,21.5512,21000.0
2006-10-19 15:00:00,28.25,28.25,28.19,28.24,15200.0,21.5512,21.5512,21.5055,21.5436,15200.0
2006-10-19 15:30:00,28.24,28.25,28.22,28.23,23100.0,21.5436,21.5512,21.5284,21.536,23100.0
2006-10-20 09:30:00,28.31,28.31,27.82,27.9,40700.0,21.597,21.597,21.2232,21.2842,40700.0
2006-10-20 10:00:00,27.92,28.17,27.91,28.1,31300.0,21.2995,21.4902,21.2919,21.4368,31300.0
2006-10-20 10:30:00,28.1,28.27,28.05,28.2,18700.0,21.4368,21.5665,21.3987,21.5131,18700.0
2006-10-20 11:00:00,28.21,28.24,27.97,28.07,44100.0,21.5207,21.5436,21.3376,21.4139,44100.0
2006-10-20 11:30:00,28.04,28.11,27.99,27.99,34400.0,21.391,21.4444,21.3529,21.3529,34400.0
2006-10-20 12:00:00,28.01,28.05,27.98,28.02,24600.0,21.3681,21.3987,21.3453,21.3758,24600.0
2006-10-20 12:30:00,28.02,28.07,27.95,27.95,60700.0,21.3758,21.4139,21.3224,21.3224,60700.0
2006-10-20 13:00:00,27.96,27.96,27.88,27.9,19100.0,21.33,21.33,21.269,21.2842,19100.0
2006-10-20 13:30:00,27.91,27.94,27.87,27.89,14100.0,21.2919,21.3147,21.2613,21.2766,14100.0
2006-10-20 14:00:00,27.87,27.92,27.84,27.88,25300.0,21.2613,21.2995,21.2385,21.269,25300.0
2006-10-20 14:30:00,27.85,27.98,27.85,27.97,26100.0,21.2461,21.3453,21.2461,21.3376,26100.0
2006-10-20 15:00:00,27.98,28.04,27.94,28.01,28700.0,21.3453,21.391,21.3147,21.3681,28700.0
2006-10-20 15:30:00,28.0,28.01,27.86,27.92,36200.0,21.3605,21.3681,21.2537,21.2995,36200.0
2006-10-23 09:30:00,27.69,28.13,27.48,28.1,38600.0,21.124,21.4597,20.9638,21.4368,38600.0
2006-10-23 10:00:00,28.1,28.37,28.06,28.37,25700.0,21.4368,21.6428,21.4063,21.6428,25700.0
2006-10-23 10:30:00,28.37,28.45,28.0,28.01,36700.0,21.6428,21.7038,21.3605,21.3681,36700.0
2006-10-23 11:00:00,28.03,28.22,28.03,28.12,14800.0,21.3834,21.5284,21.3834,21.4521,14800.0
2006-10-23 11:30:00,28.12,28.12,28.05,28.08,8900.0,21.4521,21.4521,21.3987,21.4215,8900.0
2006-10-23 12:00:00,28.07,28.21,28.06,28.2,14100.0,21.4139,21.5207,21.4063,21.5131,14100.0
2006-10-23 12:30:00,28.16,28.24,28.1,28.1,23900.0,21.4826,21.5436,21.4368,21.4368,23900.0
2006-10-23 13:00:00,28.1,28.15,28.07,28.1,6900.0,21.4368,21.475,21.4139,21.4368,6900.0
2006-10-23 13:30:00,28.1,28.1,27.93,27.97,13700.0,21.4368,21.4368,21.3071,21.3376,13700.0
2006-10-23 14:00:00,27.97,27.99,27.81,27.99,13800.0,21.3376,21.3529,21.2156,21.3529,13800.0
2006-10-23 14:30:00,28.0,28.02,27.97,28.0,13500.0,21.3605,21.3758,21.3376,21.3605,13500.0
2006-10-23 15:00:00,28.0,28.1,28.0,28.06,28500.0,21.3605,21.4368,21.3605,21.4063,28500.0
2006-10-23 15:30:00,28.06,28.14,27.94,28.0,33600.0,21.4063,21.4673,21.3147,21.3605,33600.0
2006-10-24 09:30:00,27.75,28.08,27.7,28.04,41500.0,21.1698,21.4215,21.1317,21.391,41500.0
2006-10-24 10:00:00,28.07,28.07,27.76,27.9,18900.0,21.4139,21.4139,21.1774,21.2842,18900.0
2006-10-24 10:30:00,27.86,27.9,27.62,27.62,21200.0,21.2537,21.2842,21.0706,21.0706,21200.0
2006-10-24 11:00:00,27.62,27.64,27.27,27.41,92600.0,21.0706,21.0859,20.8036,20.9104,92600.0
2006-10-24 11:30:00,27.4,27.41,27.11,27.25,103700.0,20.9028,20.9104,20.6816,20.7884,103700.0
2006-10-24 12:00:00,27.26,27.29,27.13,27.15,30600.0,20.796,20.8189,20.6968,20.7121,30600.0
2006-10-24 12:30:00,27.13,27.14,26.89,26.93,66400.0,20.6968,20.7044,20.5137,20.5442,66400.0
2006-10-24 13:00:00,26.94,27.22,26.94,27.2,34400.0,20.5519,20.7655,20.5519,20.7502,34400.0
2006-10-24 13:30:00,27.2,27.43,27.2,27.39,42700.0,20.7502,20.9257,20.7502,20.8952,42700.0
2006-10-24 14:00:00,27.39,27.58,27.39,27.57,45500.0,20.8952,21.0401,20.8952,21.0325,45500.0
2006-10-24 14:30:00,27.56,27.57,27.37,27.48,48000.0,21.0249,21.0325,20.8799,20.9638,48000.0
2006-10-24 15:00:00,27.48,27.88,27.48,27.82,42000.0,20.9638,21.269,20.9638,21.2232,42000.0
2006-10-24 15:30:00,27.81,27.96,27.7,27.83,48300.0,21.2156,21.33,21.1317,21.2308,48300.0
2006-10-25 09:30:00,27.88,27.9,27.2,27.59,265200.0,21.269,21.2842,20.7502,21.0477,265200.0
2006-10-25 10:00:00,27.59,28.55,27.59,28.44,272400.0,21.0477,21.7801,21.0477,21.6962,272400.0
2006-10-25 10:30:00,28.47,28.64,28.4,28.55,145900.0,21.7191,21.8488,21.6657,21.7801,145900.0
2006-10-25 11:00:00,28.54,28.79,28.5,28.62,69600.0,21.7725,21.9632,21.742,21.8335,69600.0
2006-10-25 11:30:00,28.62,28.7,28.55,28.65,26900.0,21.8335,21.8945,21.7801,21.8564,26900.0
2006-10-25 12:00:00,28.66,28.69,28.5,28.51,27900.0,21.864,21.8869,21.742,21.7496,27900.0
2006-10-25 12:30:00,28.51,28.65,28.48,28.52,41500.0,21.7496,21.8564,21.7267,21.7572,41500.0
2006-10-25 13:00:00,28.54,28.59,28.5,28.59,26300.0,21.7725,21.8106,21.742,21.8106,26300.0
2006-10-25 13:30:00,28.61,28.89,28.55,28.86,40600.0,21.8259,22.0395,21.7801,22.0166,40600.0
2006-10-25 14:00:00,28.87,28.95,28.69,28.75,69200.0,22.0242,22.0853,21.8869,21.9327,69200.0
2006-10-25 14:30:00,28.73,28.87,28.61,28.86,74300.0,21.9174,22.0242,21.8259,22.0166,74300.0
2006-10-25 15:00:00,28.85,28.99,28.76,28.94,105600.0,22.009,22.1158,21.9403,22.0776,105600.0
2006-10-25 15:30:00,28.94,29.28,28.93,29.22,127600.0,22.0776,22.337,22.07,22.2912,127600.0
2006-10-26 09:30:00,29.95,30.15,29.53,29.88,96700.0,22.8481,23.0007,22.5277,22.7947,96700.0
2006-10-26 10:00:00,29.89,30.01,29.72,29.79,145700.0,22.8024,22.8939,22.6727,22.7261,145700.0
2006-10-26 10:30:00,29.8,29.8,29.56,29.79,50300.0,22.7337,22.7337,22.5506,22.7261,50300.0
2006-10-26 11:00:00,29.77,29.85,29.75,29.83,88200.0,22.7108,22.7718,22.6956,22.7566,88200.0
2006-10-26 11:30:00,29.83,29.9,29.82,29.89,32700.0,22.7566,22.81,22.749,22.8024,32700.0
2006-10-26 12:00:00,29.86,29.93,29.77,29.92,54200.0,22.7795,22.8329,22.7108,22.8252,54200.0
2006-10-26 12:30:00,29.9,29.95,29.85,29.93,62700.0,22.81,22.8481,22.7718,22.8329,62700.0
2006-10-26 13:00:00,29.92,29.95,29.82,29.85,28900.0,22.8252,22.8481,22.749,22.7718,28900.0
2006-10-26 13:30:00,29.85,29.86,29.8,29.83,35800.0,22.7718,22.7795,22.7337,22.7566,35800.0
2006-10-26 14:00:00,29.84,30.12,29.84,30.12,121700.0,22.7642,22.9778,22.7642,22.9778,121700.0
2006-10-26 14:30:00,30.12,30.12,29.94,30.01,62300.0,22.9778,22.9778,22.8405,22.8939,62300.0
2006-10-26 15:00:00,30.01,30.17,29.98,30.15,46000.0,22.8939,23.016,22.871,23.0007,46000.0
2006-10-26 15:30:00,30.15,30.17,29.99,30.03,62000.0,23.0007,23.016,22.8786,22.9092,62000.0
2006-10-27 09:30:00,29.84,29.85,29.12,29.57,75400.0,22.7642,22.7718,22.2149,22.5582,75400.0
2006-10-27 10:00:00,29.61,29.77,29.25,29.72,89600.0,22.5887,22.7108,22.3141,22.6727,89600.0
2006-10-27 10:30:00,29.71,29.9,29.47,29.58,62100.0,22.665,22.81,22.4819,22.5659,62100.0
2006-10-27 11:00:00,29.61,29.62,29.49,29.61,21300.0,22.5887,22.5964,22.4972,22.5887,21300.0
2006-10-27 11:30:00,29.6,29.63,29.55,29.63,28100.0,22.5811,22.604,22.543,22.604,28100.0
2006-10-27 12:00:00,29.64,29.71,29.62,29.7,11400.0,22.6116,22.665,22.5964,22.6574,11400.0
2006-10-27 12:30:00,29.7,29.72,29.61,29.62,17200.0,22.6574,22.6727,22.5887,22.5964,17200.0
2006-10-27 13:00:00,29.61,29.66,29.52,29.53,9700.0,22.5887,22.6269,22.5201,22.5277,9700.0
2006-10-27 13:30:00,29.52,29.52,29.11,29.21,31000.0,22.5201,22.5201,22.2073,22.2836,31000.0
2006-10-27 14:00:00,29.2,29.2,28.87,28.9,23200.0,22.276,22.276,22.0242,22.0471,23200.0
2006-10-27 14:30:00,28.9,28.96,28.82,28.93,32900.0,22.0471,22.0929,21.9861,22.07,32900.0
2006-10-27 15:00:00,28.94,29.07,28.84,28.86,44200.0,22.0776,22.1768,22.0013,22.0166,44200.0
2006-10-27 15:30:00,28.88,28.96,28.66,28.69,76700.0,22.0319,22.0929,21.864,21.8869,76700.0
2006-10-30 09:30:00,28.68,28.69,28.35,28.45,117100.0,21.8793,21.8869,21.6275,21.7038,117100.0
2006-10-30 10:00:00,28.44,28.44,28.19,28.34,66300.0,21.6962,21.6962,21.5055,21.6199,66300.0
2006-10-30 10:30:00,28.34,28.5,28.33,28.41,42500.0,21.6199,21.742,21.6123,21.6733,42500.0
2006-10-30 11:00:00,28.42,28.56,28.37,28.56,52700.0,21.6809,21.7877,21.6428,21.7877,52700.0
2006-10-30 11:30:00,28.52,28.59,28.44,28.52,24500.0,21.7572,21.8106,21.6962,21.7572,24500.0
2006-10-30 12:00:00,28.52,28.52,28.38,28.39,33300.0,21.7572,21.7572,21.6504,21.658,33300.0
2006-10-30 12:30:00,28.39,28.46,28.34,28.45,36800.0,21.658,21.7114,21.6199,21.7038,36800.0
2006-10-30 13:00:00,28.46,28.64,28.41,28.61,35800.0,21.7114,21.8488,21.6733,21.8259,35800.0
2006-10-30 13:30:00,28.62,28.89,28.62,28.86,36800.0,21.8335,22.0395,21.8335,22.0166,36800.0
2006-10-30 14:00:00,28.86,29.02,28.81,28.91,41300.0,22.0166,22.1387,21.9784,22.0547,41300.0
2006-10-30 14:30:00,28.89,28.91,28.7,28.71,62800.0,22.0395,22.0547,21.8945,21.9022,62800.0
2006-10-30 15:00:00,28.71,28.79,28.63,28.63,59700.0,21.9022,21.9632,21.8411,21.8411,59700.0
2006-10-30 15:30:00,28.63,28.81,28.61,28.74,57500.0,21.8411,21.9784,21.8259,21.925,57500.0
2006-10-31 09:30:00,28.8,28.88,28.65,28.65,22900.0,21.9708,22.0319,21.8564,21.8564,22900.0
2006-10-31 10:00:00,28.63,28.64,28.31,28.4,32400.0,21.8411,21.8488,21.597,21.6657,32400.0
2006-10-31 10:30:00,28.41,28.54,28.36,28.54,25400.0,21.6733,21.7725,21.6352,21.7725,25400.0
2006-10-31 11:00:00,28.54,28.64,28.37,28.38,32500.0,21.7725,21.8488,21.6428,21.6504,32500.0
2006-10-31 11:30:00,28.38,28.43,28.25,28.35,21000.0,21.6504,21.6886,21.5512,21.6275,21000.0
2006-10-31 12:00:00,28.36,28.39,28.14,28.21,34700.0,21.6352,21.658,21.4673,21.5207,34700.0
2006-10-31 12:30:00,28.21,28.28,28.02,28.06,36200.0,21.5207,21.5741,21.3758,21.4063,36200.0
2006-10-31 13:00:00,28.06,28.06,27.89,27.92,56100.0,21.4063,21.4063,21.2766,21.2995,56100.0
2006-10-31 13:30:00,27.92,28.11,27.88,28.1,37100.0,21.2995,21.4444,21.269,21.4368,37100.0
2006-10-31 14:00:00,28.11,28.13,27.92,27.94,32700.0,21.4444,21.4597,21.2995,21.3147,32700.0
2006-10-31 14:30:00,27.96,28.29,27.93,28.2,40300.0,21.33,21.5818,21.3071,21.5131,40300.0
2006-10-31 15:00:00,28.19,28.33,28.11,28.25,36200.0,21.5055,21.6123,21.4444,21.5512,36200.0
2006-10-31 15:30:00,28.25,28.35,28.14,28.19,33000.0,21.5512,21.6275,21.4673,21.5055,33000.0
2006-11-01 09:30:00,28.23,28.23,27.91,28.09,45200.0,21.536,21.536,21.2919,21.4292,45200.0
2006-11-01 10:00:00,28.07,28.21,27.61,27.75,45700.0,21.4139,21.5207,21.063,21.1698,45700.0
2006-11-01 10:30:00,27.75,28.13,27.7,28.12,34700.0,21.1698,21.4597,21.1317,21.4521,34700.0
2006-11-01 11:00:00,28.13,28.22,27.97,28.1,30800.0,21.4597,21.5284,21.3376,21.4368,30800.0
2006-11-01 11:30:00,28.06,28.1,27.83,27.83,17600.0,21.4063,21.4368,21.2308,21.2308,17600.0
2006-11-01 12:00:00,27.86,27.99,27.86,27.97,23100.0,21.2537,21.3529,21.2537,21.3376,23100.0
2006-11-01 12:30:00,27.97,27.97,27.71,27.77,36700.0,21.3376,21.3376,21.1393,21.1851,36700.0
2006-11-01 13:00:00,27.77,27.78,27.69,27.72,18600.0,21.1851,21.1927,21.124,21.1469,18600.0
2006-11-01 13:30:00,27.75,27.91,27.74,27.86,17400.0,21.1698,21.2919,21.1622,21.2537,17400.0
2006-11-01 14:00:00,27.86,27.91,27.74,27.78,37300.0,21.2537,21.2919,21.1622,21.1927,37300.0
2006-11-01 14:30:00,27.81,27.81,27.63,27.68,42300.0,21.2156,21.2156,21.0783,21.1164,42300.0
2006-11-01 15:00:00,27.74,27.81,27.49,27.51,58000.0,21.1622,21.2156,20.9715,20.9867,58000.0
2006-11-01 15:30:00,27.5,27.63,27.49,27.49,61800.0,20.9791,21.0783,20.9715,20.9715,61800.0
2006-11-02 09:30:00,26.52,26.54,26.29,26.47,136000.0,20.2315,20.2467,20.056,20.1933,136000.0
2006-11-02 10:00:00,26.47,27.15,26.47,27.15,125500.0,20.1933,20.7121,20.1933,20.7121,125500.0
2006-11-02 10:30:00,27.13,27.13,26.97,26.98,109700.0,20.6968,20.6968,20.5748,20.5824,109700.0
2006-11-02 11:00:00,26.97,27.05,26.74,26.76,74100.0,20.5748,20.6358,20.3993,20.4146,74100.0
2006-11-02 11:30:00,26.76,27.03,26.74,26.94,151200.0,20.4146,20.6205,20.3993,20.5519,151200.0
2006-11-02 12:00:00,26.94,26.94,26.68,26.79,112000.0,20.5519,20.5519,20.3535,20.4374,112000.0
2006-11-02 12:30:00,26.79,26.84,26.56,26.59,84500.0,20.4374,20.4756,20.262,20.2849,84500.0
2006-11-02 13:00:00,26.57,26.58,26.49,26.5,88300.0,20.2696,20.2772,20.2086,20.2162,88300.0
2006-11-02 13:30:00,26.5,26.59,26.47,26.55,54800.0,20.2162,20.2849,20.1933,20.2544,54800.0
2006-11-02 14:00:00,26.54,26.63,26.49,26.63,48700.0,20.2467,20.3154,20.2086,20.3154,48700.0
2006-11-02 14:30:00,26.63,26.65,26.49,26.5,50600.0,20.3154,20.3306,20.2086,20.2162,50600.0
2006-11-02 15:00:00,26.49,26.54,26.47,26.5,81900.0,20.2086,20.2467,20.1933,20.2162,81900.0
2006-11-02 15:30:00,26.49,26.64,26.47,26.63,81900.0,20.2086,20.323,20.1933,20.3154,81900.0
2006-11-03 09:30:00,27.0,27.33,26.79,26.84,65100.0,20.5976,20.8494,20.4374,20.4756,65100.0
2006-11-03 10:00:00,26.84,26.9,26.7,26.7,41600.0,20.4756,20.5214,20.3688,20.3688,41600.0
2006-11-03 10:30:00,26.7,26.7,26.5,26.61,32500.0,20.3688,20.3688,20.2162,20.3001,32500.0
2006-11-03 11:00:00,26.62,26.62,26.43,26.48,26700.0,20.3078,20.3078,20.1628,20.2009,26700.0
2006-11-03 11:30:00,26.46,26.56,26.32,26.5,19900.0,20.1857,20.262,20.0789,20.2162,19900.0
2006-11-03 12:00:00,26.5,26.51,26.43,26.47,18900.0,20.2162,20.2238,20.1628,20.1933,18900.0
2006-11-03 12:30:00,26.47,26.5,26.44,26.44,16900.0,20.1933,20.2162,20.1704,20.1704,16900.0
2006-11-03 13:00:00,26.44,26.49,26.33,26.44,73400.0,20.1704,20.2086,20.0865,20.1704,73400.0
2006-11-03 13:30:00,26.44,26.49,26.33,26.37,43400.0,20.1704,20.2086,20.0865,20.117,43400.0
2006-11-03 14:00:00,26.37,26.5,26.31,26.48,46500.0,20.117,20.2162,20.0713,20.2009,46500.0
2006-11-03 14:30:00,26.49,26.54,26.44,26.44,39500.0,20.2086,20.2467,20.1704,20.1704,39500.0
2006-11-03 15:00:00,26.44,26.45,26.3,26.31,75800.0,20.1704,20.1781,20.0636,20.0713,75800.0
2006-11-03 15:30:00,26.31,26.39,26.27,26.37,80900.0,20.0713,20.1323,20.0407,20.117,80900.0
2006-11-06 09:30:00,26.6,26.77,26.5,26.51,61600.0,20.2925,20.4222,20.2162,20.2238,61600.0
2006-11-06 10:00:00,26.5,26.59,26.45,26.5,128300.0,20.2162,20.2849,20.1781,20.2162,128300.0
2006-11-06 10:30:00,26.5,26.52,26.35,26.4,64700.0,20.2162,20.2315,20.1018,20.1399,64700.0
2006-11-06 11:00:00,26.39,26.51,26.38,26.42,45500.0,20.1323,20.2238,20.1247,20.1552,45500.0
2006-11-06 11:30:00,26.42,26.53,26.42,26.5,39800.0,20.1552,20.2391,20.1552,20.2162,39800.0
2006-11-06 12:00:00,26.5,26.57,26.49,26.55,57200.0,20.2162,20.2696,20.2086,20.2544,57200.0
2006-11-06 12:30:00,26.55,26.56,26.51,26.52,59500.0,20.2544,20.262,20.2238,20.2315,59500.0
2006-11-06 13:00:00,26.52,26.59,26.5,26.52,45800.0,20.2315,20.2849,20.2162,20.2315,45800.0
2006-11-06 13:30:00,26.51,26.56,26.48,26.55,57000.0,20.2238,20.262,20.2009,20.2544,57000.0
2006-11-06 14:00:00,26.54,26.64,26.54,26.62,35400.0,20.2467,20.323,20.2467,20.3078,35400.0
2006-11-06 14:30:00,26.61,26.66,26.61,26.64,35400.0,20.3001,20.3383,20.3001,20.323,35400.0
2006-11-06 15:00:00,26.62,26.75,26.62,26.65,96600.0,20.3078,20.4069,20.3078,20.3306,96600.0
2006-11-06 15:30:00,26.65,26.69,26.5,26.61,84800.0,20.3306,20.3612,20.2162,20.3001,84800.0
2006-11-07 09:30:00,26.57,26.77,26.57,26.77,41600.0,20.2696,20.4222,20.2696,20.4222,41600.0
2006-11-07 10:00:00,26.77,27.04,26.77,26.92,66000.0,20.4222,20.6282,20.4222,20.5366,66000.0
2006-11-07 10:30:00,26.92,26.95,26.64,26.7,53000.0,20.5366,20.5595,20.323,20.3688,53000.0
2006-11-07 11:00:00,26.73,26.92,26.68,26.92,59200.0,20.3917,20.5366,20.3535,20.5366,59200.0
2006-11-07 11:30:00,26.92,26.94,26.8,26.88,30900.0,20.5366,20.5519,20.4451,20.5061,30900.0
2006-11-07 12:00:00,26.87,26.94,26.86,26.93,27000.0,20.4985,20.5519,20.4908,20.5442,27000.0
2006-11-07 12:30:00,26.93,26.98,26.93,26.96,23400.0,20.5442,20.5824,20.5442,20.5671,23400.0
2006-11-07 13:00:00,26.96,26.98,26.83,26.86,42400.0,20.5671,20.5824,20.468,20.4908,42400.0
2006-11-07 13:30:00,26.87,27.06,26.87,26.98,60900.0,20.4985,20.6434,20.4985,20.5824,60900.0
2006-11-07 14:00:00,26.99,27.01,26.75,26.78,81300.0,20.59,20.6053,20.4069,20.4298,81300.0
2006-11-07 14:30:00,26.8,26.99,26.79,26.85,34800.0,20.4451,20.59,20.4374,20.4832,34800.0
2006-11-07 15:00:00,26.85,26.98,26.81,26.91,41800.0,20.4832,20.5824,20.4527,20.529,41800.0
2006-11-07 15:30:00,26.91,26.98,26.8,26.8,96800.0,20.529,20.5824,20.4451,20.4451,96800.0
2006-11-08 09:30:00,26.48,26.86,26.44,26.62,50900.0,20.2009,20.4908,20.1704,20.3078,50900.0
2006-11-08 10:00:00,26.63,26.69,26.55,26.59,42800.0,20.3154,20.3612,20.2544,20.2849,42800.0
2006-11-08 10:30:00,26.57,26.69,26.5,26.5,29700.0,20.2696,20.3612,20.2162,20.2162,29700.0
2006-11-08 11:00:00,26.54,26.68,26.51,26.57,113300.0,20.2467,20.3535,20.2238,20.2696,113300.0
2006-11-08 11:30:00,26.56,26.6,26.53,26.6,8900.0,20.262,20.2925,20.2391,20.2925,8900.0
2006-11-08 12:00:00,26.6,26.65,26.39,26.4,25000.0,20.2925,20.3306,20.1323,20.1399,25000.0
2006-11-08 12:30:00,26.4,26.59,26.34,26.54,23200.0,20.1399,20.2849,20.0941,20.2467,23200.0
2006-11-08 13:00:00,26.53,26.55,26.41,26.47,13600.0,20.2391,20.2544,20.1475,20.1933,13600.0
2006-11-08 13:30:00,26.48,26.58,26.45,26.53,25500.0,20.2009,20.2772,20.1781,20.2391,25500.0
2006-11-08 14:00:00,26.53,26.58,26.46,26.49,53800.0,20.2391,20.2772,20.1857,20.2086,53800.0
2006-11-08 14:30:00,26.5,26.55,26.41,26.52,36500.0,20.2162,20.2544,20.1475,20.2315,36500.0
2006-11-08 15:00:00,26.51,26.54,26.38,26.54,34400.0,20.2238,20.2467,20.1247,20.2467,34400.0
2006-11-08 15:30:00,26.54,26.58,26.31,26.47,112500.0,20.2467,20.2772,20.0713,20.1933,112500.0
2006-11-09 09:30:00,26.48,26.48,26.15,26.2,10700.0,20.2009,20.2009,19.9492,19.9873,10700.0
2006-11-09 10:00:00,26.14,26.2,25.9,26.05,29000.0,19.9416,19.9873,19.7585,19.8729,29000.0
2006-11-09 10:30:00,26.07,26.21,26.04,26.18,17400.0,19.8882,19.995,19.8653,19.9721,17400.0
2006-11-09 11:00:00,26.18,26.4,26.1,26.33,28500.0,19.9721,20.1399,19.9111,20.0865,28500.0
2006-11-09 11:30:00,26.34,26.41,26.27,26.29,149100.0,20.0941,20.1475,20.0407,20.056,149100.0
2006-11-09 12:00:00,26.29,26.4,26.19,26.31,29000.0,20.056,20.1399,19.9797,20.0713,29000.0
2006-11-09 12:30:00,26.31,26.37,26.19,26.22,15500.0,20.0713,20.117,19.9797,20.0026,15500.0
2006-11-09 13:00:00,26.22,26.22,26.12,26.12,32300.0,20.0026,20.0026,19.9263,19.9263,32300.0
2006-11-09 13:30:00,26.12,26.23,26.08,26.1,60800.0,19.9263,20.0102,19.8958,19.9111,60800.0
2006-11-09 14:00:00,26.06,26.14,25.95,26.02,24200.0,19.8805,19.9416,19.7966,19.85,24200.0
2006-11-09 14:30:00,26.03,26.17,25.98,25.98,31700.0,19.8577,19.9645,19.8195,19.8195,31700.0
2006-11-09 15:00:00,25.98,26.09,25.91,26.09,49100.0,19.8195,19.9034,19.7661,19.9034,49100.0
2006-11-09 15:30:00,26.09,26.19,26.05,26.09,111500.0,19.9034,19.9797,19.8729,19.9034,111500.0
2006-11-10 09:30:00,26.11,26.18,25.91,26.12,32000.0,19.9187,19.9721,19.7661,19.9263,32000.0
2006-11-10 10:00:00,26.1,26.33,26.0,26.0,31700.0,19.9111,20.0865,19.8348,19.8348,31700.0
2006-11-10 10:30:00,26.0,26.17,26.0,26.14,19000.0,19.8348,19.9645,19.8348,19.9416,19000.0
2006-11-10 11:00:00,26.13,26.15,26.02,26.11,17800.0,19.9339,19.9492,19.85,19.9187,17800.0
2006-11-10 11:30:00,26.11,26.19,26.02,26.04,18000.0,19.9187,19.9797,19.85,19.8653,18000.0
2006-11-10 12:00:00,26.03,26.14,26.03,26.14,16400.0,19.8577,19.9416,19.8577,19.9416,16400.0
2006-11-10 12:30:00,26.15,26.21,26.07,26.14,27300.0,19.9492,19.995,19.8882,19.9416,27300.0
2006-11-10 13:00:00,26.15,26.23,26.08,26.08,10000.0,19.9492,20.0102,19.8958,19.8958,10000.0
2006-11-10 13:30:00,26.08,26.08,25.94,25.98,17900.0,19.8958,19.8958,19.789,19.8195,17900.0
2006-11-10 14:00:00,25.98,26.1,25.91,26.08,34100.0,19.8195,19.9111,19.7661,19.8958,34100.0
2006-11-10 14:30:00,26.08,26.25,26.06,26.22,34400.0,19.8958,20.0255,19.8805,20.0026,34400.0
2006-11-10 15:00:00,26.23,26.28,26.19,26.23,18600.0,20.0102,20.0484,19.9797,20.0102,18600.0
2006-11-10 15:30:00,26.23,26.34,26.15,26.34,45600.0,20.0102,20.0941,19.9492,20.0941,45600.0
2006-11-13 09:30:00,26.25,26.85,26.25,26.84,36800.0,20.0255,20.4832,20.0255,20.4756,36800.0
2006-11-13 10:00:00,26.87,27.07,26.86,27.0,70600.0,20.4985,20.651,20.4908,20.5976,70600.0
2006-11-13 10:30:00,27.0,27.17,26.99,27.04,60500.0,20.5976,20.7273,20.59,20.6282,60500.0
2006-11-13 11:00:00,27.06,27.1,26.78,26.94,84900.0,20.6434,20.6739,20.4298,20.5519,84900.0
2006-11-13 11:30:00,26.85,27.07,26.83,27.04,129200.0,20.4832,20.651,20.468,20.6282,129200.0
2006-11-13 12:00:00,27.04,27.09,26.89,27.02,75900.0,20.6282,20.6663,20.5137,20.6129,75900.0
2006-11-13 12:30:00,27.02,27.06,26.97,26.99,88700.0,20.6129,20.6434,20.5748,20.59,88700.0
2006-11-13 13:00:00,26.98,27.08,26.98,27.03,65000.0,20.5824,20.6587,20.5824,20.6205,65000.0
2006-11-13 13:30:00,27.02,27.16,26.99,27.08,49400.0,20.6129,20.7197,20.59,20.6587,49400.0
2006-11-13 14:00:00,27.09,27.37,27.07,27.36,55600.0,20.6663,20.8799,20.651,20.8723,55600.0
2006-11-13 14:30:00,27.36,27.47,27.25,27.35,88500.0,20.8723,20.9562,20.7884,20.8647,88500.0
2006-11-13 15:00:00,27.35,27.42,27.28,27.32,52700.0,20.8647,20.9181,20.8112,20.8418,52700.0
2006-11-13 15:30:00,27.3,27.31,27.11,27.22,61100.0,20.8265,20.8341,20.6816,20.7655,61100.0
2006-11-14 09:30:00,27.27,27.47,27.03,27.05,31900.0,20.8036,20.9562,20.6205,20.6358,31900.0
2006-11-14 10:00:00,27.06,27.22,26.76,26.76,33200.0,20.6434,20.7655,20.4146,20.4146,33200.0
2006-11-14 10:30:00,26.77,26.98,26.71,26.88,33300.0,20.4222,20.5824,20.3764,20.5061,33300.0
2006-11-14 11:00:00,26.88,27.46,26.85,27.36,131200.0,20.5061,20.9486,20.4832,20.8723,131200.0
2006-11-14 11:30:00,27.36,27.36,27.15,27.24,39900.0,20.8723,20.8723,20.7121,20.7807,39900.0
2006-11-14 12:00:00,27.23,27.41,27.23,27.38,110400.0,20.7731,20.9104,20.7731,20.8875,110400.0
2006-11-14 12:30:00,27.39,27.56,27.34,27.52,53600.0,20.8952,21.0249,20.857,20.9943,53600.0
2006-11-14 13:00:00,27.53,27.58,27.47,27.51,37300.0,21.002,21.0401,20.9562,20.9867,37300.0
2006-11-14 13:30:00,27.52,27.58,27.52,27.57,30400.0,20.9943,21.0401,20.9943,21.0325,30400.0
2006-11-14 14:00:00,27.58,27.68,27.5,27.58,87400.0,21.0401,21.1164,20.9791,21.0401,87400.0
2006-11-14 14:30:00,27.58,27.8,27.55,27.58,50100.0,21.0401,21.2079,21.0172,21.0401,50100.0
2006-11-14 15:00:00,27.59,27.86,27.56,27.75,45200.0,21.0477,21.2537,21.0249,21.1698,45200.0
2006-11-14 15:30:00,27.76,27.96,27.76,27.92,79700.0,21.1774,21.33,21.1774,21.2995,79700.0
2006-11-15 09:30:00,28.08,28.48,27.98,28.46,75600.0,21.4215,21.7267,21.3453,21.7114,75600.0
2006-11-15 10:00:00,28.47,28.93,28.45,28.93,150000.0,21.7191,22.07,21.7038,22.07,150000.0
2006-11-15 10:30:00,28.91,28.95,28.73,28.91,58700.0,22.0547,22.0853,21.9174,22.0547,58700.0
2006-11-15 11:00:00,28.92,28.92,28.66,28.71,30300.0,22.0624,22.0624,21.864,21.9022,30300.0
2006-11-15 11:30:00,28.71,28.82,28.64,28.76,34300.0,21.9022,21.9861,21.8488,21.9403,34300.0
2006-11-15 12:00:00,28.76,28.79,28.65,28.7,41100.0,21.9403,21.9632,21.8564,21.8945,41100.0
2006-11-15 12:30:00,28.68,28.76,28.64,28.7,34200.0,21.8793,21.9403,21.8488,21.8945,34200.0
2006-11-15 13:00:00,28.7,28.79,28.66,28.72,30200.0,21.8945,21.9632,21.864,21.9098,30200.0
2006-11-15 13:30:00,28.72,28.95,28.71,28.91,58100.0,21.9098,22.0853,21.9022,22.0547,58100.0
2006-11-15 14:00:00,28.91,29.0,28.69,28.69,66000.0,22.0547,22.1234,21.8869,21.8869,66000.0
2006-11-15 14:30:00,28.69,28.8,28.67,28.72,72200.0,21.8869,21.9708,21.8716,21.9098,72200.0
2006-11-15 15:00:00,28.72,28.74,28.56,28.72,80500.0,21.9098,21.925,21.7877,21.9098,80500.0
2006-11-15 15:30:00,28.72,28.8,28.69,28.77,126100.0,21.9098,21.9708,21.8869,21.9479,126100.0
2006-11-16 09:30:00,29.03,29.17,28.82,28.95,57900.0,22.1463,22.2531,21.9861,22.0853,57900.0
2006-11-16 10:00:00,28.96,28.96,28.81,28.81,30000.0,22.0929,22.0929,21.9784,21.9784,30000.0
2006-11-16 10:30:00,28.83,28.92,28.64,28.64,39300.0,21.9937,22.0624,21.8488,21.8488,39300.0
2006-11-16 11:00:00,28.64,28.73,28.62,28.69,18200.0,21.8488,21.9174,21.8335,21.8869,18200.0
2006-11-16 11:30:00,28.69,28.75,28.62,28.62,11800.0,21.8869,21.9327,21.8335,21.8335,11800.0
2006-11-16 12:00:00,28.62,28.68,28.54,28.54,26300.0,21.8335,21.8793,21.7725,21.7725,26300.0
2006-11-16 12:30:00,28.55,28.55,28.44,28.46,71100.0,21.7801,21.7801,21.6962,21.7114,71100.0
2006-11-16 13:00:00,28.47,28.57,28.46,28.56,14200.0,21.7191,21.7954,21.7114,21.7877,14200.0
2006-11-16 13:30:00,28.56,28.82,28.56,28.79,27500.0,21.7877,21.9861,21.7877,21.9632,27500.0
2006-11-16 14:00:00,28.75,28.75,28.58,28.62,27300.0,21.9327,21.9327,21.803,21.8335,27300.0
2006-11-16 14:30:00,28.62,28.68,28.54,28.59,34700.0,21.8335,21.8793,21.7725,21.8106,34700.0
2006-11-16 15:00:00,28.59,28.65,28.47,28.62,32800.0,21.8106,21.8564,21.7191,21.8335,32800.0
2006-11-16 15:30:00,28.64,28.65,28.44,28.56,71600.0,21.8488,21.8564,21.6962,21.7877,71600.0
2006-11-17 09:30:00,28.58,28.58,28.36,28.37,27800.0,21.803,21.803,21.6352,21.6428,27800.0
2006-11-17 10:00:00,28.35,28.39,28.17,28.17,66500.0,21.6275,21.658,21.4902,21.4902,66500.0
2006-11-17 10:30:00,28.17,28.17,28.04,28.05,11500.0,21.4902,21.4902,21.391,21.3987,11500.0
2006-11-17 11:00:00,28.04,28.14,27.96,28.12,20500.0,21.391,21.4673,21.33,21.4521,20500.0
2006-11-17 11:30:00,28.12,28.24,28.11,28.24,19200.0,21.4521,21.5436,21.4444,21.5436,19200.0
2006-11-17 12:00:00,28.24,28.29,28.21,28.21,8000.0,21.5436,21.5818,21.5207,21.5207,8000.0
2006-11-17 12:30:00,28.21,28.25,28.16,28.17,9500.0,21.5207,21.5512,21.4826,21.4902,9500.0
2006-11-17 13:00:00,28.17,28.33,28.16,28.31,11600.0,21.4902,21.6123,21.4826,21.597,11600.0
2006-11-17 13:30:00,28.29,28.33,28.2,28.31,34300.0,21.5818,21.6123,21.5131,21.597,34300.0
2006-11-17 14:00:00,28.3,28.3,28.21,28.25,19400.0,21.5894,21.5894,21.5207,21.5512,19400.0
2006-11-17 14:30:00,28.24,28.34,28.23,28.29,33500.0,21.5436,21.6199,21.536,21.5818,33500.0
2006-11-17 15:00:00,28.26,28.34,28.21,28.3,56500.0,21.5589,21.6199,21.5207,21.5894,56500.0
2006-11-17 15:30:00,28.32,28.41,28.29,28.33,40100.0,21.6046,21.6733,21.5818,21.6123,40100.0
2006-11-20 09:30:00,28.25,28.34,28.13,28.2,49000.0,21.5512,21.6199,21.4597,21.5131,49000.0
2006-11-20 10:00:00,28.2,28.78,28.2,28.63,58900.0,21.5131,21.9556,21.5131,21.8411,58900.0
2006-11-20 10:30:00,28.64,28.77,28.63,28.72,23900.0,21.8488,21.9479,21.8411,21.9098,23900.0
2006-11-20 11:00:00,28.72,28.76,28.6,28.72,10000.0,21.9098,21.9403,21.8182,21.9098,10000.0
2006-11-20 11:30:00,28.7,28.73,28.62,28.68,29900.0,21.8945,21.9174,21.8335,21.8793,29900.0
2006-11-20 12:00:00,28.68,28.68,28.52,28.52,24500.0,21.8793,21.8793,21.7572,21.7572,24500.0
2006-11-20 12:30:00,28.52,28.75,28.48,28.7,42000.0,21.7572,21.9327,21.7267,21.8945,42000.0
2006-11-20 13:00:00,28.7,28.72,28.67,28.72,41200.0,21.8945,21.9098,21.8716,21.9098,41200.0
2006-11-20 13:30:00,28.72,28.77,28.7,28.77,16300.0,21.9098,21.9479,21.8945,21.9479,16300.0
2006-11-20 14:00:00,28.76,28.91,28.62,28.63,35300.0,21.9403,22.0547,21.8335,21.8411,35300.0
2006-11-20 14:30:00,28.62,28.69,28.59,28.6,10800.0,21.8335,21.8869,21.8106,21.8182,10800.0
2006-11-20 15:00:00,28.6,28.66,28.58,28.61,39500.0,21.8182,21.864,21.803,21.8259,39500.0
2006-11-20 15:30:00,28.6,28.76,28.59,28.75,43800.0,21.8182,21.9403,21.8106,21.9327,43800.0
2006-11-21 09:30:00,28.67,28.68,28.46,28.47,26000.0,21.8716,21.8793,21.7114,21.7191,26000.0
2006-11-21 10:00:00,28.51,28.68,28.48,28.65,48700.0,21.7496,21.8793,21.7267,21.8564,48700.0
2006-11-21 10:30:00,28.65,28.68,28.48,28.58,26900.0,21.8564,21.8793,21.7267,21.803,26900.0
2006-11-21 11:00:00,28.55,28.57,28.37,28.49,23300.0,21.7801,21.7954,21.6428,21.7343,23300.0
2006-11-21 11:30:00,28.5,28.5,28.31,28.43,18800.0,21.742,21.742,21.597,21.6886,18800.0
2006-11-21 12:00:00,28.43,28.6,28.41,28.59,31200.0,21.6886,21.8182,21.6733,21.8106,31200.0
2006-11-21 12:30:00,28.6,28.76,28.6,28.68,21600.0,21.8182,21.9403,21.8182,21.8793,21600.0
2006-11-21 13:00:00,28.71,28.74,28.66,28.72,6800.0,21.9022,21.925,21.864,21.9098,6800.0
2006-11-21 13:30:00,28.71,28.72,28.6,28.65,9200.0,21.9022,21.9098,21.8182,21.8564,9200.0
2006-11-21 14:00:00,28.68,28.69,28.6,28.64,12800.0,21.8793,21.8869,21.8182,21.8488,12800.0
2006-11-21 14:30:00,28.63,28.65,28.57,28.63,14800.0,21.8411,21.8564,21.7954,21.8411,14800.0
2006-11-21 15:00:00,28.64,28.69,28.61,28.65,18200.0,21.8488,21.8869,21.8259,21.8564,18200.0
2006-11-21 15:30:00,28.65,28.66,28.55,28.63,23400.0,21.8564,21.864,21.7801,21.8411,23400.0
2006-11-22 09:30:00,28.75,28.95,28.63,28.68,22400.0,21.9327,22.0853,21.8411,21.8793,22400.0
2006-11-22 10:00:00,28.69,28.69,28.38,28.49,14600.0,21.8869,21.8869,21.6504,21.7343,14600.0
2006-11-22 10:30:00,28.52,28.65,28.51,28.64,9800.0,21.7572,21.8564,21.7496,21.8488,9800.0
2006-11-22 11:00:00,28.65,28.65,28.55,28.56,35300.0,21.8564,21.8564,21.7801,21.7877,35300.0
2006-11-22 11:30:00,28.56,28.58,28.44,28.46,23300.0,21.7877,21.803,21.6962,21.7114,23300.0
2006-11-22 12:00:00,28.48,28.53,28.42,28.47,15000.0,21.7267,21.7648,21.6809,21.7191,15000.0
2006-11-22 12:30:00,28.47,28.52,28.38,28.41,11700.0,21.7191,21.7572,21.6504,21.6733,11700.0
2006-11-22 13:00:00,28.41,28.46,28.36,28.4,21000.0,21.6733,21.7114,21.6352,21.6657,21000.0
2006-11-22 13:30:00,28.4,28.56,28.39,28.47,15200.0,21.6657,21.7877,21.658,21.7191,15200.0
2006-11-22 14:00:00,28.47,28.5,28.37,28.44,25700.0,21.7191,21.742,21.6428,21.6962,25700.0
2006-11-22 14:30:00,28.46,28.55,28.39,28.53,30800.0,21.7114,21.7801,21.658,21.7648,30800.0
2006-11-22 15:00:00,28.54,28.54,28.43,28.45,24600.0,21.7725,21.7725,21.6886,21.7038,24600.0
2006-11-22 15:30:00,28.45,28.56,28.44,28.56,41200.0,21.7038,21.7877,21.6962,21.7877,41200.0
2006-11-24 09:30:00,28.4,28.41,28.22,28.23,28400.0,21.6657,21.6733,21.5284,21.536,28400.0
2006-11-24 10:00:00,28.23,28.37,28.2,28.37,37700.0,21.536,21.6428,21.5131,21.6428,37700.0
2006-11-24 10:30:00,28.36,28.66,28.36,28.62,24400.0,21.6352,21.864,21.6352,21.8335,24400.0
2006-11-24 11:00:00,28.62,28.69,28.51,28.51,6400.0,21.8335,21.8869,21.7496,21.7496,6400.0
2006-11-24 11:30:00,28.51,28.52,28.42,28.42,3500.0,21.7496,21.7572,21.6809,21.6809,3500.0
2006-11-24 12:00:00,28.43,28.44,28.31,28.34,13200.0,21.6886,21.6962,21.597,21.6199,13200.0
2006-11-24 12:30:00,28.34,28.35,28.23,28.23,15700.0,21.6199,21.6275,21.536,21.536,15700.0
2006-11-24 13:00:00,28.23,28.23,28.23,28.23,0.0,21.536,21.536,21.536,21.536,0.0
2006-11-24 13:30:00,28.23,28.23,28.23,28.23,0.0,21.536,21.536,21.536,21.536,0.0
2006-11-24 14:00:00,28.23,28.23,28.23,28.23,0.0,21.536,21.536,21.536,21.536,0.0
2006-11-24 14:30:00,28.23,28.23,28.23,28.23,0.0,21.536,21.536,21.536,21.536,0.0
2006-11-24 15:00:00,28.23,28.23,28.23,28.23,0.0,21.536,21.536,21.536,21.536,0.0
2006-11-24 15:30:00,28.23,28.23,28.23,28.23,0.0,21.536,21.536,21.536,21.536,0.0
2006-11-27 09:30:00,28.1,28.14,28.01,28.05,34400.0,21.4368,21.4673,21.3681,21.3987,34400.0
2006-11-27 10:00:00,28.03,28.06,27.72,27.77,51100.0,21.3834,21.4063,21.1469,21.1851,51100.0
2006-11-27 10:30:00,27.76,27.77,27.57,27.6,58200.0,21.1774,21.1851,21.0325,21.0554,58200.0
2006-11-27 11:00:00,27.6,27.66,27.38,27.39,39800.0,21.0554,21.1011,20.8875,20.8952,39800.0
2006-11-27 11:30:00,27.38,27.71,27.38,27.7,28300.0,20.8875,21.1393,20.8875,21.1317,28300.0
2006-11-27 12:00:00,27.71,27.85,27.66,27.66,28300.0,21.1393,21.2461,21.1011,21.1011,28300.0
2006-11-27 12:30:00,27.65,27.66,27.49,27.5,34800.0,21.0935,21.1011,20.9715,20.9791,34800.0
2006-11-27 13:00:00,27.51,27.53,27.43,27.52,34100.0,20.9867,21.002,20.9257,20.9943,34100.0
2006-11-27 13:30:00,27.52,27.56,27.44,27.51,34700.0,20.9943,21.0249,20.9333,20.9867,34700.0
2006-11-27 14:00:00,27.52,27.6,27.44,27.6,28000.0,20.9943,21.0554,20.9333,21.0554,28000.0
2006-11-27 14:30:00,27.59,27.63,27.46,27.46,31900.0,21.0477,21.0783,20.9486,20.9486,31900.0
2006-11-27 15:00:00,27.46,27.52,27.43,27.49,29400.0,20.9486,20.9943,20.9257,20.9715,29400.0
2006-11-27 15:30:00,27.5,27.55,27.42,27.47,34700.0,20.9791,21.0172,20.9181,20.9562,34700.0
2006-11-28 09:30:00,27.34,27.58,27.29,27.47,36200.0,20.857,21.0401,20.8189,20.9562,36200.0
2006-11-28 10:00:00,27.47,27.59,27.18,27.58,42400.0,20.9562,21.0477,20.735,21.0401,42400.0
2006-11-28 10:30:00,27.57,27.83,27.52,27.75,34200.0,21.0325,21.2308,20.9943,21.1698,34200.0
2006-11-28 11:00:00,27.74,27.76,27.55,27.57,34000.0,21.1622,21.1774,21.0172,21.0325,34000.0
2006-11-28 11:30:00,27.58,27.87,27.58,27.82,16400.0,21.0401,21.2613,21.0401,21.2232,16400.0
2006-11-28 12:00:00,27.81,27.92,27.74,27.86,12400.0,21.2156,21.2995,21.1622,21.2537,12400.0
2006-11-28 12:30:00,27.84,27.84,27.71,27.83,18300.0,21.2385,21.2385,21.1393,21.2308,18300.0
2006-11-28 13:00:00,27.82,27.91,27.77,27.82,26800.0,21.2232,21.2919,21.1851,21.2232,26800.0
2006-11-28 13:30:00,27.84,27.89,27.72,27.72,13000.0,21.2385,21.2766,21.1469,21.1469,13000.0
2006-11-28 14:00:00,27.72,27.81,27.67,27.79,17800.0,21.1469,21.2156,21.1088,21.2003,17800.0
2006-11-28 14:30:00,27.78,27.81,27.71,27.71,14700.0,21.1927,21.2156,21.1393,21.1393,14700.0
2006-11-28 15:00:00,27.71,27.8,27.68,27.79,33300.0,21.1393,21.2079,21.1164,21.2003,33300.0
2006-11-28 15:30:00,27.79,27.83,27.74,27.77,90500.0,21.2003,21.2308,21.1622,21.1851,90500.0
2006-11-29 09:30:00,27.25,27.84,27.25,27.68,39700.0,20.7884,21.2385,20.7884,21.1164,39700.0
2006-11-29 10:00:00,27.66,27.89,27.55,27.86,19700.0,21.1011,21.2766,21.0172,21.2537,19700.0
2006-11-29 10:30:00,27.84,27.84,27.68,27.68,10300.0,21.2385,21.2385,21.1164,21.1164,10300.0
2006-11-29 11:00:00,27.68,27.92,27.58,27.63,28400.0,21.1164,21.2995,21.0401,21.0783,28400.0
2006-11-29 11:30:00,27.63,27.71,27.62,27.69,26500.0,21.0783,21.1393,21.0706,21.124,26500.0
2006-11-29 12:00:00,27.7,27.72,27.66,27.68,30600.0,21.1317,21.1469,21.1011,21.1164,30600.0
2006-11-29 12:30:00,27.68,27.69,27.65,27.67,22300.0,21.1164,21.124,21.0935,21.1088,22300.0
2006-11-29 13:00:00,27.68,27.7,27.65,27.66,20100.0,21.1164,21.1317,21.0935,21.1011,20100.0
2006-11-29 13:30:00,27.66,27.68,27.58,27.66,30100.0,21.1011,21.1164,21.0401,21.1011,30100.0
2006-11-29 14:00:00,27.65,27.72,27.59,27.6,23800.0,21.0935,21.1469,21.0477,21.0554,23800.0
2006-11-29 14:30:00,27.6,27.7,27.49,27.69,33200.0,21.0554,21.1317,20.9715,21.124,33200.0
2006-11-29 15:00:00,27.69,27.76,27.63,27.72,38300.0,21.124,21.1774,21.0783,21.1469,38300.0
2006-11-29 15:30:00,27.74,27.81,27.7,27.8,60700.0,21.1622,21.2156,21.1317,21.2079,60700.0
2006-11-30 09:30:00,27.71,27.75,27.26,27.66,20500.0,21.1393,21.1698,20.796,21.1011,20500.0
2006-11-30 10:00:00,27.57,27.57,27.21,27.36,31000.0,21.0325,21.0325,20.7578,20.8723,31000.0
2006-11-30 10:30:00,27.37,27.65,27.37,27.59,20400.0,20.8799,21.0935,20.8799,21.0477,20400.0
2006-11-30 11:00:00,27.6,27.62,27.28,27.31,18300.0,21.0554,21.0706,20.8112,20.8341,18300.0
2006-11-30 11:30:00,27.29,27.42,27.29,27.42,12200.0,20.8189,20.9181,20.8189,20.9181,12200.0
2006-11-30 12:00:00,27.42,27.55,27.38,27.55,18500.0,20.9181,21.0172,20.8875,21.0172,18500.0
2006-11-30 12:30:00,27.55,27.58,27.47,27.55,9800.0,21.0172,21.0401,20.9562,21.0172,9800.0
2006-11-30 13:00:00,27.53,27.64,27.52,27.63,13100.0,21.002,21.0859,20.9943,21.0783,13100.0
2006-11-30 13:30:00,27.64,27.66,27.41,27.43,24100.0,21.0859,21.1011,20.9104,20.9257,24100.0
2006-11-30 14:00:00,27.44,27.47,27.24,27.39,38200.0,20.9333,20.9562,20.7807,20.8952,38200.0
2006-11-30 14:30:00,27.42,27.66,27.35,27.66,28600.0,20.9181,21.1011,20.8647,21.1011,28600.0
2006-11-30 15:00:00,27.63,27.67,27.58,27.59,22600.0,21.0783,21.1088,21.0401,21.0477,22600.0
2006-11-30 15:30:00,27.6,27.67,27.45,27.54,50200.0,21.0554,21.1088,20.9409,21.0096,50200.0
2006-12-01 09:30:00,27.65,27.69,27.46,27.46,27100.0,21.0935,21.124,20.9486,20.9486,27100.0
2006-12-01 10:00:00,27.43,27.44,26.79,26.81,57800.0,20.9257,20.9333,20.4374,20.4527,57800.0
2006-12-01 10:30:00,26.86,26.95,26.59,26.95,40000.0,20.4908,20.5595,20.2849,20.5595,40000.0
2006-12-01 11:00:00,26.95,26.99,26.64,26.72,26500.0,20.5595,20.59,20.323,20.384,26500.0
2006-12-01 11:30:00,26.69,27.09,26.68,27.02,27600.0,20.3612,20.6663,20.3535,20.6129,27600.0
2006-12-01 12:00:00,27.02,27.06,26.92,27.05,13700.0,20.6129,20.6434,20.5366,20.6358,13700.0
2006-12-01 12:30:00,27.05,27.07,26.89,26.89,11400.0,20.6358,20.651,20.5137,20.5137,11400.0
2006-12-01 13:00:00,26.89,26.89,26.67,26.73,57900.0,20.5137,20.5137,20.3459,20.3917,57900.0
2006-12-01 13:30:00,26.7,26.76,26.59,26.72,22200.0,20.3688,20.4146,20.2849,20.384,22200.0
2006-12-01 14:00:00,26.71,26.87,26.6,26.75,30000.0,20.3764,20.4985,20.2925,20.4069,30000.0
2006-12-01 14:30:00,26.75,26.8,26.58,26.79,41600.0,20.4069,20.4451,20.2772,20.4374,41600.0
2006-12-01 15:00:00,26.79,27.0,26.77,26.97,27600.0,20.4374,20.5976,20.4222,20.5748,27600.0
2006-12-01 15:30:00,26.98,27.23,26.94,27.13,42000.0,20.5824,20.7731,20.5519,20.6968,42000.0
2006-12-04 09:30:00,27.18,27.18,27.0,27.0,23100.0,20.735,20.735,20.5976,20.5976,23100.0
2006-12-04 10:00:00,27.05,27.25,27.04,27.24,97000.0,20.6358,20.7884,20.6282,20.7807,97000.0
2006-12-04 10:30:00,27.24,27.47,27.24,27.46,34000.0,20.7807,20.9562,20.7807,20.9486,34000.0
2006-12-04 11:00:00,27.43,27.58,27.42,27.45,25200.0,20.9257,21.0401,20.9181,20.9409,25200.0
2006-12-04 11:30:00,27.45,27.45,27.36,27.43,14200.0,20.9409,20.9409,20.8723,20.9257,14200.0
2006-12-04 12:00:00,27.42,27.47,27.37,27.37,12900.0,20.9181,20.9562,20.8799,20.8799,12900.0
2006-12-04 12:30:00,27.37,27.47,27.32,27.46,10000.0,20.8799,20.9562,20.8418,20.9486,10000.0
2006-12-04 13:00:00,27.45,27.52,27.4,27.41,23500.0,20.9409,20.9943,20.9028,20.9104,23500.0
2006-12-04 13:30:00,27.45,27.6,27.41,27.56,24600.0,20.9409,21.0554,20.9104,21.0249,24600.0
2006-12-04 14:00:00,27.57,27.6,27.38,27.45,28400.0,21.0325,21.0554,20.8875,20.9409,28400.0
2006-12-04 14:30:00,27.42,27.73,27.4,27.73,23300.0,20.9181,21.1545,20.9028,21.1545,23300.0
2006-12-04 15:00:00,27.73,27.75,27.45,27.45,43000.0,21.1545,21.1698,20.9409,20.9409,43000.0
2006-12-04 15:30:00,27.45,27.54,27.35,27.45,130800.0,20.9409,21.0096,20.8647,20.9409,130800.0
2006-12-05 09:30:00,27.25,27.28,27.08,27.16,33000.0,20.7884,20.8112,20.6587,20.7197,33000.0
2006-12-05 10:00:00,27.21,27.42,27.15,27.24,57800.0,20.7578,20.9181,20.7121,20.7807,57800.0
2006-12-05 10:30:00,27.23,27.53,27.2,27.5,25600.0,20.7731,21.002,20.7502,20.9791,25600.0
2006-12-05 11:00:00,27.52,27.59,27.37,27.59,49300.0,20.9943,21.0477,20.8799,21.0477,49300.0
2006-12-05 11:30:00,27.59,27.71,27.44,27.44,18000.0,21.0477,21.1393,20.9333,20.9333,18000.0
2006-12-05 12:00:00,27.44,27.49,27.34,27.43,16200.0,20.9333,20.9715,20.857,20.9257,16200.0
2006-12-05 12:30:00,27.43,27.51,27.37,27.44,11500.0,20.9257,20.9867,20.8799,20.9333,11500.0
2006-12-05 13:00:00,27.46,27.47,27.3,27.39,16000.0,20.9486,20.9562,20.8265,20.8952,16000.0
2006-12-05 13:30:00,27.39,27.47,27.32,27.41,10600.0,20.8952,20.9562,20.8418,20.9104,10600.0
2006-12-05 14:00:00,27.41,27.49,27.39,27.4,14300.0,20.9104,20.9715,20.8952,20.9028,14300.0
2006-12-05 14:30:00,27.41,27.47,27.37,27.42,16600.0,20.9104,20.9562,20.8799,20.9181,16600.0
2006-12-05 15:00:00,27.4,27.41,27.17,27.26,35200.0,20.9028,20.9104,20.7273,20.796,35200.0
2006-12-05 15:30:00,27.26,27.41,27.19,27.36,60300.0,20.796,20.9104,20.7426,20.8723,60300.0
2006-12-06 09:30:00,27.5,27.76,27.5,27.7,43500.0,20.9791,21.1774,20.9791,21.1317,43500.0
2006-12-06 10:00:00,27.7,27.89,27.57,27.87,23400.0,21.1317,21.2766,21.0325,21.2613,23400.0
2006-12-06 10:30:00,27.86,27.93,27.74,27.76,22400.0,21.2537,21.3071,21.1622,21.1774,22400.0
2006-12-06 11:00:00,27.75,27.92,27.74,27.88,16600.0,21.1698,21.2995,21.1622,21.269,16600.0
2006-12-06 11:30:00,27.85,27.87,27.78,27.85,12300.0,21.2461,21.2613,21.1927,21.2461,12300.0
2006-12-06 12:00:00,27.85,27.85,27.8,27.84,6600.0,21.2461,21.2461,21.2079,21.2385,6600.0
2006-12-06 12:30:00,27.84,27.88,27.83,27.84,15700.0,21.2385,21.269,21.2308,21.2385,15700.0
2006-12-06 13:00:00,27.86,27.92,27.85,27.9,9400.0,21.2537,21.2995,21.2461,21.2842,9400.0
2006-12-06 13:30:00,27.9,27.94,27.79,27.84,18000.0,21.2842,21.3147,21.2003,21.2385,18000.0
2006-12-06 14:00:00,27.84,27.85,27.75,27.81,20700.0,21.2385,21.2461,21.1698,21.2156,20700.0
2006-12-06 14:30:00,27.82,28.05,27.8,27.85,29300.0,21.2232,21.3987,21.2079,21.2461,29300.0
2006-12-06 15:00:00,27.82,27.86,27.74,27.79,27000.0,21.2232,21.2537,21.1622,21.2003,27000.0
2006-12-06 15:30:00,27.8,27.8,27.62,27.72,40900.0,21.2079,21.2079,21.0706,21.1469,40900.0
2006-12-07 09:30:00,27.79,28.27,27.74,28.02,26700.0,21.2003,21.5665,21.1622,21.3758,26700.0
2006-12-07 10:00:00,28.03,28.03,27.61,27.7,17400.0,21.3834,21.3834,21.063,21.1317,17400.0
2006-12-07 10:30:00,27.68,27.75,27.6,27.6,16100.0,21.1164,21.1698,21.0554,21.0554,16100.0
2006-12-07 11:00:00,27.6,27.68,27.59,27.6,42200.0,21.0554,21.1164,21.0477,21.0554,42200.0
2006-12-07 11:30:00,27.61,27.64,27.59,27.59,30300.0,21.063,21.0859,21.0477,21.0477,30300.0
2006-12-07 12:00:00,27.59,27.68,27.57,27.59,14900.0,21.0477,21.1164,21.0325,21.0477,14900.0
2006-12-07 12:30:00,27.62,27.63,27.57,27.58,19800.0,21.0706,21.0783,21.0325,21.0401,19800.0
2006-12-07 13:00:00,27.57,27.69,27.57,27.65,10300.0,21.0325,21.124,21.0325,21.0935,10300.0
2006-12-07 13:30:00,27.65,27.69,27.56,27.57,15500.0,21.0935,21.124,21.0249,21.0325,15500.0
2006-12-07 14:00:00,27.57,27.64,27.5,27.51,15800.0,21.0325,21.0859,20.9791,20.9867,15800.0
2006-12-07 14:30:00,27.5,27.55,27.49,27.51,44600.0,20.9791,21.0172,20.9715,20.9867,44600.0
2006-12-07 15:00:00,27.5,27.59,27.48,27.55,21900.0,20.9791,21.0477,20.9638,21.0172,21900.0
2006-12-07 15:30:00,27.55,27.6,27.52,27.56,48600.0,21.0172,21.0554,20.9943,21.0249,48600.0
2006-12-08 09:30:00,27.48,27.48,27.15,27.19,21300.0,20.9638,20.9638,20.7121,20.7426,21300.0
2006-12-08 10:00:00,27.16,27.16,26.93,27.06,36300.0,20.7197,20.7197,20.5442,20.6434,36300.0
2006-12-08 10:30:00,27.07,27.27,27.06,27.21,9700.0,20.651,20.8036,20.6434,20.7578,9700.0
2006-12-08 11:00:00,27.22,27.34,27.19,27.33,17300.0,20.7655,20.857,20.7426,20.8494,17300.0
2006-12-08 11:30:00,27.33,27.44,27.21,27.22,17400.0,20.8494,20.9333,20.7578,20.7655,17400.0
2006-12-08 12:00:00,27.21,27.28,27.18,27.25,7200.0,20.7578,20.8112,20.735,20.7884,7200.0
2006-12-08 12:30:00,27.25,27.27,27.09,27.25,8200.0,20.7884,20.8036,20.6663,20.7884,8200.0
2006-12-08 13:00:00,27.25,27.27,27.2,27.2,14200.0,20.7884,20.8036,20.7502,20.7502,14200.0
2006-12-08 13:30:00,27.2,27.2,27.08,27.16,7700.0,20.7502,20.7502,20.6587,20.7197,7700.0
2006-12-08 14:00:00,27.17,27.3,27.14,27.27,176900.0,20.7273,20.8265,20.7044,20.8036,176900.0
2006-12-08 14:30:00,27.26,27.32,27.2,27.3,20200.0,20.796,20.8418,20.7502,20.8265,20200.0
2006-12-08 15:00:00,27.3,27.31,27.26,27.26,14800.0,20.8265,20.8341,20.796,20.796,14800.0
2006-12-08 15:30:00,27.26,27.28,27.18,27.25,33900.0,20.796,20.8112,20.735,20.7884,33900.0
2006-12-11 09:30:00,27.2,27.22,27.0,27.06,66800.0,20.7502,20.7655,20.5976,20.6434,66800.0
2006-12-11 10:00:00,27.06,27.3,27.03,27.1,26800.0,20.6434,20.8265,20.6205,20.6739,26800.0
2006-12-11 10:30:00,27.06,27.1,27.02,27.09,8000.0,20.6434,20.6739,20.6129,20.6663,8000.0
2006-12-11 11:00:00,27.07,27.18,27.07,27.17,12100.0,20.651,20.735,20.651,20.7273,12100.0
2006-12-11 11:30:00,27.18,27.2,27.06,27.09,14900.0,20.735,20.7502,20.6434,20.6663,14900.0
2006-12-11 12:00:00,27.09,27.1,27.0,27.04,14600.0,20.6663,20.6739,20.5976,20.6282,14600.0
2006-12-11 12:30:00,27.02,27.05,26.99,27.04,30200.0,20.6129,20.6358,20.59,20.6282,30200.0
2006-12-11 13:00:00,27.02,27.07,27.0,27.07,21700.0,20.6129,20.651,20.5976,20.651,21700.0
2006-12-11 13:30:00,27.06,27.1,27.03,27.06,20400.0,20.6434,20.6739,20.6205,20.6434,20400.0
2006-12-11 14:00:00,27.05,27.09,27.0,27.03,37200.0,20.6358,20.6663,20.5976,20.6205,37200.0
2006-12-11 14:30:00,27.03,27.1,27.0,27.06,11000.0,20.6205,20.6739,20.5976,20.6434,11000.0
2006-12-11 15:00:00,27.07,27.09,27.0,27.01,44800.0,20.651,20.6663,20.5976,20.6053,44800.0
2006-12-11 15:30:00,27.01,27.09,26.99,27.04,72600.0,20.6053,20.6663,20.59,20.6282,72600.0
2006-12-12 09:30:00,27.01,27.21,26.97,27.1,50200.0,20.6053,20.7578,20.5748,20.6739,50200.0
2006-12-12 10:00:00,27.1,27.1,27.0,27.03,44800.0,20.6739,20.6739,20.5976,20.6205,44800.0
2006-12-12 10:30:00,27.02,27.08,27.02,27.05,35700.0,20.6129,20.6587,20.6129,20.6358,35700.0
2006-12-12 11:00:00,27.06,27.16,27.05,27.13,30100.0,20.6434,20.7197,20.6358,20.6968,30100.0
2006-12-12 11:30:00,27.1,27.13,27.0,27.07,21700.0,20.6739,20.6968,20.5976,20.651,21700.0
2006-12-12 12:00:00,27.06,27.07,26.89,26.98,25800.0,20.6434,20.651,20.5137,20.5824,25800.0
2006-12-12 12:30:00,26.98,27.05,26.9,27.0,27500.0,20.5824,20.6358,20.5214,20.5976,27500.0
2006-12-12 13:00:00,27.02,27.04,26.94,26.98,74900.0,20.6129,20.6282,20.5519,20.5824,74900.0
2006-12-12 13:30:00,26.98,27.0,26.98,26.99,28200.0,20.5824,20.5976,20.5824,20.59,28200.0
2006-12-12 14:00:00,27.0,27.08,26.86,26.96,47700.0,20.5976,20.6587,20.4908,20.5671,47700.0
2006-12-12 14:30:00,26.97,27.0,26.75,26.89,32600.0,20.5748,20.5976,20.4069,20.5137,32600.0
2006-12-12 15:00:00,26.85,26.89,26.74,26.76,26400.0,20.4832,20.5137,20.3993,20.4146,26400.0
2006-12-12 15:30:00,26.76,26.92,26.72,26.82,63100.0,20.4146,20.5366,20.384,20.4603,63100.0
2006-12-13 09:30:00,26.85,26.91,26.75,26.91,56800.0,20.4832,20.529,20.4069,20.529,56800.0
2006-12-13 10:00:00,26.91,26.91,26.74,26.85,71000.0,20.529,20.529,20.3993,20.4832,71000.0
2006-12-13 10:30:00,26.86,26.86,26.71,26.8,34800.0,20.4908,20.4908,20.3764,20.4451,34800.0
2006-12-13 11:00:00,26.78,26.85,26.73,26.81,18800.0,20.4298,20.4832,20.3917,20.4527,18800.0
2006-12-13 11:30:00,26.83,26.86,26.71,26.85,29400.0,20.468,20.4908,20.3764,20.4832,29400.0
2006-12-13 12:00:00,26.85,26.87,26.73,26.75,56300.0,20.4832,20.4985,20.3917,20.4069,56300.0
2006-12-13 12:30:00,26.75,26.78,26.63,26.73,17600.0,20.4069,20.4298,20.3154,20.3917,17600.0
2006-12-13 13:00:00,26.72,26.86,26.71,26.8,22200.0,20.384,20.4908,20.3764,20.4451,22200.0
2006-12-13 13:30:00,26.8,26.8,26.65,26.69,23400.0,20.4451,20.4451,20.3306,20.3612,23400.0
2006-12-13 14:00:00,26.7,26.77,26.67,26.72,15900.0,20.3688,20.4222,20.3459,20.384,15900.0
2006-12-13 14:30:00,26.72,26.78,26.67,26.69,18000.0,20.384,20.4298,20.3459,20.3612,18000.0
2006-12-13 15:00:00,26.68,26.78,26.68,26.72,24100.0,20.3535,20.4298,20.3535,20.384,24100.0
2006-12-13 15:30:00,26.71,26.76,26.66,26.67,55400.0,20.3764,20.4146,20.3383,20.3459,55400.0
2006-12-14 09:30:00,26.68,27.39,26.68,27.22,51700.0,20.3535,20.8952,20.3535,20.7655,51700.0
2006-12-14 10:00:00,27.22,27.46,27.2,27.31,39600.0,20.7655,20.9486,20.7502,20.8341,39600.0
2006-12-14 10:30:00,27.3,27.35,27.19,27.32,22700.0,20.8265,20.8647,20.7426,20.8418,22700.0
2006-12-14 11:00:00,27.32,27.46,27.27,27.46,22100.0,20.8418,20.9486,20.8036,20.9486,22100.0
2006-12-14 11:30:00,27.45,27.46,27.28,27.33,19500.0,20.9409,20.9486,20.8112,20.8494,19500.0
2006-12-14 12:00:00,27.33,27.39,27.26,27.29,12200.0,20.8494,20.8952,20.796,20.8189,12200.0
2006-12-14 12:30:00,27.3,27.41,27.29,27.37,9800.0,20.8265,20.9104,20.8189,20.8799,9800.0
2006-12-14 13:00:00,27.35,27.38,27.24,27.27,22900.0,20.8647,20.8875,20.7807,20.8036,22900.0
2006-12-14 13:30:00,27.27,27.31,27.21,27.25,21900.0,20.8036,20.8341,20.7578,20.7884,21900.0
2006-12-14 14:00:00,27.25,27.25,27.18,27.2,8700.0,20.7884,20.7884,20.735,20.7502,8700.0
2006-12-14 14:30:00,27.2,27.25,27.17,27.2,60700.0,20.7502,20.7884,20.7273,20.7502,60700.0
2006-12-14 15:00:00,27.2,27.31,27.18,27.26,21700.0,20.7502,20.8341,20.735,20.796,21700.0
2006-12-14 15:30:00,27.27,27.29,27.11,27.22,88900.0,20.8036,20.8189,20.6816,20.7655,88900.0
2006-12-15 09:30:00,27.37,27.74,27.28,27.41,186300.0,20.8799,21.1622,20.8112,20.9104,186300.0
2006-12-15 10:00:00,27.41,27.41,27.12,27.25,28400.0,20.9104,20.9104,20.6892,20.7884,28400.0
2006-12-15 10:30:00,27.25,27.35,27.22,27.34,18300.0,20.7884,20.8647,20.7655,20.857,18300.0
2006-12-15 11:00:00,27.35,27.35,27.17,27.17,22600.0,20.8647,20.8647,20.7273,20.7273,22600.0
2006-12-15 11:30:00,27.17,27.28,27.09,27.25,16700.0,20.7273,20.8112,20.6663,20.7884,16700.0
2006-12-15 12:00:00,27.2,27.26,27.17,27.24,12200.0,20.7502,20.796,20.7273,20.7807,12200.0
2006-12-15 12:30:00,27.24,27.26,27.21,27.26,28000.0,20.7807,20.796,20.7578,20.796,28000.0
2006-12-15 13:00:00,27.22,27.25,27.2,27.22,10400.0,20.7655,20.7884,20.7502,20.7655,10400.0
2006-12-15 13:30:00,27.21,27.25,27.17,27.21,31400.0,20.7578,20.7884,20.7273,20.7578,31400.0
2006-12-15 14:00:00,27.22,27.25,27.13,27.18,76700.0,20.7655,20.7884,20.6968,20.735,76700.0
2006-12-15 14:30:00,27.18,27.18,27.05,27.1,16400.0,20.735,20.735,20.6358,20.6739,16400.0
2006-12-15 15:00:00,27.1,27.13,27.05,27.13,18700.0,20.6739,20.6968,20.6358,20.6968,18700.0
2006-12-15 15:30:00,27.12,27.21,27.05,27.2,83300.0,20.6892,20.7578,20.6358,20.7502,83300.0
2006-12-18 09:30:00,27.2,27.28,27.02,27.15,44400.0,20.7502,20.8112,20.6129,20.7121,44400.0
2006-12-18 10:00:00,27.12,27.15,27.0,27.0,20400.0,20.6892,20.7121,20.5976,20.5976,20400.0
2006-12-18 10:30:00,27.0,27.0,26.88,26.98,11000.0,20.5976,20.5976,20.5061,20.5824,11000.0
2006-12-18 11:00:00,26.97,27.05,26.93,26.99,14600.0,20.5748,20.6358,20.5442,20.59,14600.0
2006-12-18 11:30:00,26.98,26.98,26.73,26.73,26100.0,20.5824,20.5824,20.3917,20.3917,26100.0
2006-12-18 12:00:00,26.73,26.73,26.52,26.58,26100.0,20.3917,20.3917,20.2315,20.2772,26100.0
2006-12-18 12:30:00,26.58,26.58,26.5,26.5,12500.0,20.2772,20.2772,20.2162,20.2162,12500.0
2006-12-18 13:00:00,26.48,26.54,26.44,26.44,12800.0,20.2009,20.2467,20.1704,20.1704,12800.0
2006-12-18 13:30:00,26.44,26.52,26.4,26.48,47800.0,20.1704,20.2315,20.1399,20.2009,47800.0
2006-12-18 14:00:00,26.47,26.51,26.35,26.36,21300.0,20.1933,20.2238,20.1018,20.1094,21300.0
2006-12-18 14:30:00,26.36,26.45,26.22,26.27,49600.0,20.1094,20.1781,20.0026,20.0407,49600.0
2006-12-18 15:00:00,26.27,26.32,26.16,26.23,36400.0,20.0407,20.0789,19.9568,20.0102,36400.0
2006-12-18 15:30:00,26.25,26.39,26.24,26.3,95200.0,20.0255,20.1323,20.0179,20.0636,95200.0
2006-12-19 09:30:00,26.14,26.15,25.9,25.99,21600.0,19.9416,19.9492,19.7585,19.8271,21600.0
2006-12-19 10:00:00,26.05,26.29,26.01,26.25,14200.0,19.8729,20.056,19.8424,20.0255,14200.0
2006-12-19 10:30:00,26.25,26.27,26.09,26.19,25100.0,20.0255,20.0407,19.9034,19.9797,25100.0
2006-12-19 11:00:00,26.21,26.22,25.97,25.97,21800.0,19.995,20.0026,19.8119,19.8119,21800.0
2006-12-19 11:30:00,25.98,26.06,25.95,26.02,14600.0,19.8195,19.8805,19.7966,19.85,14600.0
2006-12-19 12:00:00,26.02,26.03,25.95,26.0,16500.0,19.85,19.8577,19.7966,19.8348,16500.0
2006-12-19 12:30:00,26.01,26.06,25.99,26.05,8800.0,19.8424,19.8805,19.8271,19.8729,8800.0
2006-12-19 13:00:00,26.04,26.1,26.0,26.01,10500.0,19.8653,19.9111,19.8348,19.8424,10500.0
2006-12-19 13:30:00,26.01,26.06,25.97,26.05,12700.0,19.8424,19.8805,19.8119,19.8729,12700.0
2006-12-19 14:00:00,26.03,26.18,26.03,26.05,15200.0,19.8577,19.9721,19.8577,19.8729,15200.0
2006-12-19 14:30:00,26.06,26.1,25.99,26.04,19100.0,19.8805,19.9111,19.8271,19.8653,19100.0
2006-12-19 15:00:00,26.06,26.17,26.05,26.11,35600.0,19.8805,19.9645,19.8729,19.9187,35600.0
2006-12-19 15:30:00,26.11,26.11,26.01,26.07,33500.0,19.9187,19.9187,19.8424,19.8882,33500.0
2006-12-20 09:30:00,26.05,26.4,26.03,26.4,41600.0,19.8729,20.1399,19.8577,20.1399,41600.0
2006-12-20 10:00:00,26.37,26.48,26.24,26.24,66900.0,20.117,20.2009,20.0179,20.0179,66900.0
2006-12-20 10:30:00,26.23,26.4,26.22,26.31,32300.0,20.0102,20.1399,20.0026,20.0713,32300.0
2006-12-20 11:00:00,26.32,26.43,26.28,26.41,26500.0,20.0789,20.1628,20.0484,20.1475,26500.0
2006-12-20 11:30:00,26.4,26.44,26.35,26.36,40400.0,20.1399,20.1704,20.1018,20.1094,40400.0
2006-12-20 12:00:00,26.37,26.42,26.32,26.33,15300.0,20.117,20.1552,20.0789,20.0865,15300.0
2006-12-20 12:30:00,26.35,26.36,26.26,26.29,28000.0,20.1018,20.1094,20.0331,20.056,28000.0
2006-12-20 13:00:00,26.3,26.32,26.2,26.23,13200.0,20.0636,20.0789,19.9873,20.0102,13200.0
2006-12-20 13:30:00,26.22,26.25,26.15,26.17,13700.0,20.0026,20.0255,19.9492,19.9645,13700.0
2006-12-20 14:00:00,26.17,26.31,26.12,26.2,45500.0,19.9645,20.0713,19.9263,19.9873,45500.0
2006-12-20 14:30:00,26.22,26.35,26.16,26.25,14300.0,20.0026,20.1018,19.9568,20.0255,14300.0
2006-12-20 15:00:00,26.25,26.39,26.25,26.29,34400.0,20.0255,20.1323,20.0255,20.056,34400.0
2006-12-20 15:30:00,26.29,26.33,26.15,26.17,33900.0,20.056,20.0865,19.9492,19.9645,33900.0
2006-12-21 09:30:00,26.18,26.38,26.15,26.35,57800.0,19.9721,20.1247,19.9492,20.1018,57800.0
2006-12-21 10:00:00,26.35,26.53,26.23,26.42,33400.0,20.1018,20.2391,20.0102,20.1552,33400.0
2006-12-21 10:30:00,26.45,26.51,26.44,26.45,24200.0,20.1781,20.2238,20.1704,20.1781,24200.0
2006-12-21 11:00:00,26.43,26.45,26.36,26.43,13800.0,20.1628,20.1781,20.1094,20.1628,13800.0
2006-12-21 11:30:00,26.42,26.49,26.39,26.42,31600.0,20.1552,20.2086,20.1323,20.1552,31600.0
2006-12-21 12:00:00,26.37,26.49,26.35,26.49,19300.0,20.117,20.2086,20.1018,20.2086,19300.0
2006-12-21 12:30:00,26.5,26.51,26.26,26.28,36200.0,20.2162,20.2238,20.0331,20.0484,36200.0
2006-12-21 13:00:00,26.24,26.25,26.08,26.16,17100.0,20.0179,20.0255,19.8958,19.9568,17100.0
2006-12-21 13:30:00,26.15,26.15,25.95,26.03,20600.0,19.9492,19.9492,19.7966,19.8577,20600.0
2006-12-21 14:00:00,25.99,26.0,25.89,25.99,23500.0,19.8271,19.8348,19.7509,19.8271,23500.0
2006-12-21 14:30:00,25.98,26.02,25.85,25.92,38900.0,19.8195,19.85,19.7203,19.7737,38900.0
2006-12-21 15:00:00,25.91,25.96,25.83,25.88,36800.0,19.7661,19.8043,19.7051,19.7432,36800.0
2006-12-21 15:30:00,25.88,25.91,25.78,25.91,74600.0,19.7432,19.7661,19.6669,19.7661,74600.0
2006-12-22 09:30:00,25.92,26.12,25.71,26.02,48000.0,19.7737,19.9263,19.6135,19.85,48000.0
2006-12-22 10:00:00,26.02,26.04,25.79,25.96,19000.0,19.85,19.8653,19.6746,19.8043,19000.0
2006-12-22 10:30:00,25.98,26.01,25.81,25.86,13500.0,19.8195,19.8424,19.6898,19.728,13500.0
2006-12-22 11:00:00,25.86,25.9,25.79,25.82,20600.0,19.728,19.7585,19.6746,19.6975,20600.0
2006-12-22 11:30:00,25.82,25.84,25.68,25.68,23700.0,19.6975,19.7127,19.5906,19.5906,23700.0
2006-12-22 12:00:00,25.67,25.74,25.64,25.72,18600.0,19.583,19.6364,19.5601,19.6212,18600.0
2006-12-22 12:30:00,25.71,25.81,25.69,25.77,18500.0,19.6135,19.6898,19.5983,19.6593,18500.0
2006-12-22 13:00:00,25.76,25.76,25.69,25.69,16900.0,19.6517,19.6517,19.5983,19.5983,16900.0
2006-12-22 13:30:00,25.69,25.75,25.69,25.73,20400.0,19.5983,19.644,19.5983,19.6288,20400.0
2006-12-22 14:00:00,25.73,25.76,25.71,25.73,13300.0,19.6288,19.6517,19.6135,19.6288,13300.0
2006-12-22 14:30:00,25.72,25.76,25.7,25.71,34300.0,19.6212,19.6517,19.6059,19.6135,34300.0
2006-12-22 15:00:00,25.72,25.8,25.72,25.76,20100.0,19.6212,19.6822,19.6212,19.6517,20100.0
2006-12-22 15:30:00,25.76,25.8,25.7,25.73,37700.0,19.6517,19.6822,19.6059,19.6288,37700.0
2006-12-26 09:30:00,25.75,25.98,25.6,25.88,50600.0,19.644,19.8195,19.5296,19.7432,50600.0
2006-12-26 10:00:00,25.9,25.94,25.74,25.78,12900.0,19.7585,19.789,19.6364,19.6669,12900.0
2006-12-26 10:30:00,25.78,25.87,25.74,25.79,16700.0,19.6669,19.7356,19.6364,19.6746,16700.0
2006-12-26 11:00:00,25.8,25.84,25.74,25.75,23900.0,19.6822,19.7127,19.6364,19.644,23900.0
2006-12-26 11:30:00,25.79,25.79,25.7,25.71,32200.0,19.6746,19.6746,19.6059,19.6135,32200.0
2006-12-26 12:00:00,25.72,25.73,25.67,25.71,54000.0,19.6212,19.6288,19.583,19.6135,54000.0
2006-12-26 12:30:00,25.69,25.69,25.6,25.65,15800.0,19.5983,19.5983,19.5296,19.5678,15800.0
2006-12-26 13:00:00,25.64,25.66,25.59,25.62,18500.0,19.5601,19.5754,19.522,19.5449,18500.0
2006-12-26 13:30:00,25.64,25.7,25.61,25.61,18700.0,19.5601,19.6059,19.5372,19.5372,18700.0
2006-12-26 14:00:00,25.62,25.68,25.58,25.6,33600.0,19.5449,19.5906,19.5144,19.5296,33600.0
2006-12-26 14:30:00,25.6,25.65,25.6,25.63,19900.0,19.5296,19.5678,19.5296,19.5525,19900.0
2006-12-26 15:00:00,25.64,25.72,25.6,25.72,20000.0,19.5601,19.6212,19.5296,19.6212,20000.0
2006-12-26 15:30:00,25.72,25.72,25.6,25.63,65900.0,19.6212,19.6212,19.5296,19.5525,65900.0
2006-12-27 09:30:00,25.85,26.01,25.84,25.84,18900.0,19.7203,19.8424,19.7127,19.7127,18900.0
2006-12-27 10:00:00,25.87,26.06,25.86,26.06,33100.0,19.7356,19.8805,19.728,19.8805,33100.0
2006-12-27 10:30:00,26.05,26.05,25.88,26.0,34900.0,19.8729,19.8729,19.7432,19.8348,34900.0
2006-12-27 11:00:00,26.0,26.09,25.95,26.05,52700.0,19.8348,19.9034,19.7966,19.8729,52700.0
2006-12-27 11:30:00,26.02,26.03,25.95,26.0,42500.0,19.85,19.8577,19.7966,19.8348,42500.0
2006-12-27 12:00:00,26.0,26.0,25.95,25.99,22900.0,19.8348,19.8348,19.7966,19.8271,22900.0
2006-12-27 12:30:00,25.99,26.0,25.93,25.94,17900.0,19.8271,19.8348,19.7814,19.789,17900.0
2006-12-27 13:00:00,25.94,25.96,25.93,25.93,13700.0,19.789,19.8043,19.7814,19.7814,13700.0
2006-12-27 13:30:00,25.94,25.96,25.88,25.96,19000.0,19.789,19.8043,19.7432,19.8043,19000.0
2006-12-27 14:00:00,25.97,25.99,25.92,25.97,19000.0,19.8119,19.8271,19.7737,19.8119,19000.0
2006-12-27 14:30:00,25.97,25.97,25.89,25.94,10300.0,19.8119,19.8119,19.7509,19.789,10300.0
2006-12-27 15:00:00,25.93,25.98,25.89,25.91,13100.0,19.7814,19.8195,19.7509,19.7661,13100.0
2006-12-27 15:30:00,25.92,26.0,25.91,25.95,50200.0,19.7737,19.8348,19.7661,19.7966,50200.0
2006-12-28 09:30:00,25.96,26.18,25.78,25.82,44000.0,19.8043,19.9721,19.6669,19.6975,44000.0
2006-12-28 10:00:00,25.84,26.0,25.64,25.64,50100.0,19.7127,19.8348,19.5601,19.5601,50100.0
2006-12-28 10:30:00,25.65,25.81,25.62,25.67,72100.0,19.5678,19.6898,19.5449,19.583,72100.0
2006-12-28 11:00:00,25.63,25.63,25.36,25.46,50200.0,19.5525,19.5525,19.3465,19.4228,50200.0
2006-12-28 11:30:00,25.46,25.58,25.44,25.57,40700.0,19.4228,19.5144,19.4076,19.5067,40700.0
2006-12-28 12:00:00,25.57,25.59,25.51,25.59,29100.0,19.5067,19.522,19.461,19.522,29100.0
2006-12-28 12:30:00,25.59,25.65,25.59,25.61,13000.0,19.522,19.5678,19.522,19.5372,13000.0
2006-12-28 13:00:00,25.61,25.63,25.57,25.58,26900.0,19.5372,19.5525,19.5067,19.5144,26900.0
2006-12-28 13:30:00,25.59,25.59,25.5,25.51,24600.0,19.522,19.522,19.4533,19.461,24600.0
2006-12-28 14:00:00,25.5,25.54,25.46,25.49,37000.0,19.4533,19.4838,19.4228,19.4457,37000.0
2006-12-28 14:30:00,25.49,25.52,25.45,25.49,42300.0,19.4457,19.4686,19.4152,19.4457,42300.0
2006-12-28 15:00:00,25.49,25.62,25.48,25.52,37600.0,19.4457,19.5449,19.4381,19.4686,37600.0
2006-12-28 15:30:00,25.54,25.63,25.48,25.49,81500.0,19.4838,19.5525,19.4381,19.4457,81500.0
2006-12-29 09:30:00,25.49,25.7,25.4,25.63,55500.0,19.4457,19.6059,19.377,19.5525,55500.0
2006-12-29 10:00:00,25.62,25.74,25.61,25.63,56000.0,19.5449,19.6364,19.5372,19.5525,56000.0
2006-12-29 10:30:00,25.63,25.75,25.62,25.74,19100.0,19.5525,19.644,19.5449,19.6364,19100.0
2006-12-29 11:00:00,25.73,25.74,25.66,25.71,25200.0,19.6288,19.6364,19.5754,19.6135,25200.0
2006-12-29 11:30:00,25.71,25.73,25.67,25.69,11400.0,19.6135,19.6288,19.583,19.5983,11400.0
2006-12-29 12:00:00,25.68,25.69,25.61,25.62,18300.0,19.5906,19.5983,19.5372,19.5449,18300.0
2006-12-29 12:30:00,25.61,25.64,25.58,25.64,19200.0,19.5372,19.5601,19.5144,19.5601,19200.0
2006-12-29 13:00:00,25.64,25.65,25.6,25.62,11400.0,19.5601,19.5678,19.5296,19.5449,11400.0
2006-12-29 13:30:00,25.61,25.64,25.57,25.62,16000.0,19.5372,19.5601,19.5067,19.5449,16000.0
2006-12-29 14:00:00,25.61,25.64,25.58,25.59,20400.0,19.5372,19.5601,19.5144,19.522,20400.0
2006-12-29 14:30:00,25.59,25.61,25.56,25.57,21600.0,19.522,19.5372,19.4991,19.5067,21600.0
2006-12-29 15:00:00,25.58,25.6,25.53,25.54,39300.0,19.5144,19.5296,19.4762,19.4838,39300.0
2006-12-29 15:30:00,25.54,25.67,25.5,25.53,53800.0,19.4838,19.583,19.4533,19.4762,53800.0
2007-01-03 09:30:00,25.73,25.9,25.57,25.61,61900.0,19.6288,19.7585,19.5067,19.5372,61900.0
2007-01-03 10:00:00,25.58,26.08,25.55,25.95,61900.0,19.5144,19.8958,19.4915,19.7966,61900.0
2007-01-03 10:30:00,26.0,26.06,25.89,25.95,13800.0,19.8348,19.8805,19.7509,19.7966,13800.0
2007-01-03 11:00:00,25.95,25.96,25.84,25.93,23600.0,19.7966,19.8043,19.7127,19.7814,23600.0
2007-01-03 11:30:00,25.89,25.99,25.87,25.96,23700.0,19.7509,19.8271,19.7356,19.8043,23700.0
2007-01-03 12:00:00,25.96,25.96,25.74,25.82,36200.0,19.8043,19.8043,19.6364,19.6975,36200.0
2007-01-03 12:30:00,25.79,25.86,25.7,25.71,29100.0,19.6746,19.728,19.6059,19.6135,29100.0
2007-01-03 13:00:00,25.71,25.75,25.52,25.58,38500.0,19.6135,19.644,19.4686,19.5144,38500.0
2007-01-03 13:30:00,25.58,25.58,25.42,25.43,31900.0,19.5144,19.5144,19.3923,19.3999,31900.0
2007-01-03 14:00:00,25.42,25.42,25.01,25.11,63700.0,19.3923,19.3923,19.0795,19.1558,63700.0
2007-01-03 14:30:00,25.12,25.16,24.88,24.95,61800.0,19.1634,19.194,18.9803,19.0337,61800.0
2007-01-03 15:00:00,24.95,25.12,24.89,25.03,70200.0,19.0337,19.1634,18.988,19.0948,70200.0
2007-01-03 15:30:00,25.04,25.37,25.04,25.37,70900.0,19.1024,19.3542,19.1024,19.3542,70900.0
2007-01-04 09:30:00,25.35,25.35,25.08,25.29,12100.0,19.3389,19.3389,19.1329,19.2931,12100.0
2007-01-04 10:00:00,25.28,25.32,25.09,25.28,14300.0,19.2855,19.316,19.1406,19.2855,14300.0
2007-01-04 10:30:00,25.29,25.59,25.29,25.59,29300.0,19.2931,19.522,19.2931,19.522,29300.0
2007-01-04 11:00:00,25.59,25.72,25.56,25.67,30700.0,19.522,19.6212,19.4991,19.583,30700.0
2007-01-04 11:30:00,25.66,25.79,25.66,25.73,17000.0,19.5754,19.6746,19.5754,19.6288,17000.0
2007-01-04 12:00:00,25.71,25.8,25.67,25.67,27800.0,19.6135,19.6822,19.583,19.583,27800.0
2007-01-04 12:30:00,25.67,25.7,25.65,25.69,15200.0,19.583,19.6059,19.5678,19.5983,15200.0
2007-01-04 13:00:00,25.71,25.72,25.64,25.7,15600.0,19.6135,19.6212,19.5601,19.6059,15600.0
2007-01-04 13:30:00,25.72,25.86,25.66,25.79,58300.0,19.6212,19.728,19.5754,19.6746,58300.0
2007-01-04 14:00:00,25.83,25.98,25.8,25.83,33400.0,19.7051,19.8195,19.6822,19.7051,33400.0
2007-01-04 14:30:00,25.83,26.09,25.83,26.09,38900.0,19.7051,19.9034,19.7051,19.9034,38900.0
2007-01-04 15:00:00,26.09,26.17,26.03,26.03,37700.0,19.9034,19.9645,19.8577,19.8577,37700.0
2007-01-04 15:30:00,26.03,26.25,25.94,25.95,70600.0,19.8577,20.0255,19.789,19.7966,70600.0
2007-01-05 09:30:00,25.73,25.74,25.53,25.56,32900.0,19.6288,19.6364,19.4762,19.4991,32900.0
2007-01-05 10:00:00,25.57,25.74,25.5,25.54,21900.0,19.5067,19.6364,19.4533,19.4838,21900.0
2007-01-05 10:30:00,25.5,25.52,25.34,25.36,15500.0,19.4533,19.4686,19.3313,19.3465,15500.0
2007-01-05 11:00:00,25.4,25.43,25.09,25.21,27500.0,19.377,19.3999,19.1406,19.2321,27500.0
2007-01-05 11:30:00,25.22,25.37,25.19,25.3,27500.0,19.2397,19.3542,19.2168,19.3008,27500.0
2007-01-05 12:00:00,25.29,25.31,25.23,25.26,18200.0,19.2931,19.3084,19.2474,19.2702,18200.0
2007-01-05 12:30:00,25.27,25.29,25.12,25.16,18800.0,19.2779,19.2931,19.1634,19.194,18800.0
2007-01-05 13:00:00,25.11,25.25,25.1,25.22,15900.0,19.1558,19.2626,19.1482,19.2397,15900.0
2007-01-05 13:30:00,25.2,25.27,25.19,25.24,63700.0,19.2245,19.2779,19.2168,19.255,63700.0
2007-01-05 14:00:00,25.25,25.25,25.18,25.2,24300.0,19.2626,19.2626,19.2092,19.2245,24300.0
2007-01-05 14:30:00,25.2,25.27,25.2,25.22,48000.0,19.2245,19.2779,19.2245,19.2397,48000.0
2007-01-05 15:00:00,25.23,25.23,25.17,25.2,36300.0,19.2474,19.2474,19.2016,19.2245,36300.0
2007-01-05 15:30:00,25.2,25.21,25.1,25.12,86400.0,19.2245,19.2321,19.1482,19.1634,86400.0
2007-01-08 09:30:00,25.1,25.29,24.9,25.14,63700.0,19.1482,19.2931,18.9956,19.1787,63700.0
2007-01-08 10:00:00,25.14,25.26,25.05,25.16,40000.0,19.1787,19.2702,19.11,19.194,40000.0
2007-01-08 10:30:00,25.15,25.3,25.13,25.2,37800.0,19.1863,19.3008,19.1711,19.2245,37800.0
2007-01-08 11:00:00,25.2,25.3,25.12,25.25,64500.0,19.2245,19.3008,19.1634,19.2626,64500.0
2007-01-08 11:30:00,25.21,25.3,25.15,25.28,25200.0,19.2321,19.3008,19.1863,19.2855,25200.0
2007-01-08 12:00:00,25.24,25.28,25.12,25.14,10000.0,19.255,19.2855,19.1634,19.1787,10000.0
2007-01-08 12:30:00,25.16,25.24,25.12,25.2,23800.0,19.194,19.255,19.1634,19.2245,23800.0
2007-01-08 13:00:00,25.17,25.17,25.08,25.17,36300.0,19.2016,19.2016,19.1329,19.2016,36300.0
2007-01-08 13:30:00,25.14,25.34,25.14,25.32,40300.0,19.1787,19.3313,19.1787,19.316,40300.0
2007-01-08 14:00:00,25.33,25.49,25.31,25.42,42000.0,19.3236,19.4457,19.3084,19.3923,42000.0
2007-01-08 14:30:00,25.43,25.46,25.22,25.23,18900.0,19.3999,19.4228,19.2397,19.2474,18900.0
2007-01-08 15:00:00,25.23,25.41,25.22,25.31,31300.0,19.2474,19.3847,19.2397,19.3084,31300.0
2007-01-08 15:30:00,25.31,25.39,25.29,25.35,65600.0,19.3084,19.3694,19.2931,19.3389,65600.0
2007-01-09 09:30:00,25.32,25.44,25.24,25.3,26300.0,19.316,19.4076,19.255,19.3008,26300.0
2007-01-09 10:00:00,25.3,25.42,25.25,25.34,16000.0,19.3008,19.3923,19.2626,19.3313,16000.0
2007-01-09 10:30:00,25.32,25.54,25.31,25.42,9900.0,19.316,19.4838,19.3084,19.3923,9900.0
2007-01-09 11:00:00,25.42,25.43,25.12,25.26,19900.0,19.3923,19.3999,19.1634,19.2702,19900.0
2007-01-09 11:30:00,25.27,25.35,25.07,25.11,11700.0,19.2779,19.3389,19.1253,19.1558,11700.0
2007-01-09 12:00:00,25.14,25.3,25.12,25.25,18600.0,19.1787,19.3008,19.1634,19.2626,18600.0
2007-01-09 12:30:00,25.26,25.34,25.26,25.28,9600.0,19.2702,19.3313,19.2702,19.2855,9600.0
2007-01-09 13:00:00,25.27,25.35,25.27,25.32,5500.0,19.2779,19.3389,19.2779,19.316,5500.0
2007-01-09 13:30:00,25.31,25.52,25.31,25.41,32300.0,19.3084,19.4686,19.3084,19.3847,32300.0
2007-01-09 14:00:00,25.44,25.57,25.39,25.44,17000.0,19.4076,19.5067,19.3694,19.4076,17000.0
2007-01-09 14:30:00,25.44,25.56,25.3,25.5,50100.0,19.4076,19.4991,19.3008,19.4533,50100.0
2007-01-09 15:00:00,25.49,25.56,25.43,25.55,12000.0,19.4457,19.4991,19.3999,19.4915,12000.0
2007-01-09 15:30:00,25.56,25.66,25.42,25.57,42100.0,19.4991,19.5754,19.3923,19.5067,42100.0
2007-01-10 09:30:00,25.32,25.42,25.29,25.37,26100.0,19.316,19.3923,19.2931,19.3542,26100.0
2007-01-10 10:00:00,25.36,25.52,25.36,25.39,34300.0,19.3465,19.4686,19.3465,19.3694,34300.0
2007-01-10 10:30:00,25.4,25.54,25.35,25.52,191500.0,19.377,19.4838,19.3389,19.4686,191500.0
2007-01-10 11:00:00,25.54,25.75,25.45,25.56,108600.0,19.4838,19.644,19.4152,19.4991,108600.0
2007-01-10 11:30:00,25.58,25.59,25.43,25.47,110300.0,19.5144,19.522,19.3999,19.4304,110300.0
2007-01-10 12:00:00,25.44,25.44,25.32,25.4,17200.0,19.4076,19.4076,19.316,19.377,17200.0
2007-01-10 12:30:00,25.39,25.5,25.34,25.49,8400.0,19.3694,19.4533,19.3313,19.4457,8400.0
2007-01-10 13:00:00,25.48,25.5,25.4,25.45,100800.0,19.4381,19.4533,19.377,19.4152,100800.0
2007-01-10 13:30:00,25.44,25.49,25.35,25.35,78000.0,19.4076,19.4457,19.3389,19.3389,78000.0
2007-01-10 14:00:00,25.34,25.38,25.32,25.35,8900.0,19.3313,19.3618,19.316,19.3389,8900.0
2007-01-10 14:30:00,25.34,25.36,25.24,25.31,45000.0,19.3313,19.3465,19.255,19.3084,45000.0
2007-01-10 15:00:00,25.3,25.4,25.28,25.4,63900.0,19.3008,19.377,19.2855,19.377,63900.0
2007-01-10 15:30:00,25.4,25.49,25.35,25.35,34300.0,19.377,19.4457,19.3389,19.3389,34300.0
2007-01-11 09:30:00,25.38,25.78,25.38,25.68,38500.0,19.3618,19.6669,19.3618,19.5906,38500.0
2007-01-11 10:00:00,25.67,25.88,25.66,25.71,22600.0,19.583,19.7432,19.5754,19.6135,22600.0
2007-01-11 10:30:00,25.7,25.78,25.65,25.75,44100.0,19.6059,19.6669,19.5678,19.644,44100.0
2007-01-11 11:00:00,25.75,25.78,25.67,25.68,19000.0,19.644,19.6669,19.583,19.5906,19000.0
2007-01-11 11:30:00,25.68,25.74,25.66,25.72,63100.0,19.5906,19.6364,19.5754,19.6212,63100.0
2007-01-11 12:00:00,25.74,25.74,25.68,25.69,23800.0,19.6364,19.6364,19.5906,19.5983,23800.0
2007-01-11 12:30:00,25.68,25.72,25.65,25.68,24200.0,19.5906,19.6212,19.5678,19.5906,24200.0
2007-01-11 13:00:00,25.69,25.71,25.62,25.63,34000.0,19.5983,19.6135,19.5449,19.5525,34000.0
2007-01-11 13:30:00,25.65,25.67,25.63,25.65,21300.0,19.5678,19.583,19.5525,19.5678,21300.0
2007-01-11 14:00:00,25.64,25.72,25.55,25.66,48000.0,19.5601,19.6212,19.4915,19.5754,48000.0
2007-01-11 14:30:00,25.66,25.74,25.66,25.7,27500.0,19.5754,19.6364,19.5754,19.6059,27500.0
2007-01-11 15:00:00,25.7,25.79,25.59,25.7,38700.0,19.6059,19.6746,19.522,19.6059,38700.0
2007-01-11 15:30:00,25.7,25.74,25.59,25.69,71300.0,19.6059,19.6364,19.522,19.5983,71300.0
2007-01-12 09:30:00,25.74,25.89,25.74,25.86,14200.0,19.6364,19.7509,19.6364,19.728,14200.0
2007-01-12 10:00:00,25.86,25.94,25.74,25.77,17700.0,19.728,19.789,19.6364,19.6593,17700.0
2007-01-12 10:30:00,25.77,25.77,25.72,25.75,6000.0,19.6593,19.6593,19.6212,19.644,6000.0
2007-01-12 11:00:00,25.77,25.89,25.75,25.87,5300.0,19.6593,19.7509,19.644,19.7356,5300.0
2007-01-12 11:30:00,25.87,26.0,25.85,25.92,18000.0,19.7356,19.8348,19.7203,19.7737,18000.0
2007-01-12 12:00:00,25.95,26.0,25.9,25.96,11300.0,19.7966,19.8348,19.7585,19.8043,11300.0
2007-01-12 12:30:00,25.99,26.17,25.96,26.17,30600.0,19.8271,19.9645,19.8043,19.9645,30600.0
2007-01-12 13:00:00,26.16,26.19,26.1,26.1,15500.0,19.9568,19.9797,19.9111,19.9111,15500.0
2007-01-12 13:30:00,26.11,26.13,26.06,26.1,27700.0,19.9187,19.9339,19.8805,19.9111,27700.0
2007-01-12 14:00:00,26.12,26.13,26.06,26.08,18900.0,19.9263,19.9339,19.8805,19.8958,18900.0
2007-01-12 14:30:00,26.09,26.14,26.08,26.11,12600.0,19.9034,19.9416,19.8958,19.9187,12600.0
2007-01-12 15:00:00,26.11,26.24,26.1,26.22,21200.0,19.9187,20.0179,19.9111,20.0026,21200.0
2007-01-12 15:30:00,26.21,26.28,26.21,26.28,50500.0,19.995,20.0484,19.995,20.0484,50500.0
2007-01-16 09:30:00,26.34,26.6,26.3,26.44,27100.0,20.0941,20.2925,20.0636,20.1704,27100.0
2007-01-16 10:00:00,26.44,26.53,26.43,26.49,23600.0,20.1704,20.2391,20.1628,20.2086,23600.0
2007-01-16 10:30:00,26.48,26.52,26.44,26.46,30600.0,20.2009,20.2315,20.1704,20.1857,30600.0
2007-01-16 11:00:00,26.46,26.58,26.46,26.56,39800.0,20.1857,20.2772,20.1857,20.262,39800.0
2007-01-16 11:30:00,26.55,26.64,26.55,26.6,29300.0,20.2544,20.323,20.2544,20.2925,29300.0
2007-01-16 12:00:00,26.6,26.62,26.53,26.56,56400.0,20.2925,20.3078,20.2391,20.262,56400.0
2007-01-16 12:30:00,26.57,26.59,26.46,26.55,57700.0,20.2696,20.2849,20.1857,20.2544,57700.0
2007-01-16 13:00:00,26.56,26.56,26.47,26.53,46200.0,20.262,20.262,20.1933,20.2391,46200.0
2007-01-16 13:30:00,26.53,26.57,26.51,26.55,41200.0,20.2391,20.2696,20.2238,20.2544,41200.0
2007-01-16 14:00:00,26.54,26.62,26.54,26.54,21500.0,20.2467,20.3078,20.2467,20.2467,21500.0
2007-01-16 14:30:00,26.55,26.62,26.52,26.53,34300.0,20.2544,20.3078,20.2315,20.2391,34300.0
2007-01-16 15:00:00,26.54,26.62,26.52,26.62,27700.0,20.2467,20.3078,20.2315,20.3078,27700.0
2007-01-16 15:30:00,26.61,26.61,26.52,26.56,140500.0,20.3001,20.3001,20.2315,20.262,140500.0
2007-01-17 09:30:00,26.4,26.57,26.3,26.56,15000.0,20.1399,20.2696,20.0636,20.262,15000.0
2007-01-17 10:00:00,26.47,26.5,26.41,26.46,12600.0,20.1933,20.2162,20.1475,20.1857,12600.0
2007-01-17 10:30:00,26.47,26.53,26.44,26.44,11000.0,20.1933,20.2391,20.1704,20.1704,11000.0
2007-01-17 11:00:00,26.45,26.53,26.41,26.43,15700.0,20.1781,20.2391,20.1475,20.1628,15700.0
2007-01-17 11:30:00,26.48,26.59,26.44,26.57,13700.0,20.2009,20.2849,20.1704,20.2696,13700.0
2007-01-17 12:00:00,26.57,26.57,26.5,26.52,6800.0,20.2696,20.2696,20.2162,20.2315,6800.0
2007-01-17 12:30:00,26.52,26.52,26.46,26.49,5700.0,20.2315,20.2315,20.1857,20.2086,5700.0
2007-01-17 13:00:00,26.48,26.54,26.48,26.53,7800.0,20.2009,20.2467,20.2009,20.2391,7800.0
2007-01-17 13:30:00,26.52,26.62,26.5,26.6,21400.0,20.2315,20.3078,20.2162,20.2925,21400.0
2007-01-17 14:00:00,26.58,26.76,26.5,26.54,56400.0,20.2772,20.4146,20.2162,20.2467,56400.0
2007-01-17 14:30:00,26.53,26.65,26.53,26.61,28400.0,20.2391,20.3306,20.2391,20.3001,28400.0
2007-01-17 15:00:00,26.61,26.67,26.6,26.65,59900.0,20.3001,20.3459,20.2925,20.3306,59900.0
2007-01-17 15:30:00,26.65,26.76,26.63,26.65,87600.0,20.3306,20.4146,20.3154,20.3306,87600.0
2007-01-18 09:30:00,26.65,26.88,26.55,26.66,19800.0,20.3306,20.5061,20.2544,20.3383,19800.0
2007-01-18 10:00:00,26.66,26.77,26.61,26.72,39600.0,20.3383,20.4222,20.3001,20.384,39600.0
2007-01-18 10:30:00,26.71,26.72,26.6,26.7,35500.0,20.3764,20.384,20.2925,20.3688,35500.0
2007-01-18 11:00:00,26.7,26.9,26.65,26.74,29900.0,20.3688,20.5214,20.3306,20.3993,29900.0
2007-01-18 11:30:00,26.71,26.75,26.68,26.7,17700.0,20.3764,20.4069,20.3535,20.3688,17700.0
2007-01-18 12:00:00,26.7,26.8,26.68,26.74,26700.0,20.3688,20.4451,20.3535,20.3993,26700.0
2007-01-18 12:30:00,26.75,26.76,26.68,26.69,25600.0,20.4069,20.4146,20.3535,20.3612,25600.0
2007-01-18 13:00:00,26.69,26.73,26.6,26.71,34200.0,20.3612,20.3917,20.2925,20.3764,34200.0
2007-01-18 13:30:00,26.7,26.75,26.69,26.75,39600.0,20.3688,20.4069,20.3612,20.4069,39600.0
2007-01-18 14:00:00,26.75,26.75,26.68,26.72,63700.0,20.4069,20.4069,20.3535,20.384,63700.0
2007-01-18 14:30:00,26.73,26.75,26.7,26.7,65400.0,20.3917,20.4069,20.3688,20.3688,65400.0
2007-01-18 15:00:00,26.7,26.82,26.66,26.82,49400.0,20.3688,20.4603,20.3383,20.4603,49400.0
2007-01-18 15:30:00,26.8,26.81,26.72,26.77,67800.0,20.4451,20.4527,20.384,20.4222,67800.0
2007-01-19 09:30:00,26.58,26.76,26.5,26.65,49500.0,20.2772,20.4146,20.2162,20.3306,49500.0
2007-01-19 10:00:00,26.64,26.71,26.64,26.65,37900.0,20.323,20.3764,20.323,20.3306,37900.0
2007-01-19 10:30:00,26.66,26.86,26.66,26.81,15500.0,20.3383,20.4908,20.3383,20.4527,15500.0
2007-01-19 11:00:00,26.81,26.82,26.7,26.71,22000.0,20.4527,20.4603,20.3688,20.3764,22000.0
2007-01-19 11:30:00,26.7,26.7,26.6,26.63,34600.0,20.3688,20.3688,20.2925,20.3154,34600.0
2007-01-19 12:00:00,26.62,26.65,26.56,26.56,23900.0,20.3078,20.3306,20.262,20.262,23900.0
2007-01-19 12:30:00,26.56,26.62,26.55,26.55,29600.0,20.262,20.3078,20.2544,20.2544,29600.0
2007-01-19 13:00:00,26.57,26.67,26.56,26.64,18200.0,20.2696,20.3459,20.262,20.323,18200.0
2007-01-19 13:30:00,26.64,26.77,26.57,26.74,30400.0,20.323,20.4222,20.2696,20.3993,30400.0
2007-01-19 14:00:00,26.75,26.77,26.65,26.65,14700.0,20.4069,20.4222,20.3306,20.3306,14700.0
2007-01-19 14:30:00,26.66,26.71,26.64,26.71,17000.0,20.3383,20.3764,20.323,20.3764,17000.0
2007-01-19 15:00:00,26.7,26.7,26.66,26.67,9900.0,20.3688,20.3688,20.3383,20.3459,9900.0
2007-01-19 15:30:00,26.67,26.9,26.66,26.86,44200.0,20.3459,20.5214,20.3383,20.4908,44200.0
2007-01-22 09:30:00,26.8,26.8,26.45,26.59,27500.0,20.4451,20.4451,20.1781,20.2849,27500.0
2007-01-22 10:00:00,26.54,26.56,26.45,26.56,30700.0,20.2467,20.262,20.1781,20.262,30700.0
2007-01-22 10:30:00,26.54,26.54,26.42,26.48,40600.0,20.2467,20.2467,20.1552,20.2009,40600.0
2007-01-22 11:00:00,26.47,26.5,26.29,26.33,48200.0,20.1933,20.2162,20.056,20.0865,48200.0
2007-01-22 11:30:00,26.33,26.34,26.3,26.3,21600.0,20.0865,20.0941,20.0636,20.0636,21600.0
2007-01-22 12:00:00,26.3,26.37,26.3,26.35,28700.0,20.0636,20.117,20.0636,20.1018,28700.0
2007-01-22 12:30:00,26.32,26.35,26.28,26.3,19000.0,20.0789,20.1018,20.0484,20.0636,19000.0
2007-01-22 13:00:00,26.3,26.34,26.28,26.32,27600.0,20.0636,20.0941,20.0484,20.0789,27600.0
2007-01-22 13:30:00,26.29,26.34,26.27,26.27,40700.0,20.056,20.0941,20.0407,20.0407,40700.0
2007-01-22 14:00:00,26.25,26.3,26.19,26.22,94500.0,20.0255,20.0636,19.9797,20.0026,94500.0
2007-01-22 14:30:00,26.22,26.25,26.15,26.16,53400.0,20.0026,20.0255,19.9492,19.9568,53400.0
2007-01-22 15:00:00,26.14,26.17,25.98,26.01,97600.0,19.9416,19.9645,19.8195,19.8424,97600.0
2007-01-22 15:30:00,26.01,26.08,25.99,26.02,110200.0,19.8424,19.8958,19.8271,19.85,110200.0
2007-01-23 09:30:00,26.12,26.12,25.92,26.0,45100.0,19.9263,19.9263,19.7737,19.8348,45100.0
2007-01-23 10:00:00,26.0,26.21,26.0,26.11,28500.0,19.8348,19.995,19.8348,19.9187,28500.0
2007-01-23 10:30:00,26.1,26.16,26.05,26.06,19100.0,19.9111,19.9568,19.8729,19.8805,19100.0
2007-01-23 11:00:00,26.07,26.22,26.05,26.14,43100.0,19.8882,20.0026,19.8729,19.9416,43100.0
2007-01-23 11:30:00,26.12,26.23,26.03,26.05,25200.0,19.9263,20.0102,19.8577,19.8729,25200.0
2007-01-23 12:00:00,26.06,26.21,26.03,26.11,51500.0,19.8805,19.995,19.8577,19.9187,51500.0
2007-01-23 12:30:00,26.11,26.25,26.11,26.18,24300.0,19.9187,20.0255,19.9187,19.9721,24300.0
2007-01-23 13:00:00,26.19,26.23,26.1,26.17,8800.0,19.9797,20.0102,19.9111,19.9645,8800.0
2007-01-23 13:30:00,26.14,26.25,26.05,26.19,60700.0,19.9416,20.0255,19.8729,19.9797,60700.0
2007-01-23 14:00:00,26.19,26.2,26.1,26.16,28200.0,19.9797,19.9873,19.9111,19.9568,28200.0
2007-01-23 14:30:00,26.14,26.2,26.09,26.2,47600.0,19.9416,19.9873,19.9034,19.9873,47600.0
2007-01-23 15:00:00,26.22,26.37,26.16,26.31,66700.0,20.0026,20.117,19.9568,20.0713,66700.0
2007-01-23 15:30:00,26.32,26.4,26.18,26.26,80000.0,20.0789,20.1399,19.9721,20.0331,80000.0
2007-01-24 09:30:00,26.26,26.43,26.16,26.27,41000.0,20.0331,20.1628,19.9568,20.0407,41000.0
2007-01-24 10:00:00,26.27,26.38,26.21,26.29,39900.0,20.0407,20.1247,19.995,20.056,39900.0
2007-01-24 10:30:00,26.26,26.39,26.24,26.3,32400.0,20.0331,20.1323,20.0179,20.0636,32400.0
2007-01-24 11:00:00,26.29,26.38,26.1,26.13,31200.0,20.056,20.1247,19.9111,19.9339,31200.0
2007-01-24 11:30:00,26.13,26.23,26.1,26.12,35800.0,19.9339,20.0102,19.9111,19.9263,35800.0
2007-01-24 12:00:00,26.13,26.18,26.1,26.15,29500.0,19.9339,19.9721,19.9111,19.9492,29500.0
2007-01-24 12:30:00,26.16,26.16,26.09,26.1,39000.0,19.9568,19.9568,19.9034,19.9111,39000.0
2007-01-24 13:00:00,26.11,26.16,26.07,26.13,71100.0,19.9187,19.9568,19.8882,19.9339,71100.0
2007-01-24 13:30:00,26.13,26.19,26.1,26.15,38800.0,19.9339,19.9797,19.9111,19.9492,38800.0
2007-01-24 14:00:00,26.15,26.15,26.07,26.1,60600.0,19.9492,19.9492,19.8882,19.9111,60600.0
2007-01-24 14:30:00,26.1,26.13,26.07,26.1,70100.0,19.9111,19.9339,19.8882,19.9111,70100.0
2007-01-24 15:00:00,26.1,26.1,25.97,25.97,97300.0,19.9111,19.9111,19.8119,19.8119,97300.0
2007-01-24 15:30:00,25.97,26.05,25.94,26.03,122500.0,19.8119,19.8729,19.789,19.8577,122500.0
2007-01-25 09:30:00,26.03,26.23,26.02,26.07,26900.0,19.8577,20.0102,19.85,19.8882,26900.0
2007-01-25 10:00:00,26.07,26.11,26.0,26.04,55900.0,19.8882,19.9187,19.8348,19.8653,55900.0
2007-01-25 10:30:00,26.04,26.05,25.91,25.99,111600.0,19.8653,19.8729,19.7661,19.8271,111600.0
2007-01-25 11:00:00,25.99,26.03,25.89,25.96,24100.0,19.8271,19.8577,19.7509,19.8043,24100.0
2007-01-25 11:30:00,25.97,26.0,25.86,25.86,25200.0,19.8119,19.8348,19.728,19.728,25200.0
2007-01-25 12:00:00,25.86,25.99,25.86,25.96,38200.0,19.728,19.8271,19.728,19.8043,38200.0
2007-01-25 12:30:00,25.97,26.02,25.9,25.9,17600.0,19.8119,19.85,19.7585,19.7585,17600.0
2007-01-25 13:00:00,25.94,25.98,25.91,25.95,17600.0,19.789,19.8195,19.7661,19.7966,17600.0
2007-01-25 13:30:00,25.96,25.96,25.79,25.79,96500.0,19.8043,19.8043,19.6746,19.6746,96500.0
2007-01-25 14:00:00,25.76,25.92,25.76,25.91,73400.0,19.6517,19.7737,19.6517,19.7661,73400.0
2007-01-25 14:30:00,25.93,25.98,25.89,25.9,30800.0,19.7814,19.8195,19.7509,19.7585,30800.0
2007-01-25 15:00:00,25.9,25.92,25.78,25.8,31000.0,19.7585,19.7737,19.6669,19.6822,31000.0
2007-01-25 15:30:00,25.8,25.91,25.76,25.86,73100.0,19.6822,19.7661,19.6517,19.728,73100.0
2007-01-26 09:30:00,25.95,26.02,25.85,25.97,100000.0,19.7966,19.85,19.7203,19.8119,100000.0
2007-01-26 10:00:00,26.01,26.15,25.94,26.02,28500.0,19.8424,19.9492,19.789,19.85,28500.0
2007-01-26 10:30:00,26.02,26.08,26.0,26.0,10000.0,19.85,19.8958,19.8348,19.8348,10000.0
2007-01-26 11:00:00,26.0,26.02,25.95,26.02,11900.0,19.8348,19.85,19.7966,19.85,11900.0
2007-01-26 11:30:00,25.98,26.01,25.91,25.95,10800.0,19.8195,19.8424,19.7661,19.7966,10800.0
2007-01-26 12:00:00,25.95,26.06,25.95,26.03,12000.0,19.7966,19.8805,19.7966,19.8577,12000.0
2007-01-26 12:30:00,26.02,26.02,26.0,26.02,7100.0,19.85,19.85,19.8348,19.85,7100.0
2007-01-26 13:00:00,26.02,26.02,25.91,25.95,14400.0,19.85,19.85,19.7661,19.7966,14400.0
2007-01-26 13:30:00,25.95,26.13,25.95,26.12,10500.0,19.7966,19.9339,19.7966,19.9263,10500.0
2007-01-26 14:00:00,26.12,26.16,26.04,26.14,11400.0,19.9263,19.9568,19.8653,19.9416,11400.0
2007-01-26 14:30:00,26.14,26.15,26.02,26.04,11800.0,19.9416,19.9492,19.85,19.8653,11800.0
2007-01-26 15:00:00,26.05,26.21,26.05,26.2,15800.0,19.8729,19.995,19.8729,19.9873,15800.0
2007-01-26 15:30:00,26.2,26.31,26.16,26.19,39200.0,19.9873,20.0713,19.9568,19.9797,39200.0
2007-01-29 09:30:00,26.22,26.4,26.12,26.3,18600.0,20.0026,20.1399,19.9263,20.0636,18600.0
2007-01-29 10:00:00,26.3,26.4,26.26,26.33,14400.0,20.0636,20.1399,20.0331,20.0865,14400.0
2007-01-29 10:30:00,26.33,26.39,26.24,26.33,6900.0,20.0865,20.1323,20.0179,20.0865,6900.0
2007-01-29 11:00:00,26.3,26.3,26.06,26.07,34400.0,20.0636,20.0636,19.8805,19.8882,34400.0
2007-01-29 11:30:00,26.06,26.15,25.94,26.05,37200.0,19.8805,19.9492,19.789,19.8729,37200.0
2007-01-29 12:00:00,26.04,26.14,26.04,26.11,25900.0,19.8653,19.9416,19.8653,19.9187,25900.0
2007-01-29 12:30:00,26.11,26.23,26.08,26.18,42100.0,19.9187,20.0102,19.8958,19.9721,42100.0
2007-01-29 13:00:00,26.18,26.24,26.11,26.11,9000.0,19.9721,20.0179,19.9187,19.9187,9000.0
2007-01-29 13:30:00,26.13,26.14,26.03,26.1,33700.0,19.9339,19.9416,19.8577,19.9111,33700.0
2007-01-29 14:00:00,26.1,26.13,26.0,26.06,23700.0,19.9111,19.9339,19.8348,19.8805,23700.0
2007-01-29 14:30:00,26.07,26.07,25.99,26.07,20200.0,19.8882,19.8882,19.8271,19.8882,20200.0
2007-01-29 15:00:00,26.06,26.17,26.06,26.17,23200.0,19.8805,19.9645,19.8805,19.9645,23200.0
2007-01-29 15:30:00,26.16,26.19,26.08,26.14,28600.0,19.9568,19.9797,19.8958,19.9416,28600.0
2007-01-30 09:30:00,26.18,26.21,25.42,25.52,124700.0,19.9721,19.995,19.3923,19.4686,124700.0
2007-01-30 10:00:00,25.48,25.7,25.46,25.59,35800.0,19.4381,19.6059,19.4228,19.522,35800.0
2007-01-30 10:30:00,25.6,25.65,25.48,25.53,78500.0,19.5296,19.5678,19.4381,19.4762,78500.0
2007-01-30 11:00:00,25.54,25.59,25.49,25.55,39500.0,19.4838,19.522,19.4457,19.4915,39500.0
2007-01-30 11:30:00,25.54,25.59,25.48,25.51,157700.0,19.4838,19.522,19.4381,19.461,157700.0
2007-01-30 12:00:00,25.5,25.57,25.48,25.5,20400.0,19.4533,19.5067,19.4381,19.4533,20400.0
2007-01-30 12:30:00,25.5,25.53,25.42,25.47,49600.0,19.4533,19.4762,19.3923,19.4304,49600.0
2007-01-30 13:00:00,25.5,25.52,25.42,25.51,31100.0,19.4533,19.4686,19.3923,19.461,31100.0
2007-01-30 13:30:00,25.51,25.51,25.45,25.45,18000.0,19.461,19.461,19.4152,19.4152,18000.0
2007-01-30 14:00:00,25.45,25.48,25.42,25.42,25600.0,19.4152,19.4381,19.3923,19.3923,25600.0
2007-01-30 14:30:00,25.41,25.5,25.39,25.45,30800.0,19.3847,19.4533,19.3694,19.4152,30800.0
2007-01-30 15:00:00,25.46,25.5,25.4,25.41,51500.0,19.4228,19.4533,19.377,19.3847,51500.0
2007-01-30 15:30:00,25.41,25.43,25.27,25.3,120400.0,19.3847,19.3999,19.2779,19.3008,120400.0
2007-01-31 09:30:00,25.27,25.35,25.17,25.34,29200.0,19.2779,19.3389,19.2016,19.3313,29200.0
2007-01-31 10:00:00,25.3,25.32,25.21,25.25,44700.0,19.3008,19.316,19.2321,19.2626,44700.0
2007-01-31 10:30:00,25.25,25.43,25.25,25.36,86500.0,19.2626,19.3999,19.2626,19.3465,86500.0
2007-01-31 11:00:00,25.39,25.42,25.3,25.42,22600.0,19.3694,19.3923,19.3008,19.3923,22600.0
2007-01-31 11:30:00,25.42,25.44,25.35,25.42,12300.0,19.3923,19.4076,19.3389,19.3923,12300.0
2007-01-31 12:00:00,25.43,25.45,25.34,25.34,34300.0,19.3999,19.4152,19.3313,19.3313,34300.0
2007-01-31 12:30:00,25.32,25.33,25.2,25.25,37600.0,19.316,19.3236,19.2245,19.2626,37600.0
2007-01-31 13:00:00,25.25,25.3,25.24,25.3,11200.0,19.2626,19.3008,19.255,19.3008,11200.0
2007-01-31 13:30:00,25.3,25.3,25.25,25.26,23700.0,19.3008,19.3008,19.2626,19.2702,23700.0
2007-01-31 14:00:00,25.26,25.33,25.2,25.23,69200.0,19.2702,19.3236,19.2245,19.2474,69200.0
2007-01-31 14:30:00,25.22,25.38,25.22,25.36,85400.0,19.2397,19.3618,19.2397,19.3465,85400.0
2007-01-31 15:00:00,25.41,25.54,25.4,25.49,72400.0,19.3847,19.4838,19.377,19.4457,72400.0
2007-01-31 15:30:00,25.49,25.52,25.37,25.39,70800.0,19.4457,19.4686,19.3542,19.3694,70800.0
2007-02-01 09:30:00,25.47,25.66,25.38,25.54,32700.0,19.4304,19.5754,19.3618,19.4838,32700.0
2007-02-01 10:00:00,25.53,25.62,25.43,25.43,31000.0,19.4762,19.5449,19.3999,19.3999,31000.0
2007-02-01 10:30:00,25.43,25.51,25.4,25.44,41400.0,19.3999,19.461,19.377,19.4076,41400.0
2007-02-01 11:00:00,25.45,25.45,25.3,25.35,28100.0,19.4152,19.4152,19.3008,19.3389,28100.0
2007-02-01 11:30:00,25.37,25.54,25.37,25.46,38300.0,19.3542,19.4838,19.3542,19.4228,38300.0
2007-02-01 12:00:00,25.46,25.49,25.39,25.39,21800.0,19.4228,19.4457,19.3694,19.3694,21800.0
2007-02-01 12:30:00,25.39,25.44,25.37,25.4,34600.0,19.3694,19.4076,19.3542,19.377,34600.0
2007-02-01 13:00:00,25.4,25.4,25.32,25.32,23700.0,19.377,19.377,19.316,19.316,23700.0
2007-02-01 13:30:00,25.3,25.4,25.3,25.38,21100.0,19.3008,19.377,19.3008,19.3618,21100.0
2007-02-01 14:00:00,25.38,25.39,25.31,25.33,25300.0,19.3618,19.3694,19.3084,19.3236,25300.0
2007-02-01 14:30:00,25.36,25.4,25.35,25.39,23000.0,19.3465,19.377,19.3389,19.3694,23000.0
2007-02-01 15:00:00,25.4,25.42,25.34,25.38,41000.0,19.377,19.3923,19.3313,19.3618,41000.0
2007-02-01 15:30:00,25.38,25.39,25.33,25.35,110200.0,19.3618,19.3694,19.3236,19.3389,110200.0
2007-02-02 09:30:00,25.4,25.5,25.25,25.31,55500.0,19.377,19.4533,19.2626,19.3084,55500.0
2007-02-02 10:00:00,25.36,25.48,25.07,25.23,113000.0,19.3465,19.4381,19.1253,19.2474,113000.0
2007-02-02 10:30:00,25.22,25.47,25.22,25.44,32500.0,19.2397,19.4304,19.2397,19.4076,32500.0
2007-02-02 11:00:00,25.42,25.44,25.16,25.17,40500.0,19.3923,19.4076,19.194,19.2016,40500.0
2007-02-02 11:30:00,25.16,25.3,25.15,25.3,59100.0,19.194,19.3008,19.1863,19.3008,59100.0
2007-02-02 12:00:00,25.29,25.4,25.28,25.34,13600.0,19.2931,19.377,19.2855,19.3313,13600.0
2007-02-02 12:30:00,25.34,25.4,25.3,25.33,18200.0,19.3313,19.377,19.3008,19.3236,18200.0
2007-02-02 13:00:00,25.37,25.4,25.3,25.31,14900.0,19.3542,19.377,19.3008,19.3084,14900.0
2007-02-02 13:30:00,25.3,25.31,25.17,25.17,47700.0,19.3008,19.3084,19.2016,19.2016,47700.0
2007-02-02 14:00:00,25.17,25.29,25.06,25.11,80300.0,19.2016,19.2931,19.1177,19.1558,80300.0
2007-02-02 14:30:00,25.1,25.11,24.99,25.04,97600.0,19.1482,19.1558,19.0643,19.1024,97600.0
2007-02-02 15:00:00,25.06,25.09,25.0,25.03,158700.0,19.1177,19.1406,19.0719,19.0948,158700.0
2007-02-02 15:30:00,25.03,25.14,24.95,25.03,259100.0,19.0948,19.1787,19.0337,19.0948,259100.0
2007-02-05 09:30:00,25.0,25.0,24.78,24.78,76200.0,19.0719,19.0719,18.9041,18.9041,76200.0
2007-02-05 10:00:00,24.76,24.8,24.6,24.64,91300.0,18.8888,18.9193,18.7667,18.7973,91300.0
2007-02-05 10:30:00,24.63,24.79,24.6,24.77,223100.0,18.7896,18.9117,18.7667,18.8964,223100.0
2007-02-05 11:00:00,24.76,24.76,24.59,24.7,46000.0,18.8888,18.8888,18.7591,18.843,46000.0
2007-02-05 11:30:00,24.7,24.81,24.69,24.74,47900.0,18.843,18.9269,18.8354,18.8735,47900.0
2007-02-05 12:00:00,24.75,24.79,24.69,24.74,63800.0,18.8812,18.9117,18.8354,18.8735,63800.0
2007-02-05 12:30:00,24.76,24.79,24.74,24.78,44100.0,18.8888,18.9117,18.8735,18.9041,44100.0
2007-02-05 13:00:00,24.78,24.84,24.7,24.75,45800.0,18.9041,18.9498,18.843,18.8812,45800.0
2007-02-05 13:30:00,24.75,24.79,24.69,24.74,98600.0,18.8812,18.9117,18.8354,18.8735,98600.0
2007-02-05 14:00:00,24.73,24.74,24.68,24.7,377900.0,18.8659,18.8735,18.8278,18.843,377900.0
2007-02-05 14:30:00,24.7,24.75,24.68,24.71,41200.0,18.843,18.8812,18.8278,18.8507,41200.0
2007-02-05 15:00:00,24.7,24.74,24.65,24.67,61600.0,18.843,18.8735,18.8049,18.8201,61600.0
2007-02-05 15:30:00,24.67,24.74,24.62,24.68,76600.0,18.8201,18.8735,18.782,18.8278,76600.0
2007-02-06 09:30:00,24.7,24.75,24.65,24.73,42300.0,18.843,18.8812,18.8049,18.8659,42300.0
2007-02-06 10:00:00,24.73,24.75,24.67,24.71,52900.0,18.8659,18.8812,18.8201,18.8507,52900.0
2007-02-06 10:30:00,24.7,24.7,24.65,24.66,23300.0,18.843,18.843,18.8049,18.8125,23300.0
2007-02-06 11:00:00,24.66,24.67,24.61,24.66,49900.0,18.8125,18.8201,18.7744,18.8125,49900.0
2007-02-06 11:30:00,24.67,24.72,24.63,24.64,28200.0,18.8201,18.8583,18.7896,18.7973,28200.0
2007-02-06 12:00:00,24.62,24.69,24.62,24.65,27000.0,18.782,18.8354,18.782,18.8049,27000.0
2007-02-06 12:30:00,24.64,24.66,24.59,24.6,30100.0,18.7973,18.8125,18.7591,18.7667,30100.0
2007-02-06 13:00:00,24.6,24.66,24.6,24.65,33700.0,18.7667,18.8125,18.7667,18.8049,33700.0
2007-02-06 13:30:00,24.66,24.69,24.63,24.67,26900.0,18.8125,18.8354,18.7896,18.8201,26900.0
2007-02-06 14:00:00,24.67,24.7,24.65,24.67,43300.0,18.8201,18.843,18.8049,18.8201,43300.0
2007-02-06 14:30:00,24.66,24.74,24.65,24.67,20900.0,18.8125,18.8735,18.8049,18.8201,20900.0
2007-02-06 15:00:00,24.67,24.83,24.65,24.77,134700.0,18.8201,18.9422,18.8049,18.8964,134700.0
2007-02-06 15:30:00,24.78,24.78,24.64,24.75,112500.0,18.9041,18.9041,18.7973,18.8812,112500.0
2007-02-07 09:30:00,24.73,24.82,24.63,24.64,38100.0,18.8659,18.9346,18.7896,18.7973,38100.0
2007-02-07 10:00:00,24.64,24.87,24.61,24.86,87600.0,18.7973,18.9727,18.7744,18.9651,87600.0
2007-02-07 10:30:00,24.86,24.89,24.81,24.86,132800.0,18.9651,18.988,18.9269,18.9651,132800.0
2007-02-07 11:00:00,24.82,24.85,24.75,24.82,47100.0,18.9346,18.9575,18.8812,18.9346,47100.0
2007-02-07 11:30:00,24.8,24.8,24.73,24.75,79700.0,18.9193,18.9193,18.8659,18.8812,79700.0
2007-02-07 12:00:00,24.75,24.91,24.75,24.85,17900.0,18.8812,19.0032,18.8812,18.9575,17900.0
2007-02-07 12:30:00,24.85,24.94,24.85,24.9,31400.0,18.9575,19.0261,18.9575,18.9956,31400.0
2007-02-07 13:00:00,24.9,24.96,24.88,24.96,48800.0,18.9956,19.0414,18.9803,19.0414,48800.0
2007-02-07 13:30:00,24.96,24.97,24.88,24.94,18200.0,19.0414,19.049,18.9803,19.0261,18200.0
2007-02-07 14:00:00,24.94,24.95,24.87,24.91,28200.0,19.0261,19.0337,18.9727,19.0032,28200.0
2007-02-07 14:30:00,24.91,24.91,24.82,24.85,18000.0,19.0032,19.0032,18.9346,18.9575,18000.0
2007-02-07 15:00:00,24.86,25.0,24.83,24.9,143600.0,18.9651,19.0719,18.9422,18.9956,143600.0
2007-02-07 15:30:00,24.9,24.95,24.87,24.95,214300.0,18.9956,19.0337,18.9727,19.0337,214300.0
2007-02-09 09:30:00,24.77,25.14,24.77,24.99,73800.0,18.8964,19.1787,18.8964,19.0643,73800.0
2007-02-09 10:00:00,24.96,25.07,24.93,25.0,15300.0,19.0414,19.1253,19.0185,19.0719,15300.0
2007-02-09 10:30:00,25.0,25.1,24.97,25.03,19400.0,19.0719,19.1482,19.049,19.0948,19400.0
2007-02-09 11:00:00,25.02,25.06,24.97,24.98,17600.0,19.0872,19.1177,19.049,19.0566,17600.0
2007-02-09 11:30:00,24.99,25.06,24.97,25.03,16800.0,19.0643,19.1177,19.049,19.0948,16800.0
2007-02-09 12:00:00,25.03,25.03,24.89,24.91,23500.0,19.0948,19.0948,18.988,19.0032,23500.0
2007-02-09 12:30:00,24.92,24.92,24.8,24.81,31300.0,19.0109,19.0109,18.9193,18.9269,31300.0
2007-02-09 13:00:00,24.8,24.8,24.73,24.76,24400.0,18.9193,18.9193,18.8659,18.8888,24400.0
2007-02-09 13:30:00,24.76,24.87,24.73,24.8,70600.0,18.8888,18.9727,18.8659,18.9193,70600.0
2007-02-09 14:00:00,24.8,24.83,24.71,24.75,58600.0,18.9193,18.9422,18.8507,18.8812,58600.0
2007-02-09 14:30:00,24.75,24.77,24.65,24.65,61700.0,18.8812,18.8964,18.8049,18.8049,61700.0
2007-02-09 15:00:00,24.67,24.74,24.61,24.61,51600.0,18.8201,18.8735,18.7744,18.7744,51600.0
2007-02-09 15:30:00,24.6,24.66,24.59,24.65,141000.0,18.7667,18.8125,18.7591,18.8049,141000.0
2007-02-12 09:30:00,24.74,24.83,24.68,24.7,25000.0,18.8735,18.9422,18.8278,18.843,25000.0
2007-02-12 10:00:00,24.69,24.79,24.64,24.75,19600.0,18.8354,18.9117,18.7973,18.8812,19600.0
2007-02-12 10:30:00,24.76,24.79,24.69,24.75,80700.0,18.8888,18.9117,18.8354,18.8812,80700.0
2007-02-12 11:00:00,24.75,24.76,24.66,24.68,29500.0,18.8812,18.8888,18.8125,18.8278,29500.0
2007-02-12 11:30:00,24.69,24.72,24.62,24.7,26500.0,18.8354,18.8583,18.782,18.843,26500.0
2007-02-12 12:00:00,24.71,24.75,24.7,24.71,7500.0,18.8507,18.8812,18.843,18.8507,7500.0
2007-02-12 12:30:00,24.72,24.83,24.72,24.8,25200.0,18.8583,18.9422,18.8583,18.9193,25200.0
2007-02-12 13:00:00,24.8,24.83,24.73,24.83,10800.0,18.9193,18.9422,18.8659,18.9422,10800.0
2007-02-12 13:30:00,24.85,24.85,24.72,24.72,17900.0,18.9575,18.9575,18.8583,18.8583,17900.0
2007-02-12 14:00:00,24.72,24.79,24.71,24.71,13300.0,18.8583,18.9117,18.8507,18.8507,13300.0
2007-02-12 14:30:00,24.7,24.78,24.63,24.77,45600.0,18.843,18.9041,18.7896,18.8964,45600.0
2007-02-12 15:00:00,24.78,24.83,24.75,24.8,42300.0,18.9041,18.9422,18.8812,18.9193,42300.0
2007-02-12 15:30:00,24.8,24.84,24.72,24.84,55000.0,18.9193,18.9498,18.8583,18.9498,55000.0
2007-02-13 09:30:00,24.91,25.28,24.86,25.23,18200.0,19.0032,19.2855,18.9651,19.2474,18200.0
2007-02-13 10:00:00,25.25,25.25,25.12,25.24,18800.0,19.2626,19.2626,19.1634,19.255,18800.0
2007-02-13 10:30:00,25.25,25.31,25.12,25.15,18000.0,19.2626,19.3084,19.1634,19.1863,18000.0
2007-02-13 11:00:00,25.15,25.25,25.15,25.19,24800.0,19.1863,19.2626,19.1863,19.2168,24800.0
2007-02-13 11:30:00,25.17,25.29,25.15,25.26,24400.0,19.2016,19.2931,19.1863,19.2702,24400.0
2007-02-13 12:00:00,25.25,25.41,25.23,25.36,57800.0,19.2626,19.3847,19.2474,19.3465,57800.0
2007-02-13 12:30:00,25.36,25.45,25.36,25.44,29100.0,19.3465,19.4152,19.3465,19.4076,29100.0
2007-02-13 13:00:00,25.42,25.45,25.41,25.43,31100.0,19.3923,19.4152,19.3847,19.3999,31100.0
2007-02-13 13:30:00,25.41,25.5,25.35,25.44,90100.0,19.3847,19.4533,19.3389,19.4076,90100.0
2007-02-13 14:00:00,25.43,25.43,25.25,25.25,66000.0,19.3999,19.3999,19.2626,19.2626,66000.0
2007-02-13 14:30:00,25.24,25.32,25.18,25.3,78800.0,19.255,19.316,19.2092,19.3008,78800.0
2007-02-13 15:00:00,25.31,25.31,25.11,25.19,52700.0,19.3084,19.3084,19.1558,19.2168,52700.0
2007-02-13 15:30:00,25.19,25.31,25.11,25.21,129800.0,19.2168,19.3084,19.1558,19.2321,129800.0
2007-02-14 09:30:00,22.25,22.49,21.2,21.81,1476700.0,16.974,17.1571,16.173,16.6383,1476700.0
2007-02-14 10:00:00,21.81,22.14,21.68,22.0,722700.0,16.6383,16.8901,16.5391,16.7833,722700.0
2007-02-14 10:30:00,22.01,22.1,21.47,21.8,402000.0,16.7909,16.8596,16.3789,16.6307,402000.0
2007-02-14 11:00:00,21.78,21.8,21.51,21.53,194000.0,16.6154,16.6307,16.4095,16.4247,194000.0
2007-02-14 11:30:00,21.51,21.6,21.2,21.25,462300.0,16.4095,16.4781,16.173,16.2111,462300.0
2007-02-14 12:00:00,21.25,21.28,21.15,21.25,278700.0,16.2111,16.234,16.1348,16.2111,278700.0
2007-02-14 12:30:00,21.25,21.34,21.2,21.28,259900.0,16.2111,16.2798,16.173,16.234,259900.0
2007-02-14 13:00:00,21.28,21.28,20.88,20.93,366600.0,16.234,16.234,15.9288,15.967,366600.0
2007-02-14 13:30:00,20.92,21.05,20.53,21.02,604200.0,15.9594,16.0585,15.6618,16.0356,604200.0
2007-02-14 14:00:00,21.02,21.1,20.85,20.87,281700.0,16.0356,16.0967,15.906,15.9212,281700.0
2007-02-14 14:30:00,20.87,21.1,20.87,21.03,272800.0,15.9212,16.0967,15.9212,16.0433,272800.0
2007-02-14 15:00:00,21.02,21.06,20.93,21.04,328000.0,16.0356,16.0662,15.967,16.0509,328000.0
2007-02-14 15:30:00,21.04,22.1,20.99,21.08,411700.0,16.0509,16.8596,16.0128,16.0814,411700.0
2007-02-15 09:30:00,21.26,22.15,21.15,21.97,646500.0,16.2187,16.8977,16.1348,16.7604,646500.0
2007-02-15 10:00:00,21.95,21.96,21.85,21.9,181300.0,16.7451,16.7528,16.6688,16.707,181300.0
2007-02-15 10:30:00,21.91,21.94,21.89,21.92,175600.0,16.7146,16.7375,16.6993,16.7222,175600.0
2007-02-15 11:00:00,21.93,22.03,21.89,22.0,170500.0,16.7299,16.8062,16.6993,16.7833,170500.0
2007-02-15 11:30:00,22.0,22.02,21.99,22.0,147400.0,16.7833,16.7985,16.7756,16.7833,147400.0
2007-02-15 12:00:00,22.01,22.11,21.96,22.09,71700.0,16.7909,16.8672,16.7528,16.8519,71700.0
2007-02-15 12:30:00,22.09,22.2,22.09,22.19,77300.0,16.8519,16.9358,16.8519,16.9282,77300.0
2007-02-15 13:00:00,22.19,22.23,22.16,22.2,76000.0,16.9282,16.9587,16.9053,16.9358,76000.0
2007-02-15 13:30:00,22.2,22.26,22.18,22.25,150700.0,16.9358,16.9816,16.9206,16.974,150700.0
2007-02-15 14:00:00,22.25,22.44,22.22,22.38,132300.0,16.974,17.1189,16.9511,17.0732,132300.0
2007-02-15 14:30:00,22.38,22.41,22.28,22.29,115500.0,17.0732,17.096,16.9969,17.0045,115500.0
2007-02-15 15:00:00,22.28,22.29,22.17,22.2,203200.0,16.9969,17.0045,16.913,16.9358,203200.0
2007-02-15 15:30:00,22.19,22.3,22.18,22.18,188000.0,16.9282,17.0121,16.9206,16.9206,188000.0
2007-02-16 09:30:00,22.21,22.34,22.04,22.17,115600.0,16.9435,17.0426,16.8138,16.913,115600.0
2007-02-16 10:00:00,22.16,22.23,22.06,22.22,132200.0,16.9053,16.9587,16.829,16.9511,132200.0
2007-02-16 10:30:00,22.21,22.56,22.2,22.49,139400.0,16.9435,17.2105,16.9358,17.1571,139400.0
2007-02-16 11:00:00,22.49,22.5,22.28,22.32,86400.0,17.1571,17.1647,16.9969,17.0274,86400.0
2007-02-16 11:30:00,22.32,22.36,22.24,22.36,28500.0,17.0274,17.0579,16.9664,17.0579,28500.0
2007-02-16 12:00:00,22.35,22.36,22.29,22.3,39100.0,17.0503,17.0579,17.0045,17.0121,39100.0
2007-02-16 12:30:00,22.3,22.33,22.25,22.31,51500.0,17.0121,17.035,16.974,17.0198,51500.0
2007-02-16 13:00:00,22.31,22.43,22.26,22.3,44800.0,17.0198,17.1113,16.9816,17.0121,44800.0
2007-02-16 13:30:00,22.3,22.3,22.25,22.25,41900.0,17.0121,17.0121,16.974,16.974,41900.0
2007-02-16 14:00:00,22.26,22.42,22.25,22.41,50700.0,16.9816,17.1037,16.974,17.096,50700.0
2007-02-16 14:30:00,22.41,22.47,22.38,22.42,56000.0,17.096,17.1418,17.0732,17.1037,56000.0
2007-02-16 15:00:00,22.41,22.59,22.41,22.54,95500.0,17.096,17.2334,17.096,17.1952,95500.0
2007-02-16 15:30:00,22.54,22.56,22.37,22.4,140800.0,17.1952,17.2105,17.0655,17.0884,140800.0
2007-02-20 09:30:00,22.67,22.71,22.55,22.65,101500.0,17.2944,17.3249,17.2028,17.2791,101500.0
2007-02-20 10:00:00,22.66,22.75,22.64,22.68,72300.0,17.2868,17.3554,17.2715,17.302,72300.0
2007-02-20 10:30:00,22.69,22.76,22.65,22.75,95100.0,17.3096,17.3631,17.2791,17.3554,95100.0
2007-02-20 11:00:00,22.75,22.88,22.72,22.8,56300.0,17.3554,17.4546,17.3325,17.3936,56300.0
2007-02-20 11:30:00,22.8,22.9,22.73,22.76,49100.0,17.3936,17.4699,17.3402,17.3631,49100.0
2007-02-20 12:00:00,22.76,22.95,22.73,22.9,64100.0,17.3631,17.508,17.3402,17.4699,64100.0
2007-02-20 12:30:00,22.9,22.98,22.75,22.78,151100.0,17.4699,17.5309,17.3554,17.3783,151100.0
2007-02-20 13:00:00,22.77,22.77,22.62,22.68,68800.0,17.3707,17.3707,17.2562,17.302,68800.0
2007-02-20 13:30:00,22.68,22.75,22.65,22.66,34200.0,17.302,17.3554,17.2791,17.2868,34200.0
2007-02-20 14:00:00,22.66,22.91,22.64,22.76,85900.0,17.2868,17.4775,17.2715,17.3631,85900.0
2007-02-20 14:30:00,22.75,22.95,22.7,22.72,73400.0,17.3554,17.508,17.3173,17.3325,73400.0
2007-02-20 15:00:00,22.71,22.81,22.7,22.8,68200.0,17.3249,17.4012,17.3173,17.3936,68200.0
2007-02-20 15:30:00,22.8,22.97,22.77,22.92,248100.0,17.3936,17.5233,17.3707,17.4851,248100.0
2007-02-21 09:30:00,23.39,25.35,23.3,24.68,793000.0,17.8437,19.3389,17.775,18.8278,793000.0
2007-02-21 10:00:00,24.69,25.15,24.6,24.8,478300.0,18.8354,19.1863,18.7667,18.9193,478300.0
2007-02-21 10:30:00,24.81,24.89,24.65,24.73,181700.0,18.9269,18.988,18.8049,18.8659,181700.0
2007-02-21 11:00:00,24.73,24.76,24.6,24.67,150000.0,18.8659,18.8888,18.7667,18.8201,150000.0
2007-02-21 11:30:00,24.66,24.75,24.54,24.54,151300.0,18.8125,18.8812,18.721,18.721,151300.0
2007-02-21 12:00:00,24.52,24.64,24.27,24.36,174900.0,18.7057,18.7973,18.515,18.5837,174900.0
2007-02-21 12:30:00,24.35,24.4,24.21,24.25,108400.0,18.576,18.6142,18.4692,18.4997,108400.0
2007-02-21 13:00:00,24.25,24.25,24.0,24.02,75800.0,18.4997,18.4997,18.309,18.3243,75800.0
2007-02-21 13:30:00,24.02,24.08,23.95,23.98,118500.0,18.3243,18.37,18.2709,18.2938,118500.0
2007-02-21 14:00:00,24.0,24.04,23.94,23.97,117700.0,18.309,18.3395,18.2632,18.2861,117700.0
2007-02-21 14:30:00,23.97,24.04,23.86,23.89,92100.0,18.2861,18.3395,18.2022,18.2251,92100.0
2007-02-21 15:00:00,23.88,24.0,23.75,23.8,207300.0,18.2175,18.309,18.1183,18.1564,207300.0
2007-02-21 15:30:00,23.8,23.88,23.54,23.76,426300.0,18.1564,18.2175,17.9581,18.1259,426300.0
2007-02-22 09:30:00,23.8,23.95,23.5,23.72,136700.0,18.1564,18.2709,17.9276,18.0954,136700.0
2007-02-22 10:00:00,23.72,23.72,23.42,23.44,89300.0,18.0954,18.0954,17.8665,17.8818,89300.0
2007-02-22 10:30:00,23.45,23.58,23.33,23.46,87600.0,17.8894,17.9886,17.7979,17.8971,87600.0
2007-02-22 11:00:00,23.45,23.45,23.29,23.33,63100.0,17.8894,17.8894,17.7674,17.7979,63100.0
2007-02-22 11:30:00,23.35,23.42,23.22,23.28,83400.0,17.8131,17.8665,17.714,17.7597,83400.0
2007-02-22 12:00:00,23.28,23.45,23.27,23.44,114300.0,17.7597,17.8894,17.7521,17.8818,114300.0
2007-02-22 12:30:00,23.45,23.54,23.45,23.48,56800.0,17.8894,17.9581,17.8894,17.9123,56800.0
2007-02-22 13:00:00,23.48,23.51,23.42,23.49,71800.0,17.9123,17.9352,17.8665,17.92,71800.0
2007-02-22 13:30:00,23.49,23.58,23.49,23.55,46200.0,17.92,17.9886,17.92,17.9657,46200.0
2007-02-22 14:00:00,23.56,23.65,23.52,23.65,102300.0,17.9734,18.042,17.9428,18.042,102300.0
2007-02-22 14:30:00,23.65,23.72,23.61,23.7,108000.0,18.042,18.0954,18.0115,18.0802,108000.0
2007-02-22 15:00:00,23.7,23.8,23.7,23.74,124700.0,18.0802,18.1564,18.0802,18.1107,124700.0
2007-02-22 15:30:00,23.75,23.81,23.71,23.81,223600.0,18.1183,18.1641,18.0878,18.1641,223600.0
2007-02-23 09:30:00,24.28,24.28,23.77,24.05,182300.0,18.5226,18.5226,18.1336,18.3472,182300.0
2007-02-23 10:00:00,24.05,24.17,24.0,24.1,189300.0,18.3472,18.4387,18.309,18.3853,189300.0
2007-02-23 10:30:00,24.1,24.26,24.02,24.23,148900.0,18.3853,18.5074,18.3243,18.4845,148900.0
2007-02-23 11:00:00,24.22,24.3,24.19,24.21,145400.0,18.4768,18.5379,18.454,18.4692,145400.0
2007-02-23 11:30:00,24.21,24.25,24.11,24.25,170100.0,18.4692,18.4997,18.3929,18.4997,170100.0
2007-02-23 12:00:00,24.25,24.37,24.22,24.34,70400.0,18.4997,18.5913,18.4768,18.5684,70400.0
2007-02-23 12:30:00,24.35,24.45,24.31,24.4,118300.0,18.576,18.6523,18.5455,18.6142,118300.0
2007-02-23 13:00:00,24.38,24.42,24.32,24.38,108900.0,18.5989,18.6294,18.5531,18.5989,108900.0
2007-02-23 13:30:00,24.39,24.4,24.38,24.39,45200.0,18.6065,18.6142,18.5989,18.6065,45200.0
2007-02-23 14:00:00,24.39,24.41,24.35,24.4,66400.0,18.6065,18.6218,18.576,18.6142,66400.0
2007-02-23 14:30:00,24.4,24.44,24.04,24.33,175500.0,18.6142,18.6447,18.3395,18.5608,175500.0
2007-02-23 15:00:00,24.32,24.49,24.32,24.45,62100.0,18.5531,18.6828,18.5531,18.6523,62100.0
2007-02-23 15:30:00,24.45,24.46,24.39,24.41,140200.0,18.6523,18.6599,18.6065,18.6218,140200.0
2007-02-26 09:30:00,24.41,24.59,24.14,24.16,103600.0,18.6218,18.7591,18.4158,18.4311,103600.0
2007-02-26 10:00:00,24.16,24.37,24.11,24.28,108700.0,18.4311,18.5913,18.3929,18.5226,108700.0
2007-02-26 10:30:00,24.28,24.3,24.24,24.28,40100.0,18.5226,18.5379,18.4921,18.5226,40100.0
2007-02-26 11:00:00,24.28,24.38,24.25,24.36,52500.0,18.5226,18.5989,18.4997,18.5837,52500.0
2007-02-26 11:30:00,24.36,24.36,24.3,24.3,51300.0,18.5837,18.5837,18.5379,18.5379,51300.0
2007-02-26 12:00:00,24.3,24.31,24.25,24.27,47600.0,18.5379,18.5455,18.4997,18.515,47600.0
2007-02-26 12:30:00,24.27,24.32,24.25,24.29,78800.0,18.515,18.5531,18.4997,18.5303,78800.0
2007-02-26 13:00:00,24.29,24.33,24.25,24.26,48400.0,18.5303,18.5608,18.4997,18.5074,48400.0
2007-02-26 13:30:00,24.26,24.29,24.25,24.27,60100.0,18.5074,18.5303,18.4997,18.515,60100.0
2007-02-26 14:00:00,24.26,24.35,24.25,24.35,36800.0,18.5074,18.576,18.4997,18.576,36800.0
2007-02-26 14:30:00,24.33,24.33,24.18,24.19,232500.0,18.5608,18.5608,18.4463,18.454,232500.0
2007-02-26 15:00:00,24.19,24.25,24.16,24.19,72300.0,18.454,18.4997,18.4311,18.454,72300.0
2007-02-26 15:30:00,24.19,24.3,24.17,24.26,87900.0,18.454,18.5379,18.4387,18.5074,87900.0
2007-02-27 09:30:00,23.93,24.05,23.73,23.96,90100.0,18.2556,18.3472,18.103,18.2785,90100.0
2007-02-27 10:00:00,23.98,24.31,23.95,24.2,105100.0,18.2938,18.5455,18.2709,18.4616,105100.0
2007-02-27 10:30:00,24.14,24.35,24.14,24.24,55800.0,18.4158,18.576,18.4158,18.4921,55800.0
2007-02-27 11:00:00,24.24,24.29,24.15,24.24,94100.0,18.4921,18.5303,18.4234,18.4921,94100.0
2007-02-27 11:30:00,24.24,24.25,24.18,24.21,50700.0,18.4921,18.4997,18.4463,18.4692,50700.0
2007-02-27 12:00:00,24.21,24.36,24.18,24.29,87500.0,18.4692,18.5837,18.4463,18.5303,87500.0
2007-02-27 12:30:00,24.29,24.4,24.25,24.32,95800.0,18.5303,18.6142,18.4997,18.5531,95800.0
2007-02-27 13:00:00,24.33,24.36,24.28,24.3,52100.0,18.5608,18.5837,18.5226,18.5379,52100.0
2007-02-27 13:30:00,24.3,24.37,24.25,24.28,98200.0,18.5379,18.5913,18.4997,18.5226,98200.0
2007-02-27 14:00:00,24.3,24.35,24.18,24.21,157700.0,18.5379,18.576,18.4463,18.4692,157700.0
2007-02-27 14:30:00,24.21,24.26,23.8,23.86,84600.0,18.4692,18.5074,18.1564,18.2022,84600.0
2007-02-27 15:00:00,23.86,23.97,23.58,23.84,59700.0,18.2022,18.2861,17.9886,18.187,59700.0
2007-02-27 15:30:00,23.84,23.93,23.76,23.85,94500.0,18.187,18.2556,18.1259,18.1946,94500.0
2007-02-28 09:30:00,23.75,23.75,23.22,23.5,87900.0,18.1183,18.1183,17.714,17.9276,87900.0
2007-02-28 10:00:00,23.48,23.67,23.38,23.67,69700.0,17.9123,18.0573,17.836,18.0573,69700.0
2007-02-28 10:30:00,23.57,24.05,23.55,24.05,175600.0,17.981,18.3472,17.9657,18.3472,175600.0
2007-02-28 11:00:00,24.07,24.09,23.73,23.83,31500.0,18.3624,18.3777,18.103,18.1793,31500.0
2007-02-28 11:30:00,23.86,23.93,23.77,23.88,45900.0,18.2022,18.2556,18.1336,18.2175,45900.0
2007-02-28 12:00:00,23.86,23.9,23.8,23.87,70900.0,18.2022,18.2327,18.1564,18.2098,70900.0
2007-02-28 12:30:00,23.87,23.89,23.81,23.86,29100.0,18.2098,18.2251,18.1641,18.2022,29100.0
2007-02-28 13:00:00,23.87,23.95,23.85,23.94,45000.0,18.2098,18.2709,18.1946,18.2632,45000.0
2007-02-28 13:30:00,23.95,23.95,23.88,23.94,100800.0,18.2709,18.2709,18.2175,18.2632,100800.0
2007-02-28 14:00:00,23.95,23.99,23.89,23.96,30600.0,18.2709,18.3014,18.2251,18.2785,30600.0
2007-02-28 14:30:00,23.96,24.0,23.9,24.0,34600.0,18.2785,18.309,18.2327,18.309,34600.0
2007-02-28 15:00:00,24.01,24.19,24.0,24.03,40900.0,18.3166,18.454,18.309,18.3319,40900.0
2007-02-28 15:30:00,24.03,24.05,23.91,24.02,156100.0,18.3319,18.3472,18.2404,18.3243,156100.0
2007-03-01 09:30:00,23.43,23.5,23.05,23.3,130300.0,17.8742,17.9276,17.5843,17.775,130300.0
2007-03-01 10:00:00,23.3,23.5,23.28,23.39,202600.0,17.775,17.9276,17.7597,17.8437,202600.0
2007-03-01 10:30:00,23.39,23.69,23.31,23.62,62700.0,17.8437,18.0725,17.7826,18.0191,62700.0
2007-03-01 11:00:00,23.61,23.68,23.35,23.63,55600.0,18.0115,18.0649,17.8131,18.0268,55600.0
2007-03-01 11:30:00,23.65,23.65,23.5,23.59,55200.0,18.042,18.042,17.9276,17.9962,55200.0
2007-03-01 12:00:00,23.59,23.67,23.55,23.6,56500.0,17.9962,18.0573,17.9657,18.0039,56500.0
2007-03-01 12:30:00,23.6,23.68,23.6,23.63,34400.0,18.0039,18.0649,18.0039,18.0268,34400.0
2007-03-01 13:00:00,23.64,23.66,23.62,23.65,30600.0,18.0344,18.0496,18.0191,18.042,30600.0
2007-03-01 13:30:00,23.64,23.76,23.63,23.76,34600.0,18.0344,18.1259,18.0268,18.1259,34600.0
2007-03-01 14:00:00,23.76,24.0,23.75,23.8,67400.0,18.1259,18.309,18.1183,18.1564,67400.0
2007-03-01 14:30:00,23.79,23.87,23.75,23.78,38300.0,18.1488,18.2098,18.1183,18.1412,38300.0
2007-03-01 15:00:00,23.78,23.84,23.6,23.71,53900.0,18.1412,18.187,18.0039,18.0878,53900.0
2007-03-01 15:30:00,23.7,23.72,23.58,23.63,75500.0,18.0802,18.0954,17.9886,18.0268,75500.0
2007-03-02 09:30:00,23.54,23.86,23.34,23.77,103700.0,17.9581,18.2022,17.8055,18.1336,103700.0
2007-03-02 10:00:00,23.75,23.85,23.68,23.8,63100.0,18.1183,18.1946,18.0649,18.1564,63100.0
2007-03-02 10:30:00,23.8,23.88,23.79,23.86,64100.0,18.1564,18.2175,18.1488,18.2022,64100.0
2007-03-02 11:00:00,23.86,23.88,23.81,23.84,49800.0,18.2022,18.2175,18.1641,18.187,49800.0
2007-03-02 11:30:00,23.85,23.85,23.78,23.83,54400.0,18.1946,18.1946,18.1412,18.1793,54400.0
2007-03-02 12:00:00,23.82,23.85,23.63,23.63,601700.0,18.1717,18.1946,18.0268,18.0268,601700.0
2007-03-02 12:30:00,23.62,23.64,23.48,23.53,37100.0,18.0191,18.0344,17.9123,17.9505,37100.0
2007-03-02 13:00:00,23.52,23.6,23.43,23.49,161900.0,17.9428,18.0039,17.8742,17.92,161900.0
2007-03-02 13:30:00,23.48,23.59,23.45,23.55,138700.0,17.9123,17.9962,17.8894,17.9657,138700.0
2007-03-02 14:00:00,23.55,23.63,23.5,23.56,123500.0,17.9657,18.0268,17.9276,17.9734,123500.0
2007-03-02 14:30:00,23.55,23.59,23.5,23.58,97600.0,17.9657,17.9962,17.9276,17.9886,97600.0
2007-03-02 15:00:00,23.58,23.61,23.52,23.56,92200.0,17.9886,18.0115,17.9428,17.9734,92200.0
2007-03-02 15:30:00,23.56,23.62,23.39,23.53,333300.0,17.9734,18.0191,17.8437,17.9505,333300.0
2007-03-05 09:30:00,23.33,23.54,23.24,23.54,52900.0,17.7979,17.9581,17.7292,17.9581,52900.0
2007-03-05 10:00:00,23.54,24.04,23.43,23.8,109900.0,17.9581,18.3395,17.8742,18.1564,109900.0
2007-03-05 10:30:00,23.8,23.83,23.54,23.64,59300.0,18.1564,18.1793,17.9581,18.0344,59300.0
2007-03-05 11:00:00,23.65,23.65,23.5,23.55,38700.0,18.042,18.042,17.9276,17.9657,38700.0
2007-03-05 11:30:00,23.54,23.61,23.45,23.45,51300.0,17.9581,18.0115,17.8894,17.8894,51300.0
2007-03-05 12:00:00,23.44,23.45,23.3,23.33,37800.0,17.8818,17.8894,17.775,17.7979,37800.0
2007-03-05 12:30:00,23.32,23.5,23.3,23.38,33200.0,17.7903,17.9276,17.775,17.836,33200.0
2007-03-05 13:00:00,23.35,23.41,23.25,23.29,33700.0,17.8131,17.8589,17.7369,17.7674,33700.0
2007-03-05 13:30:00,23.28,23.39,23.2,23.35,37000.0,17.7597,17.8437,17.6987,17.8131,37000.0
2007-03-05 14:00:00,23.35,23.4,23.22,23.23,34200.0,17.8131,17.8513,17.714,17.7216,34200.0
2007-03-05 14:30:00,23.24,23.47,23.14,23.46,80200.0,17.7292,17.9047,17.6529,17.8971,80200.0
2007-03-05 15:00:00,23.46,23.49,23.26,23.36,88600.0,17.8971,17.92,17.7445,17.8208,88600.0
2007-03-05 15:30:00,23.35,23.36,23.06,23.08,96200.0,17.8131,17.8208,17.5919,17.6072,96200.0
2007-03-06 09:30:00,23.34,23.96,23.25,23.68,63900.0,17.8055,18.2785,17.7369,18.0649,63900.0
2007-03-06 10:00:00,23.67,23.67,23.38,23.61,102700.0,18.0573,18.0573,17.836,18.0115,102700.0
2007-03-06 10:30:00,23.59,23.62,23.3,23.32,54900.0,17.9962,18.0191,17.775,17.7903,54900.0
2007-03-06 11:00:00,23.33,23.9,23.33,23.89,62900.0,17.7979,18.2327,17.7979,18.2251,62900.0
2007-03-06 11:30:00,23.86,23.89,23.72,23.75,38900.0,18.2022,18.2251,18.0954,18.1183,38900.0
2007-03-06 12:00:00,23.75,23.76,23.69,23.74,27700.0,18.1183,18.1259,18.0725,18.1107,27700.0
2007-03-06 12:30:00,23.75,23.79,23.69,23.73,35600.0,18.1183,18.1488,18.0725,18.103,35600.0
2007-03-06 13:00:00,23.74,23.78,23.72,23.75,38000.0,18.1107,18.1412,18.0954,18.1183,38000.0
2007-03-06 13:30:00,23.75,23.78,23.72,23.72,49200.0,18.1183,18.1412,18.0954,18.0954,49200.0
2007-03-06 14:00:00,23.73,23.8,23.73,23.79,31600.0,18.103,18.1564,18.103,18.1488,31600.0
2007-03-06 14:30:00,23.78,23.83,23.78,23.83,44900.0,18.1412,18.1793,18.1412,18.1793,44900.0
2007-03-06 15:00:00,23.83,23.96,23.74,23.77,49900.0,18.1793,18.2785,18.1107,18.1336,49900.0
2007-03-06 15:30:00,23.77,23.78,23.7,23.74,72300.0,18.1336,18.1412,18.0802,18.1107,72300.0
2007-03-07 09:30:00,23.65,24.12,23.61,24.0,50900.0,18.042,18.4006,18.0115,18.309,50900.0
2007-03-07 10:00:00,23.98,24.01,23.88,23.93,102700.0,18.2938,18.3166,18.2175,18.2556,102700.0
2007-03-07 10:30:00,23.93,24.16,23.92,24.09,134200.0,18.2556,18.4311,18.248,18.3777,134200.0
2007-03-07 11:00:00,24.07,24.07,23.96,23.97,43600.0,18.3624,18.3624,18.2785,18.2861,43600.0
2007-03-07 11:30:00,23.94,24.04,23.87,24.01,45500.0,18.2632,18.3395,18.2098,18.3166,45500.0
2007-03-07 12:00:00,24.01,24.1,23.93,24.03,27800.0,18.3166,18.3853,18.2556,18.3319,27800.0
2007-03-07 12:30:00,24.01,24.06,23.98,24.02,30700.0,18.3166,18.3548,18.2938,18.3243,30700.0
2007-03-07 13:00:00,24.01,24.04,23.92,23.95,49100.0,18.3166,18.3395,18.248,18.2709,49100.0
2007-03-07 13:30:00,23.93,23.99,23.89,23.97,34300.0,18.2556,18.3014,18.2251,18.2861,34300.0
2007-03-07 14:00:00,23.96,23.97,23.71,23.83,91900.0,18.2785,18.2861,18.0878,18.1793,91900.0
2007-03-07 14:30:00,23.83,23.88,23.79,23.8,49700.0,18.1793,18.2175,18.1488,18.1564,49700.0
2007-03-07 15:00:00,23.8,23.89,23.8,23.84,49400.0,18.1564,18.2251,18.1564,18.187,49400.0
2007-03-07 15:30:00,23.84,23.92,23.76,23.85,69100.0,18.187,18.248,18.1259,18.1946,69100.0
2007-03-08 09:30:00,23.96,24.12,23.65,23.68,77000.0,18.2785,18.4006,18.042,18.0649,77000.0
2007-03-08 10:00:00,23.67,23.75,23.59,23.63,89500.0,18.0573,18.1183,17.9962,18.0268,89500.0
2007-03-08 10:30:00,23.63,23.67,23.53,23.57,74100.0,18.0268,18.0573,17.9505,17.981,74100.0
2007-03-08 11:00:00,23.59,23.63,23.46,23.47,64000.0,17.9962,18.0268,17.8971,17.9047,64000.0
2007-03-08 11:30:00,23.47,23.48,23.27,23.28,218300.0,17.9047,17.9123,17.7521,17.7597,218300.0
2007-03-08 12:00:00,23.31,23.33,23.12,23.29,226300.0,17.7826,17.7979,17.6377,17.7674,226300.0
2007-03-08 12:30:00,23.29,23.35,23.28,23.31,87000.0,17.7674,17.8131,17.7597,17.7826,87000.0
2007-03-08 13:00:00,23.3,23.31,23.27,23.28,55300.0,17.775,17.7826,17.7521,17.7597,55300.0
2007-03-08 13:30:00,23.28,23.35,23.27,23.3,62400.0,17.7597,17.8131,17.7521,17.775,62400.0
2007-03-08 14:00:00,23.3,23.34,23.27,23.27,127200.0,17.775,17.8055,17.7521,17.7521,127200.0
2007-03-08 14:30:00,23.27,23.37,23.22,23.37,97300.0,17.7521,17.8284,17.714,17.8284,97300.0
2007-03-08 15:00:00,23.37,23.41,23.34,23.39,71300.0,17.8284,17.8589,17.8055,17.8437,71300.0
2007-03-08 15:30:00,23.4,23.47,23.35,23.47,218700.0,17.8513,17.9047,17.8131,17.9047,218700.0
2007-03-09 09:30:00,23.73,23.79,23.61,23.61,81600.0,18.103,18.1488,18.0115,18.0115,81600.0
2007-03-09 10:00:00,23.61,23.64,23.35,23.42,70400.0,18.0115,18.0344,17.8131,17.8665,70400.0
2007-03-09 10:30:00,23.4,23.45,23.4,23.43,47900.0,17.8513,17.8894,17.8513,17.8742,47900.0
2007-03-09 11:00:00,23.43,23.45,23.41,23.44,11800.0,17.8742,17.8894,17.8589,17.8818,11800.0
2007-03-09 11:30:00,23.44,23.55,23.44,23.55,42600.0,17.8818,17.9657,17.8818,17.9657,42600.0
2007-03-09 12:00:00,23.54,23.63,23.54,23.63,22000.0,17.9581,18.0268,17.9581,18.0268,22000.0
2007-03-09 12:30:00,23.65,23.67,23.57,23.59,72100.0,18.042,18.0573,17.981,17.9962,72100.0
2007-03-09 13:00:00,23.59,23.6,23.58,23.58,41800.0,17.9962,18.0039,17.9886,17.9886,41800.0
2007-03-09 13:30:00,23.59,23.59,23.41,23.43,16400.0,17.9962,17.9962,17.8589,17.8742,16400.0
2007-03-09 14:00:00,23.41,23.51,23.31,23.47,21600.0,17.8589,17.9352,17.7826,17.9047,21600.0
2007-03-09 14:30:00,23.47,23.59,23.4,23.52,55700.0,17.9047,17.9962,17.8513,17.9428,55700.0
2007-03-09 15:00:00,23.53,23.56,23.45,23.51,31800.0,17.9505,17.9734,17.8894,17.9352,31800.0
2007-03-09 15:30:00,23.52,23.58,23.48,23.57,66100.0,17.9428,17.9886,17.9123,17.981,66100.0
2007-03-12 09:30:00,23.52,23.8,23.52,23.65,63400.0,17.9428,18.1564,17.9428,18.042,63400.0
2007-03-12 10:00:00,23.65,23.72,23.57,23.69,30500.0,18.042,18.0954,17.981,18.0725,30500.0
2007-03-12 10:30:00,23.67,23.74,23.67,23.7,54500.0,18.0573,18.1107,18.0573,18.0802,54500.0
2007-03-12 11:00:00,23.7,23.74,23.61,23.61,32900.0,18.0802,18.1107,18.0115,18.0115,32900.0
2007-03-12 11:30:00,23.61,23.73,23.61,23.7,57400.0,18.0115,18.103,18.0115,18.0802,57400.0
2007-03-12 12:00:00,23.71,23.83,23.69,23.81,48700.0,18.0878,18.1793,18.0725,18.1641,48700.0
2007-03-12 12:30:00,23.81,23.81,23.68,23.76,38500.0,18.1641,18.1641,18.0649,18.1259,38500.0
2007-03-12 13:00:00,23.77,23.82,23.65,23.81,46800.0,18.1336,18.1717,18.042,18.1641,46800.0
2007-03-12 13:30:00,23.81,23.81,23.67,23.77,27100.0,18.1641,18.1641,18.0573,18.1336,27100.0
2007-03-12 14:00:00,23.77,23.89,23.7,23.86,34200.0,18.1336,18.2251,18.0802,18.2022,34200.0
2007-03-12 14:30:00,23.86,23.92,23.84,23.84,26000.0,18.2022,18.248,18.187,18.187,26000.0
2007-03-12 15:00:00,23.84,23.85,23.75,23.76,31200.0,18.187,18.1946,18.1183,18.1259,31200.0
2007-03-12 15:30:00,23.76,23.77,23.64,23.76,49100.0,18.1259,18.1336,18.0344,18.1259,49100.0
2007-03-13 09:30:00,23.57,23.58,23.35,23.48,37500.0,17.981,17.9886,17.8131,17.9123,37500.0
2007-03-13 10:00:00,23.48,23.59,23.46,23.54,24700.0,17.9123,17.9962,17.8971,17.9581,24700.0
2007-03-13 10:30:00,23.54,23.64,23.48,23.64,22800.0,17.9581,18.0344,17.9123,18.0344,22800.0
2007-03-13 11:00:00,23.64,23.74,23.58,23.73,37700.0,18.0344,18.1107,17.9886,18.103,37700.0
2007-03-13 11:30:00,23.73,23.74,23.58,23.65,28900.0,18.103,18.1107,17.9886,18.042,28900.0
2007-03-13 12:00:00,23.65,23.65,23.41,23.41,46000.0,18.042,18.042,17.8589,17.8589,46000.0
2007-03-13 12:30:00,23.41,23.46,23.32,23.36,40200.0,17.8589,17.8971,17.7903,17.8208,40200.0
2007-03-13 13:00:00,23.36,23.42,23.3,23.32,31300.0,17.8208,17.8665,17.775,17.7903,31300.0
2007-03-13 13:30:00,23.29,23.32,23.15,23.27,36700.0,17.7674,17.7903,17.6606,17.7521,36700.0
2007-03-13 14:00:00,23.26,23.27,23.05,23.22,39600.0,17.7445,17.7521,17.5843,17.714,39600.0
2007-03-13 14:30:00,23.22,23.29,23.18,23.24,42700.0,17.714,17.7674,17.6835,17.7292,42700.0
2007-03-13 15:00:00,23.24,23.32,23.22,23.25,55200.0,17.7292,17.7903,17.714,17.7369,55200.0
2007-03-13 15:30:00,23.25,23.25,23.06,23.07,51500.0,17.7369,17.7369,17.5919,17.5995,51500.0
2007-03-14 09:30:00,23.02,23.2,22.94,22.94,36700.0,17.5614,17.6987,17.5004,17.5004,36700.0
2007-03-14 10:00:00,22.94,23.04,22.81,23.03,73100.0,17.5004,17.5767,17.4012,17.569,73100.0
2007-03-14 10:30:00,23.02,23.2,23.02,23.2,71300.0,17.5614,17.6987,17.5614,17.6987,71300.0
2007-03-14 11:00:00,23.2,23.28,23.19,23.25,75600.0,17.6987,17.7597,17.6911,17.7369,75600.0
2007-03-14 11:30:00,23.25,23.29,23.23,23.27,76500.0,17.7369,17.7674,17.7216,17.7521,76500.0
2007-03-14 12:00:00,23.26,23.36,23.25,23.29,109100.0,17.7445,17.8208,17.7369,17.7674,109100.0
2007-03-14 12:30:00,23.3,23.34,23.2,23.23,44200.0,17.775,17.8055,17.6987,17.7216,44200.0
2007-03-14 13:00:00,23.24,23.47,23.23,23.41,69300.0,17.7292,17.9047,17.7216,17.8589,69300.0
2007-03-14 13:30:00,23.42,23.47,23.34,23.41,32200.0,17.8665,17.9047,17.8055,17.8589,32200.0
2007-03-14 14:00:00,23.42,23.57,23.4,23.57,36600.0,17.8665,17.981,17.8513,17.981,36600.0
2007-03-14 14:30:00,23.57,23.64,23.54,23.64,40300.0,17.981,18.0344,17.9581,18.0344,40300.0
2007-03-14 15:00:00,23.63,23.83,23.61,23.83,74600.0,18.0268,18.1793,18.0115,18.1793,74600.0
2007-03-14 15:30:00,23.83,23.88,23.59,23.8,166600.0,18.1793,18.2175,17.9962,18.1564,166600.0
2007-03-15 09:30:00,24.0,24.66,24.0,24.66,145600.0,18.309,18.8125,18.309,18.8125,145600.0
2007-03-15 10:00:00,24.66,24.89,24.66,24.75,310300.0,18.8125,18.988,18.8125,18.8812,310300.0
2007-03-15 10:30:00,24.76,24.96,24.65,24.67,279100.0,18.8888,19.0414,18.8049,18.8201,279100.0
2007-03-15 11:00:00,24.68,24.72,24.5,24.72,73500.0,18.8278,18.8583,18.6905,18.8583,73500.0
2007-03-15 11:30:00,24.71,24.71,24.58,24.62,83600.0,18.8507,18.8507,18.7515,18.782,83600.0
2007-03-15 12:00:00,24.62,24.66,24.6,24.65,47900.0,18.782,18.8125,18.7667,18.8049,47900.0
2007-03-15 12:30:00,24.66,24.72,24.63,24.69,32800.0,18.8125,18.8583,18.7896,18.8354,32800.0
2007-03-15 13:00:00,24.69,24.82,24.67,24.73,110400.0,18.8354,18.9346,18.8201,18.8659,110400.0
2007-03-15 13:30:00,24.73,24.78,24.69,24.72,148300.0,18.8659,18.9041,18.8354,18.8583,148300.0
2007-03-15 14:00:00,24.72,24.76,24.65,24.65,106100.0,18.8583,18.8888,18.8049,18.8049,106100.0
2007-03-15 14:30:00,24.66,24.66,24.51,24.55,45900.0,18.8125,18.8125,18.6981,18.7286,45900.0
2007-03-15 15:00:00,24.54,24.71,24.5,24.71,97200.0,18.721,18.8507,18.6905,18.8507,97200.0
2007-03-15 15:30:00,24.71,24.8,24.7,24.76,194800.0,18.8507,18.9193,18.843,18.8888,194800.0
2007-03-16 09:30:00,24.76,24.88,24.49,24.87,175100.0,18.8888,18.9803,18.6828,18.9727,175100.0
2007-03-16 10:00:00,24.86,25.0,24.86,24.91,55300.0,18.9651,19.0719,18.9651,19.0032,55300.0
2007-03-16 10:30:00,24.91,24.93,24.86,24.88,40000.0,19.0032,19.0185,18.9651,18.9803,40000.0
2007-03-16 11:00:00,24.88,24.91,24.76,24.76,35800.0,18.9803,19.0032,18.8888,18.8888,35800.0
2007-03-16 11:30:00,24.75,24.85,24.71,24.84,35100.0,18.8812,18.9575,18.8507,18.9498,35100.0
2007-03-16 12:00:00,24.84,24.87,24.81,24.87,31200.0,18.9498,18.9727,18.9269,18.9727,31200.0
2007-03-16 12:30:00,24.87,24.87,24.77,24.77,82100.0,18.9727,18.9727,18.8964,18.8964,82100.0
2007-03-16 13:00:00,24.77,24.79,24.71,24.74,21400.0,18.8964,18.9117,18.8507,18.8735,21400.0
2007-03-16 13:30:00,24.74,24.76,24.72,24.75,22100.0,18.8735,18.8888,18.8583,18.8812,22100.0
2007-03-16 14:00:00,24.71,24.72,24.66,24.68,132600.0,18.8507,18.8583,18.8125,18.8278,132600.0
2007-03-16 14:30:00,24.67,24.74,24.67,24.72,23900.0,18.8201,18.8735,18.8201,18.8583,23900.0
2007-03-16 15:00:00,24.73,24.73,24.67,24.7,61700.0,18.8659,18.8659,18.8201,18.843,61700.0
2007-03-16 15:30:00,24.7,24.73,24.65,24.67,63900.0,18.843,18.8659,18.8049,18.8201,63900.0
2007-03-19 09:30:00,24.93,25.1,24.71,25.0,50100.0,19.0185,19.1482,18.8507,19.0719,50100.0
2007-03-19 10:00:00,25.03,25.03,24.93,24.97,77500.0,19.0948,19.0948,19.0185,19.049,77500.0
2007-03-19 10:30:00,24.97,25.09,24.95,25.04,30600.0,19.049,19.1406,19.0337,19.1024,30600.0
2007-03-19 11:00:00,25.05,25.08,25.0,25.03,23300.0,19.11,19.1329,19.0719,19.0948,23300.0
2007-03-19 11:30:00,25.03,25.06,24.99,25.03,28200.0,19.0948,19.1177,19.0643,19.0948,28200.0
2007-03-19 12:00:00,25.02,25.05,25.0,25.01,16800.0,19.0872,19.11,19.0719,19.0795,16800.0
2007-03-19 12:30:00,25.01,25.02,25.0,25.0,65600.0,19.0795,19.0872,19.0719,19.0719,65600.0
2007-03-19 13:00:00,25.0,25.04,24.97,25.0,68600.0,19.0719,19.1024,19.049,19.0719,68600.0
2007-03-19 13:30:00,25.0,25.05,25.0,25.01,27200.0,19.0719,19.11,19.0719,19.0795,27200.0
2007-03-19 14:00:00,25.01,25.08,25.01,25.04,85000.0,19.0795,19.1329,19.0795,19.1024,85000.0
2007-03-19 14:30:00,25.03,25.1,25.0,25.03,48500.0,19.0948,19.1482,19.0719,19.0948,48500.0
2007-03-19 15:00:00,25.03,25.07,25.0,25.02,36100.0,19.0948,19.1253,19.0719,19.0872,36100.0
2007-03-19 15:30:00,25.02,25.15,25.02,25.12,76400.0,19.0872,19.1863,19.0872,19.1634,76400.0
2007-03-20 09:30:00,25.13,25.37,25.01,25.32,68200.0,19.1711,19.3542,19.0795,19.316,68200.0
2007-03-20 10:00:00,25.3,25.5,25.26,25.49,58600.0,19.3008,19.4533,19.2702,19.4457,58600.0
2007-03-20 10:30:00,25.48,25.48,25.39,25.4,40100.0,19.4381,19.4381,19.3694,19.377,40100.0
2007-03-20 11:00:00,25.38,25.52,25.37,25.51,76300.0,19.3618,19.4686,19.3542,19.461,76300.0
2007-03-20 11:30:00,25.52,25.67,25.48,25.65,70900.0,19.4686,19.583,19.4381,19.5678,70900.0
2007-03-20 12:00:00,25.65,25.74,25.65,25.68,39000.0,19.5678,19.6364,19.5678,19.5906,39000.0
2007-03-20 12:30:00,25.7,25.71,25.68,25.69,77700.0,19.6059,19.6135,19.5906,19.5983,77700.0
2007-03-20 13:00:00,25.7,25.72,25.64,25.66,43900.0,19.6059,19.6212,19.5601,19.5754,43900.0
2007-03-20 13:30:00,25.66,25.67,25.49,25.6,64000.0,19.5754,19.583,19.4457,19.5296,64000.0
2007-03-20 14:00:00,25.6,25.73,25.58,25.71,45100.0,19.5296,19.6288,19.5144,19.6135,45100.0
2007-03-20 14:30:00,25.7,25.74,25.69,25.73,72600.0,19.6059,19.6364,19.5983,19.6288,72600.0
2007-03-20 15:00:00,25.72,25.83,25.72,25.82,58000.0,19.6212,19.7051,19.6212,19.6975,58000.0
2007-03-20 15:30:00,25.82,25.99,25.8,25.9,176100.0,19.6975,19.8271,19.6822,19.7585,176100.0
2007-03-21 09:30:00,25.9,25.97,25.77,25.87,59000.0,19.7585,19.8119,19.6593,19.7356,59000.0
2007-03-21 10:00:00,25.87,25.99,25.78,25.97,38900.0,19.7356,19.8271,19.6669,19.8119,38900.0
2007-03-21 10:30:00,25.96,26.08,25.93,26.03,39600.0,19.8043,19.8958,19.7814,19.8577,39600.0
2007-03-21 11:00:00,26.04,26.16,26.04,26.13,52800.0,19.8653,19.9568,19.8653,19.9339,52800.0
2007-03-21 11:30:00,26.13,26.14,25.98,26.0,33200.0,19.9339,19.9416,19.8195,19.8348,33200.0
2007-03-21 12:00:00,26.01,26.06,25.99,26.05,40800.0,19.8424,19.8805,19.8271,19.8729,40800.0
2007-03-21 12:30:00,26.05,26.08,25.99,26.07,35000.0,19.8729,19.8958,19.8271,19.8882,35000.0
2007-03-21 13:00:00,26.06,26.07,26.0,26.01,273700.0,19.8805,19.8882,19.8348,19.8424,273700.0
2007-03-21 13:30:00,26.0,26.0,25.88,25.9,41300.0,19.8348,19.8348,19.7432,19.7585,41300.0
2007-03-21 14:00:00,25.91,26.24,25.83,26.2,84300.0,19.7661,20.0179,19.7051,19.9873,84300.0
2007-03-21 14:30:00,26.19,26.41,26.18,26.39,61500.0,19.9797,20.1475,19.9721,20.1323,61500.0
2007-03-21 15:00:00,26.37,26.39,26.21,26.26,38400.0,20.117,20.1323,19.995,20.0331,38400.0
2007-03-21 15:30:00,26.26,26.37,26.26,26.26,63500.0,20.0331,20.117,20.0331,20.0331,63500.0
2007-03-22 09:30:00,26.39,26.53,26.3,26.31,87000.0,20.1323,20.2391,20.0636,20.0713,87000.0
2007-03-22 10:00:00,26.31,26.31,25.97,25.97,58700.0,20.0713,20.0713,19.8119,19.8119,58700.0
2007-03-22 10:30:00,25.97,26.0,25.95,25.99,40400.0,19.8119,19.8348,19.7966,19.8271,40400.0
2007-03-22 11:00:00,25.98,26.03,25.96,25.99,90100.0,19.8195,19.8577,19.8043,19.8271,90100.0
2007-03-22 11:30:00,26.0,26.01,25.99,26.0,23500.0,19.8348,19.8424,19.8271,19.8348,23500.0
2007-03-22 12:00:00,26.0,26.01,25.98,25.99,34700.0,19.8348,19.8424,19.8195,19.8271,34700.0
2007-03-22 12:30:00,26.0,26.0,25.97,26.0,12000.0,19.8348,19.8348,19.8119,19.8348,12000.0
2007-03-22 13:00:00,25.98,26.0,25.97,26.0,11800.0,19.8195,19.8348,19.8119,19.8348,11800.0
2007-03-22 13:30:00,25.99,26.0,25.94,25.99,10800.0,19.8271,19.8348,19.789,19.8271,10800.0
2007-03-22 14:00:00,25.99,26.01,25.95,25.95,34600.0,19.8271,19.8424,19.7966,19.7966,34600.0
2007-03-22 14:30:00,25.95,25.96,25.9,25.9,51400.0,19.7966,19.8043,19.7585,19.7585,51400.0
2007-03-22 15:00:00,25.9,25.93,25.82,25.93,60600.0,19.7585,19.7814,19.6975,19.7814,60600.0
2007-03-22 15:30:00,25.93,26.02,25.92,26.02,76300.0,19.7814,19.85,19.7737,19.85,76300.0
2007-03-23 09:30:00,26.0,26.2,25.92,26.08,27500.0,19.8348,19.9873,19.7737,19.8958,27500.0
2007-03-23 10:00:00,26.08,26.15,25.99,26.07,30200.0,19.8958,19.9492,19.8271,19.8882,30200.0
2007-03-23 10:30:00,26.07,26.22,26.07,26.22,13300.0,19.8882,20.0026,19.8882,20.0026,13300.0
2007-03-23 11:00:00,26.22,26.3,26.2,26.26,22800.0,20.0026,20.0636,19.9873,20.0331,22800.0
2007-03-23 11:30:00,26.25,26.27,26.19,26.2,9300.0,20.0255,20.0407,19.9797,19.9873,9300.0
2007-03-23 12:00:00,26.19,26.29,26.19,26.24,20700.0,19.9797,20.056,19.9797,20.0179,20700.0
2007-03-23 12:30:00,26.24,26.25,26.18,26.21,7800.0,20.0179,20.0255,19.9721,19.995,7800.0
2007-03-23 13:00:00,26.21,26.26,26.2,26.23,24300.0,19.995,20.0331,19.9873,20.0102,24300.0
2007-03-23 13:30:00,26.22,26.27,26.18,26.25,29300.0,20.0026,20.0407,19.9721,20.0255,29300.0
2007-03-23 14:00:00,26.25,26.32,26.23,26.31,36400.0,20.0255,20.0789,20.0102,20.0713,36400.0
2007-03-23 14:30:00,26.3,26.37,26.29,26.3,29100.0,20.0636,20.117,20.056,20.0636,29100.0
2007-03-23 15:00:00,26.29,26.36,26.24,26.3,90300.0,20.056,20.1094,20.0179,20.0636,90300.0
2007-03-23 15:30:00,26.32,26.33,26.22,26.25,54800.0,20.0789,20.0865,20.0026,20.0255,54800.0
2007-03-26 09:30:00,26.21,26.64,26.21,26.6,41300.0,19.995,20.323,19.995,20.2925,41300.0
2007-03-26 10:00:00,26.6,26.6,26.2,26.2,66600.0,20.2925,20.2925,19.9873,19.9873,66600.0
2007-03-26 10:30:00,26.2,26.24,26.15,26.2,73200.0,19.9873,20.0179,19.9492,19.9873,73200.0
2007-03-26 11:00:00,26.2,26.22,26.09,26.13,18400.0,19.9873,20.0026,19.9034,19.9339,18400.0
2007-03-26 11:30:00,26.12,26.12,26.08,26.08,17000.0,19.9263,19.9263,19.8958,19.8958,17000.0
2007-03-26 12:00:00,26.09,26.11,26.07,26.1,19500.0,19.9034,19.9187,19.8882,19.9111,19500.0
2007-03-26 12:30:00,26.1,26.12,26.07,26.07,27400.0,19.9111,19.9263,19.8882,19.8882,27400.0
2007-03-26 13:00:00,26.07,26.08,26.03,26.05,16300.0,19.8882,19.8958,19.8577,19.8729,16300.0
2007-03-26 13:30:00,26.06,26.07,25.96,26.06,23800.0,19.8805,19.8882,19.8043,19.8805,23800.0
2007-03-26 14:00:00,26.07,26.12,26.04,26.11,38700.0,19.8882,19.9263,19.8653,19.9187,38700.0
2007-03-26 14:30:00,26.12,26.12,26.05,26.05,31000.0,19.9263,19.9263,19.8729,19.8729,31000.0
2007-03-26 15:00:00,26.05,26.09,26.04,26.05,44300.0,19.8729,19.9034,19.8653,19.8729,44300.0
2007-03-26 15:30:00,26.05,26.21,26.03,26.21,72000.0,19.8729,19.995,19.8577,19.995,72000.0
2007-03-27 09:30:00,26.08,26.09,25.8,25.95,33100.0,19.8958,19.9034,19.6822,19.7966,33100.0
2007-03-27 10:00:00,25.91,25.99,25.83,25.88,31000.0,19.7661,19.8271,19.7051,19.7432,31000.0
2007-03-27 10:30:00,25.87,25.92,25.8,25.88,29000.0,19.7356,19.7737,19.6822,19.7432,29000.0
2007-03-27 11:00:00,25.88,25.91,25.75,25.76,33600.0,19.7432,19.7661,19.644,19.6517,33600.0
2007-03-27 11:30:00,25.77,25.8,25.75,25.8,27200.0,19.6593,19.6822,19.644,19.6822,27200.0
2007-03-27 12:00:00,25.8,25.89,25.75,25.82,17100.0,19.6822,19.7509,19.644,19.6975,17100.0
2007-03-27 12:30:00,25.83,25.83,25.71,25.72,38900.0,19.7051,19.7051,19.6135,19.6212,38900.0
2007-03-27 13:00:00,25.72,25.75,25.67,25.69,40000.0,19.6212,19.644,19.583,19.5983,40000.0
2007-03-27 13:30:00,25.69,25.82,25.68,25.82,31300.0,19.5983,19.6975,19.5906,19.6975,31300.0
2007-03-27 14:00:00,25.79,25.82,25.68,25.7,46400.0,19.6746,19.6975,19.5906,19.6059,46400.0
2007-03-27 14:30:00,25.68,25.73,25.66,25.68,50300.0,19.5906,19.6288,19.5754,19.5906,50300.0
2007-03-27 15:00:00,25.66,25.75,25.64,25.71,86600.0,19.5754,19.644,19.5601,19.6135,86600.0
2007-03-27 15:30:00,25.71,25.8,25.67,25.79,86800.0,19.6135,19.6822,19.583,19.6746,86800.0
2007-03-28 09:30:00,25.68,25.79,25.37,25.56,35000.0,19.5906,19.6746,19.3542,19.4991,35000.0
2007-03-28 10:00:00,25.58,25.65,25.5,25.5,28200.0,19.5144,19.5678,19.4533,19.4533,28200.0
2007-03-28 10:30:00,25.49,25.5,25.31,25.43,51100.0,19.4457,19.4533,19.3084,19.3999,51100.0
2007-03-28 11:00:00,25.43,25.56,24.74,25.5,35100.0,19.3999,19.4991,18.8735,19.4533,35100.0
2007-03-28 11:30:00,25.5,25.5,25.44,25.46,13000.0,19.4533,19.4533,19.4076,19.4228,13000.0
2007-03-28 12:00:00,25.46,25.58,25.42,25.51,35700.0,19.4228,19.5144,19.3923,19.461,35700.0
2007-03-28 12:30:00,25.5,25.65,25.47,25.64,18500.0,19.4533,19.5678,19.4304,19.5601,18500.0
2007-03-28 13:00:00,25.67,25.72,25.64,25.71,8500.0,19.583,19.6212,19.5601,19.6135,8500.0
2007-03-28 13:30:00,25.72,25.73,25.68,25.68,12000.0,19.6212,19.6288,19.5906,19.5906,12000.0
2007-03-28 14:00:00,25.7,25.72,25.61,25.64,15700.0,19.6059,19.6212,19.5372,19.5601,15700.0
2007-03-28 14:30:00,25.64,25.64,25.53,25.53,18200.0,19.5601,19.5601,19.4762,19.4762,18200.0
2007-03-28 15:00:00,25.53,25.55,25.46,25.5,40200.0,19.4762,19.4915,19.4228,19.4533,40200.0
2007-03-28 15:30:00,25.5,25.53,25.41,25.46,46100.0,19.4533,19.4762,19.3847,19.4228,46100.0
2007-03-29 09:30:00,25.71,25.76,25.43,25.48,36900.0,19.6135,19.6517,19.3999,19.4381,36900.0
2007-03-29 10:00:00,25.48,25.52,25.44,25.45,12600.0,19.4381,19.4686,19.4076,19.4152,12600.0
2007-03-29 10:30:00,25.45,25.46,25.32,25.36,17300.0,19.4152,19.4228,19.316,19.3465,17300.0
2007-03-29 11:00:00,25.34,25.38,25.25,25.29,25900.0,19.3313,19.3618,19.2626,19.2931,25900.0
2007-03-29 11:30:00,25.29,25.39,25.12,25.12,35600.0,19.2931,19.3694,19.1634,19.1634,35600.0
2007-03-29 12:00:00,25.12,25.15,25.02,25.04,52700.0,19.1634,19.1863,19.0872,19.1024,52700.0
2007-03-29 12:30:00,25.06,25.17,24.98,25.17,23600.0,19.1177,19.2016,19.0566,19.2016,23600.0
2007-03-29 13:00:00,25.16,25.25,25.14,25.2,30800.0,19.194,19.2626,19.1787,19.2245,30800.0
2007-03-29 13:30:00,25.2,25.24,25.18,25.18,50200.0,19.2245,19.255,19.2092,19.2092,50200.0
2007-03-29 14:00:00,25.18,25.28,25.18,25.23,30700.0,19.2092,19.2855,19.2092,19.2474,30700.0
2007-03-29 14:30:00,25.22,25.35,25.21,25.3,38800.0,19.2397,19.3389,19.2321,19.3008,38800.0
2007-03-29 15:00:00,25.31,25.34,25.25,25.31,48400.0,19.3084,19.3313,19.2626,19.3084,48400.0
2007-03-29 15:30:00,25.31,25.38,25.23,25.3,94000.0,19.3084,19.3618,19.2474,19.3008,94000.0
2007-03-30 09:30:00,25.0,25.3,24.9,25.12,103200.0,19.0719,19.3008,18.9956,19.1634,103200.0
2007-03-30 10:00:00,25.12,25.25,25.08,25.15,30600.0,19.1634,19.2626,19.1329,19.1863,30600.0
2007-03-30 10:30:00,25.17,25.25,25.17,25.21,43900.0,19.2016,19.2626,19.2016,19.2321,43900.0
2007-03-30 11:00:00,25.21,25.22,25.16,25.2,37600.0,19.2321,19.2397,19.194,19.2245,37600.0
2007-03-30 11:30:00,25.2,25.26,25.11,25.21,50100.0,19.2245,19.2702,19.1558,19.2321,50100.0
2007-03-30 12:00:00,25.22,25.22,24.99,25.04,36800.0,19.2397,19.2397,19.0643,19.1024,36800.0
2007-03-30 12:30:00,25.04,25.09,25.0,25.05,30800.0,19.1024,19.1406,19.0719,19.11,30800.0
2007-03-30 13:00:00,25.05,25.18,25.05,25.18,27200.0,19.11,19.2092,19.11,19.2092,27200.0
2007-03-30 13:30:00,25.18,25.2,24.97,25.12,75400.0,19.2092,19.2245,19.049,19.1634,75400.0
2007-03-30 14:00:00,25.13,25.23,25.12,25.22,25200.0,19.1711,19.2474,19.1634,19.2397,25200.0
2007-03-30 14:30:00,25.22,25.29,25.2,25.2,15800.0,19.2397,19.2931,19.2245,19.2245,15800.0
2007-03-30 15:00:00,25.2,25.29,25.19,25.28,159300.0,19.2245,19.2931,19.2168,19.2855,159300.0
2007-03-30 15:30:00,25.27,25.34,25.21,25.31,88100.0,19.2779,19.3313,19.2321,19.3084,88100.0
2007-04-02 09:30:00,25.34,25.8,25.34,25.59,33200.0,19.3313,19.6822,19.3313,19.522,33200.0
2007-04-02 10:00:00,25.59,25.63,25.33,25.35,35100.0,19.522,19.5525,19.3236,19.3389,35100.0
2007-04-02 10:30:00,25.37,25.42,25.15,25.28,147000.0,19.3542,19.3923,19.1863,19.2855,147000.0
2007-04-02 11:00:00,25.31,25.43,25.29,25.4,11900.0,19.3084,19.3999,19.2931,19.377,11900.0
2007-04-02 11:30:00,25.4,25.4,25.3,25.3,39300.0,19.377,19.377,19.3008,19.3008,39300.0
2007-04-02 12:00:00,25.29,25.35,25.28,25.29,92800.0,19.2931,19.3389,19.2855,19.2931,92800.0
2007-04-02 12:30:00,25.3,25.31,25.19,25.2,23100.0,19.3008,19.3084,19.2168,19.2245,23100.0
2007-04-02 13:00:00,25.22,25.3,25.2,25.24,19800.0,19.2397,19.3008,19.2245,19.255,19800.0
2007-04-02 13:30:00,25.25,25.31,25.2,25.27,19600.0,19.2626,19.3084,19.2245,19.2779,19600.0
2007-04-02 14:00:00,25.27,25.31,25.2,25.22,44300.0,19.2779,19.3084,19.2245,19.2397,44300.0
2007-04-02 14:30:00,25.22,25.25,25.19,25.19,27700.0,19.2397,19.2626,19.2168,19.2168,27700.0
2007-04-02 15:00:00,25.2,25.31,25.19,25.31,48400.0,19.2245,19.3084,19.2168,19.3084,48400.0
2007-04-02 15:30:00,25.31,25.33,25.25,25.31,24500.0,19.3084,19.3236,19.2626,19.3084,24500.0
2007-04-03 09:30:00,25.3,25.57,25.24,25.42,33300.0,19.3008,19.5067,19.255,19.3923,33300.0
2007-04-03 10:00:00,25.42,25.61,25.42,25.49,29300.0,19.3923,19.5372,19.3923,19.4457,29300.0
2007-04-03 10:30:00,25.49,25.79,25.47,25.63,54400.0,19.4457,19.6746,19.4304,19.5525,54400.0
2007-04-03 11:00:00,25.63,25.7,25.49,25.49,33500.0,19.5525,19.6059,19.4457,19.4457,33500.0
2007-04-03 11:30:00,25.49,25.52,25.45,25.5,155200.0,19.4457,19.4686,19.4152,19.4533,155200.0
2007-04-03 12:00:00,25.5,25.51,25.46,25.5,28800.0,19.4533,19.461,19.4228,19.4533,28800.0
2007-04-03 12:30:00,25.5,25.51,25.49,25.5,42300.0,19.4533,19.461,19.4457,19.4533,42300.0
2007-04-03 13:00:00,25.5,25.53,25.49,25.5,70800.0,19.4533,19.4762,19.4457,19.4533,70800.0
2007-04-03 13:30:00,25.5,25.51,25.49,25.5,33400.0,19.4533,19.461,19.4457,19.4533,33400.0
2007-04-03 14:00:00,25.49,25.5,25.48,25.5,21300.0,19.4457,19.4533,19.4381,19.4533,21300.0
2007-04-03 14:30:00,25.5,25.58,25.49,25.49,34100.0,19.4533,19.5144,19.4457,19.4457,34100.0
2007-04-03 15:00:00,25.49,25.58,25.48,25.5,119300.0,19.4457,19.5144,19.4381,19.4533,119300.0
2007-04-03 15:30:00,25.5,25.65,25.48,25.6,111800.0,19.4533,19.5678,19.4381,19.5296,111800.0
2007-04-04 09:30:00,25.53,25.73,25.45,25.48,17000.0,19.4762,19.6288,19.4152,19.4381,17000.0
2007-04-04 10:00:00,25.48,25.48,25.33,25.35,30000.0,19.4381,19.4381,19.3236,19.3389,30000.0
2007-04-04 10:30:00,25.37,25.37,25.27,25.33,31800.0,19.3542,19.3542,19.2779,19.3236,31800.0
2007-04-04 11:00:00,25.34,25.48,25.33,25.48,9100.0,19.3313,19.4381,19.3236,19.4381,9100.0
2007-04-04 11:30:00,25.49,25.51,25.45,25.51,11800.0,19.4457,19.461,19.4152,19.461,11800.0
2007-04-04 12:00:00,25.52,25.58,25.5,25.58,15200.0,19.4686,19.5144,19.4533,19.5144,15200.0
2007-04-04 12:30:00,25.59,25.6,25.52,25.59,13500.0,19.522,19.5296,19.4686,19.522,13500.0
2007-04-04 13:00:00,25.59,25.59,25.56,25.59,4700.0,19.522,19.522,19.4991,19.522,4700.0
2007-04-04 13:30:00,25.59,25.6,25.51,25.6,11900.0,19.522,19.5296,19.461,19.5296,11900.0
2007-04-04 14:00:00,25.58,25.59,25.51,25.54,8500.0,19.5144,19.522,19.461,19.4838,8500.0
2007-04-04 14:30:00,25.54,25.54,25.5,25.51,12000.0,19.4838,19.4838,19.4533,19.461,12000.0
2007-04-04 15:00:00,25.52,25.56,25.49,25.55,30900.0,19.4686,19.4991,19.4457,19.4915,30900.0
2007-04-04 15:30:00,25.55,25.58,25.53,25.58,42900.0,19.4915,19.5144,19.4762,19.5144,42900.0
2007-04-05 09:30:00,25.61,25.62,25.47,25.51,20700.0,19.5372,19.5449,19.4304,19.461,20700.0
2007-04-05 10:00:00,25.51,25.53,25.41,25.53,16300.0,19.461,19.4762,19.3847,19.4762,16300.0
2007-04-05 10:30:00,25.53,25.55,25.43,25.49,18100.0,19.4762,19.4915,19.3999,19.4457,18100.0
2007-04-05 11:00:00,25.49,25.51,25.4,25.47,14700.0,19.4457,19.461,19.377,19.4304,14700.0
2007-04-05 11:30:00,25.45,25.47,25.35,25.47,21200.0,19.4152,19.4304,19.3389,19.4304,21200.0
2007-04-05 12:00:00,25.47,25.55,25.47,25.55,6500.0,19.4304,19.4915,19.4304,19.4915,6500.0
2007-04-05 12:30:00,25.55,25.55,25.49,25.49,6000.0,19.4915,19.4915,19.4457,19.4457,6000.0
2007-04-05 13:00:00,25.48,25.5,25.45,25.45,6500.0,19.4381,19.4533,19.4152,19.4152,6500.0
2007-04-05 13:30:00,25.45,25.59,25.44,25.54,17800.0,19.4152,19.522,19.4076,19.4838,17800.0
2007-04-05 14:00:00,25.55,25.55,25.51,25.52,8700.0,19.4915,19.4915,19.461,19.4686,8700.0
2007-04-05 14:30:00,25.52,25.54,25.46,25.48,16400.0,19.4686,19.4838,19.4228,19.4381,16400.0
2007-04-05 15:00:00,25.48,25.51,25.46,25.47,13600.0,19.4381,19.461,19.4228,19.4304,13600.0
2007-04-05 15:30:00,25.48,25.48,25.38,25.39,51000.0,19.4381,19.4381,19.3618,19.3694,51000.0
2007-04-09 09:30:00,25.38,25.47,25.05,25.11,60900.0,19.3618,19.4304,19.11,19.1558,60900.0
2007-04-09 10:00:00,25.12,25.27,24.97,25.14,55800.0,19.1634,19.2779,19.049,19.1787,55800.0
2007-04-09 10:30:00,25.14,25.25,25.11,25.22,39700.0,19.1787,19.2626,19.1558,19.2397,39700.0
2007-04-09 11:00:00,25.24,25.29,25.19,25.21,27100.0,19.255,19.2931,19.2168,19.2321,27100.0
2007-04-09 11:30:00,25.22,25.3,25.2,25.25,27400.0,19.2397,19.3008,19.2245,19.2626,27400.0
2007-04-09 12:00:00,25.26,25.27,25.24,25.25,30600.0,19.2702,19.2779,19.255,19.2626,30600.0
2007-04-09 12:30:00,25.25,25.32,25.25,25.32,18200.0,19.2626,19.316,19.2626,19.316,18200.0
2007-04-09 13:00:00,25.33,25.34,25.19,25.19,44600.0,19.3236,19.3313,19.2168,19.2168,44600.0
2007-04-09 13:30:00,25.2,25.23,25.14,25.14,30300.0,19.2245,19.2474,19.1787,19.1787,30300.0
2007-04-09 14:00:00,25.13,25.22,25.12,25.2,42200.0,19.1711,19.2397,19.1634,19.2245,42200.0
2007-04-09 14:30:00,25.2,25.24,25.17,25.23,21700.0,19.2245,19.255,19.2016,19.2474,21700.0
2007-04-09 15:00:00,25.23,25.23,25.16,25.22,33800.0,19.2474,19.2474,19.194,19.2397,33800.0
2007-04-09 15:30:00,25.23,25.26,25.08,25.14,56900.0,19.2474,19.2702,19.1329,19.1787,56900.0
2007-04-10 09:30:00,25.14,25.44,25.12,25.26,21700.0,19.1787,19.4076,19.1634,19.2702,21700.0
2007-04-10 10:00:00,25.33,25.36,25.28,25.35,9300.0,19.3236,19.3465,19.2855,19.3389,9300.0
2007-04-10 10:30:00,25.35,25.39,25.3,25.33,10500.0,19.3389,19.3694,19.3008,19.3236,10500.0
2007-04-10 11:00:00,25.34,25.34,25.26,25.3,21000.0,19.3313,19.3313,19.2702,19.3008,21000.0
2007-04-10 11:30:00,25.3,25.36,25.26,25.31,12900.0,19.3008,19.3465,19.2702,19.3084,12900.0
2007-04-10 12:00:00,25.28,25.31,25.28,25.31,10800.0,19.2855,19.3084,19.2855,19.3084,10800.0
2007-04-10 12:30:00,25.31,25.31,25.16,25.16,26000.0,19.3084,19.3084,19.194,19.194,26000.0
2007-04-10 13:00:00,25.17,25.27,25.17,25.22,20200.0,19.2016,19.2779,19.2016,19.2397,20200.0
2007-04-10 13:30:00,25.23,25.26,25.16,25.16,24800.0,19.2474,19.2702,19.194,19.194,24800.0
2007-04-10 14:00:00,25.16,25.25,25.15,25.22,7500.0,19.194,19.2626,19.1863,19.2397,7500.0
2007-04-10 14:30:00,25.21,25.25,25.18,25.22,5300.0,19.2321,19.2626,19.2092,19.2397,5300.0
2007-04-10 15:00:00,25.24,25.24,25.18,25.19,42600.0,19.255,19.255,19.2092,19.2168,42600.0
2007-04-10 15:30:00,25.2,25.25,25.17,25.2,20900.0,19.2245,19.2626,19.2016,19.2245,20900.0
2007-04-11 09:30:00,25.25,25.35,25.17,25.3,27900.0,19.2626,19.3389,19.2016,19.3008,27900.0
2007-04-11 10:00:00,25.31,25.33,25.16,25.25,65800.0,19.3084,19.3236,19.194,19.2626,65800.0
2007-04-11 10:30:00,25.25,25.25,25.06,25.08,21300.0,19.2626,19.2626,19.1177,19.1329,21300.0
2007-04-11 11:00:00,25.11,25.29,25.11,25.26,39700.0,19.1558,19.2931,19.1558,19.2702,39700.0
2007-04-11 11:30:00,25.28,25.32,25.17,25.31,10900.0,19.2855,19.316,19.2016,19.3084,10900.0
2007-04-11 12:00:00,25.31,25.34,25.3,25.31,15400.0,19.3084,19.3313,19.3008,19.3084,15400.0
2007-04-11 12:30:00,25.32,25.32,25.21,25.28,7300.0,19.316,19.316,19.2321,19.2855,7300.0
2007-04-11 13:00:00,25.26,25.33,25.24,25.32,5000.0,19.2702,19.3236,19.255,19.316,5000.0
2007-04-11 13:30:00,25.33,25.33,25.26,25.26,10100.0,19.3236,19.3236,19.2702,19.2702,10100.0
2007-04-11 14:00:00,25.24,25.31,25.19,25.24,24700.0,19.255,19.3084,19.2168,19.255,24700.0
2007-04-11 14:30:00,25.24,25.27,25.17,25.23,17800.0,19.255,19.2779,19.2016,19.2474,17800.0
2007-04-11 15:00:00,25.23,25.24,25.19,25.22,42600.0,19.2474,19.255,19.2168,19.2397,42600.0
2007-04-11 15:30:00,25.2,25.29,25.16,25.24,76400.0,19.2245,19.2931,19.194,19.255,76400.0
2007-04-12 09:30:00,25.2,25.2,24.9,24.95,31900.0,19.2245,19.2245,18.9956,19.0337,31900.0
2007-04-12 10:00:00,24.95,25.17,24.92,25.16,43200.0,19.0337,19.2016,19.0109,19.194,43200.0
2007-04-12 10:30:00,25.14,25.41,25.04,25.41,42100.0,19.1787,19.3847,19.1024,19.3847,42100.0
2007-04-12 11:00:00,25.42,25.5,25.29,25.39,18600.0,19.3923,19.4533,19.2931,19.3694,18600.0
2007-04-12 11:30:00,25.4,25.4,25.26,25.29,13200.0,19.377,19.377,19.2702,19.2931,13200.0
2007-04-12 12:00:00,25.29,25.5,25.29,25.47,14800.0,19.2931,19.4533,19.2931,19.4304,14800.0
2007-04-12 12:30:00,25.46,25.46,25.35,25.4,15300.0,19.4228,19.4228,19.3389,19.377,15300.0
2007-04-12 13:00:00,25.39,25.41,25.34,25.37,17600.0,19.3694,19.3847,19.3313,19.3542,17600.0
2007-04-12 13:30:00,25.37,25.5,25.37,25.46,25100.0,19.3542,19.4533,19.3542,19.4228,25100.0
2007-04-12 14:00:00,25.45,25.45,25.35,25.36,9500.0,19.4152,19.4152,19.3389,19.3465,9500.0
2007-04-12 14:30:00,25.35,25.35,25.27,25.27,22000.0,19.3389,19.3389,19.2779,19.2779,22000.0
2007-04-12 15:00:00,25.28,25.34,25.28,25.34,58000.0,19.2855,19.3313,19.2855,19.3313,58000.0
2007-04-12 15:30:00,25.34,25.41,25.31,25.41,46300.0,19.3313,19.3847,19.3084,19.3847,46300.0
2007-04-13 09:30:00,25.32,25.42,25.12,25.13,15000.0,19.316,19.3923,19.1634,19.1711,15000.0
2007-04-13 10:00:00,25.15,25.15,25.01,25.01,22000.0,19.1863,19.1863,19.0795,19.0795,22000.0
2007-04-13 10:30:00,25.01,25.15,25.01,25.06,14300.0,19.0795,19.1863,19.0795,19.1177,14300.0
2007-04-13 11:00:00,25.08,25.2,25.08,25.19,14800.0,19.1329,19.2245,19.1329,19.2168,14800.0
2007-04-13 11:30:00,25.18,25.25,25.15,25.25,10100.0,19.2092,19.2626,19.1863,19.2626,10100.0
2007-04-13 12:00:00,25.25,25.26,25.21,25.22,5000.0,19.2626,19.2702,19.2321,19.2397,5000.0
2007-04-13 12:30:00,25.22,25.28,25.19,25.26,9300.0,19.2397,19.2855,19.2168,19.2702,9300.0
2007-04-13 13:00:00,25.25,25.27,25.23,25.24,7500.0,19.2626,19.2779,19.2474,19.255,7500.0
2007-04-13 13:30:00,25.25,25.29,25.24,25.25,8700.0,19.2626,19.2931,19.255,19.2626,8700.0
2007-04-13 14:00:00,25.25,25.27,25.19,25.25,14300.0,19.2626,19.2779,19.2168,19.2626,14300.0
2007-04-13 14:30:00,25.25,25.37,25.25,25.37,8600.0,19.2626,19.3542,19.2626,19.3542,8600.0
2007-04-13 15:00:00,25.37,25.43,25.34,25.43,14800.0,19.3542,19.3999,19.3313,19.3999,14800.0
2007-04-13 15:30:00,25.41,25.64,25.39,25.57,88700.0,19.3847,19.5601,19.3694,19.5067,88700.0
2007-04-16 09:30:00,27.65,27.65,25.79,25.98,48600.0,21.0935,21.0935,19.6746,19.8195,48600.0
2007-04-16 10:00:00,25.99,25.99,25.63,25.66,52900.0,19.8271,19.8271,19.5525,19.5754,52900.0
2007-04-16 10:30:00,25.67,25.75,25.55,25.65,53700.0,19.583,19.644,19.4915,19.5678,53700.0
2007-04-16 11:00:00,25.65,25.7,25.5,25.56,39500.0,19.5678,19.6059,19.4533,19.4991,39500.0
2007-04-16 11:30:00,25.56,25.71,25.56,25.62,45300.0,19.4991,19.6135,19.4991,19.5449,45300.0
2007-04-16 12:00:00,25.66,25.8,25.57,25.65,116100.0,19.5754,19.6822,19.5067,19.5678,116100.0
2007-04-16 12:30:00,25.63,25.7,25.59,25.67,273000.0,19.5525,19.6059,19.522,19.583,273000.0
2007-04-16 13:00:00,25.69,25.75,25.64,25.65,103900.0,19.5983,19.644,19.5601,19.5678,103900.0
2007-04-16 13:30:00,25.66,25.68,25.58,25.61,89500.0,19.5754,19.5906,19.5144,19.5372,89500.0
2007-04-16 14:00:00,25.62,25.68,25.52,25.54,196700.0,19.5449,19.5906,19.4686,19.4838,196700.0
2007-04-16 14:30:00,25.52,25.7,25.52,25.65,249900.0,19.4686,19.6059,19.4686,19.5678,249900.0
2007-04-16 15:00:00,25.66,25.68,25.62,25.65,191300.0,19.5754,19.5906,19.5449,19.5678,191300.0
2007-04-16 15:30:00,25.65,25.75,25.49,25.6,173400.0,19.5678,19.644,19.4457,19.5296,173400.0
2007-04-17 09:30:00,25.6,25.65,25.3,25.5,60700.0,19.5296,19.5678,19.3008,19.4533,60700.0
2007-04-17 10:00:00,25.52,25.54,25.47,25.47,41600.0,19.4686,19.4838,19.4304,19.4304,41600.0
2007-04-17 10:30:00,25.46,25.47,25.32,25.32,65300.0,19.4228,19.4304,19.316,19.316,65300.0
2007-04-17 11:00:00,25.32,25.33,25.28,25.3,31900.0,19.316,19.3236,19.2855,19.3008,31900.0
2007-04-17 11:30:00,25.3,25.38,25.3,25.34,32800.0,19.3008,19.3618,19.3008,19.3313,32800.0
2007-04-17 12:00:00,25.34,25.44,25.34,25.37,32100.0,19.3313,19.4076,19.3313,19.3542,32100.0
2007-04-17 12:30:00,25.37,25.41,25.28,25.35,42000.0,19.3542,19.3847,19.2855,19.3389,42000.0
2007-04-17 13:00:00,25.34,25.35,25.2,25.26,13300.0,19.3313,19.3389,19.2245,19.2702,13300.0
2007-04-17 13:30:00,25.27,25.35,25.26,25.32,29900.0,19.2779,19.3389,19.2702,19.316,29900.0
2007-04-17 14:00:00,25.33,25.36,25.31,25.34,29000.0,19.3236,19.3465,19.3084,19.3313,29000.0
2007-04-17 14:30:00,25.34,25.36,25.3,25.33,27400.0,19.3313,19.3465,19.3008,19.3236,27400.0
2007-04-17 15:00:00,25.34,25.34,25.16,25.17,102000.0,19.3313,19.3313,19.194,19.2016,102000.0
2007-04-17 15:30:00,25.18,25.29,24.99,25.15,304100.0,19.2092,19.2931,19.0643,19.1863,304100.0
2007-04-18 09:30:00,25.05,25.31,25.05,25.3,62400.0,19.11,19.3084,19.11,19.3008,62400.0
2007-04-18 10:00:00,25.28,25.37,25.11,25.34,46300.0,19.2855,19.3542,19.1558,19.3313,46300.0
2007-04-18 10:30:00,25.36,25.5,25.26,25.45,84800.0,19.3465,19.4533,19.2702,19.4152,84800.0
2007-04-18 11:00:00,25.44,25.66,25.43,25.62,26700.0,19.4076,19.5754,19.3999,19.5449,26700.0
2007-04-18 11:30:00,25.64,25.81,25.63,25.79,34200.0,19.5601,19.6898,19.5525,19.6746,34200.0
2007-04-18 12:00:00,25.78,25.84,25.7,25.72,28400.0,19.6669,19.7127,19.6059,19.6212,28400.0
2007-04-18 12:30:00,25.72,25.74,25.67,25.74,16000.0,19.6212,19.6364,19.583,19.6364,16000.0
2007-04-18 13:00:00,25.75,25.79,25.67,25.78,28600.0,19.644,19.6746,19.583,19.6669,28600.0
2007-04-18 13:30:00,25.78,25.84,25.75,25.84,18200.0,19.6669,19.7127,19.644,19.7127,18200.0
2007-04-18 14:00:00,25.83,25.85,25.8,25.8,18600.0,19.7051,19.7203,19.6822,19.6822,18600.0
2007-04-18 14:30:00,25.8,25.85,25.75,25.85,36800.0,19.6822,19.7203,19.644,19.7203,36800.0
2007-04-18 15:00:00,25.85,25.97,25.75,25.9,61600.0,19.7203,19.8119,19.644,19.7585,61600.0
2007-04-18 15:30:00,25.91,25.94,25.68,25.69,40900.0,19.7661,19.789,19.5906,19.5983,40900.0
2007-04-19 09:30:00,25.43,25.43,25.01,25.21,51400.0,19.3999,19.3999,19.0795,19.2321,51400.0
2007-04-19 10:00:00,25.2,25.48,25.14,25.42,40900.0,19.2245,19.4381,19.1787,19.3923,40900.0
2007-04-19 10:30:00,25.39,25.5,25.39,25.47,14900.0,19.3694,19.4533,19.3694,19.4304,14900.0
2007-04-19 11:00:00,25.48,25.6,25.37,25.57,28500.0,19.4381,19.5296,19.3542,19.5067,28500.0
2007-04-19 11:30:00,25.58,25.64,25.52,25.59,17500.0,19.5144,19.5601,19.4686,19.522,17500.0
2007-04-19 12:00:00,25.58,25.68,25.44,25.56,37000.0,19.5144,19.5906,19.4076,19.4991,37000.0
2007-04-19 12:30:00,25.55,25.6,25.41,25.53,19100.0,19.4915,19.5296,19.3847,19.4762,19100.0
2007-04-19 13:00:00,25.53,25.57,25.49,25.55,6000.0,19.4762,19.5067,19.4457,19.4915,6000.0
2007-04-19 13:30:00,25.54,25.54,25.42,25.45,10500.0,19.4838,19.4838,19.3923,19.4152,10500.0
2007-04-19 14:00:00,25.42,25.42,25.23,25.3,48700.0,19.3923,19.3923,19.2474,19.3008,48700.0
2007-04-19 14:30:00,25.31,25.45,25.29,25.33,15500.0,19.3084,19.4152,19.2931,19.3236,15500.0
2007-04-19 15:00:00,25.32,25.54,25.32,25.5,37600.0,19.316,19.4838,19.316,19.4533,37600.0
2007-04-19 15:30:00,25.49,25.5,25.34,25.41,61500.0,19.4457,19.4533,19.3313,19.3847,61500.0
2007-04-20 09:30:00,25.56,26.29,25.56,26.24,83700.0,19.4991,20.056,19.4991,20.0179,83700.0
2007-04-20 10:00:00,26.24,26.31,26.01,26.14,57800.0,20.0179,20.0713,19.8424,19.9416,57800.0
2007-04-20 10:30:00,26.13,26.14,25.88,25.9,38000.0,19.9339,19.9416,19.7432,19.7585,38000.0
2007-04-20 11:00:00,25.91,25.94,25.61,25.62,42800.0,19.7661,19.789,19.5372,19.5449,42800.0
2007-04-20 11:30:00,25.6,25.68,25.59,25.61,17900.0,19.5296,19.5906,19.522,19.5372,17900.0
2007-04-20 12:00:00,25.61,25.67,25.59,25.61,23000.0,19.5372,19.583,19.522,19.5372,23000.0
2007-04-20 12:30:00,25.6,25.62,25.5,25.59,16300.0,19.5296,19.5449,19.4533,19.522,16300.0
2007-04-20 13:00:00,25.58,25.69,25.5,25.54,29100.0,19.5144,19.5983,19.4533,19.4838,29100.0
2007-04-20 13:30:00,25.55,25.69,25.49,25.5,26500.0,19.4915,19.5983,19.4457,19.4533,26500.0
2007-04-20 14:00:00,25.5,25.55,25.45,25.5,46900.0,19.4533,19.4915,19.4152,19.4533,46900.0
2007-04-20 14:30:00,25.5,25.53,25.46,25.5,54300.0,19.4533,19.4762,19.4228,19.4533,54300.0
2007-04-20 15:00:00,25.5,25.57,25.46,25.56,55400.0,19.4533,19.5067,19.4228,19.4991,55400.0
2007-04-20 15:30:00,25.56,25.71,25.55,25.6,86200.0,19.4991,19.6135,19.4915,19.5296,86200.0
2007-04-23 09:30:00,25.64,25.69,25.47,25.51,49100.0,19.5601,19.5983,19.4304,19.461,49100.0
2007-04-23 10:00:00,25.5,25.56,25.42,25.46,43200.0,19.4533,19.4991,19.3923,19.4228,43200.0
2007-04-23 10:30:00,25.45,25.49,25.42,25.46,47200.0,19.4152,19.4457,19.3923,19.4228,47200.0
2007-04-23 11:00:00,25.47,25.5,25.43,25.44,37200.0,19.4304,19.4533,19.3999,19.4076,37200.0
2007-04-23 11:30:00,25.44,25.46,25.37,25.42,21800.0,19.4076,19.4228,19.3542,19.3923,21800.0
2007-04-23 12:00:00,25.42,25.51,25.34,25.45,34200.0,19.3923,19.461,19.3313,19.4152,34200.0
2007-04-23 12:30:00,25.46,25.47,25.32,25.4,31400.0,19.4228,19.4304,19.316,19.377,31400.0
2007-04-23 13:00:00,25.4,25.45,25.34,25.43,25700.0,19.377,19.4152,19.3313,19.3999,25700.0
2007-04-23 13:30:00,25.43,25.44,25.26,25.26,32000.0,19.3999,19.4076,19.2702,19.2702,32000.0
2007-04-23 14:00:00,25.26,25.33,25.19,25.33,95800.0,19.2702,19.3236,19.2168,19.3236,95800.0
2007-04-23 14:30:00,25.34,25.37,25.3,25.32,11100.0,19.3313,19.3542,19.3008,19.316,11100.0
2007-04-23 15:00:00,25.31,25.35,25.28,25.31,41400.0,19.3084,19.3389,19.2855,19.3084,41400.0
2007-04-23 15:30:00,25.3,25.32,25.22,25.25,121100.0,19.3008,19.316,19.2397,19.2626,121100.0
2007-04-24 09:30:00,25.34,25.5,25.1,25.19,307900.0,19.3313,19.4533,19.1482,19.2168,307900.0
2007-04-24 10:00:00,25.17,25.25,24.94,24.98,185300.0,19.2016,19.2626,19.0261,19.0566,185300.0
2007-04-24 10:30:00,24.97,25.13,24.94,24.97,150400.0,19.049,19.1711,19.0261,19.049,150400.0
2007-04-24 11:00:00,24.97,24.99,24.92,24.93,50700.0,19.049,19.0643,19.0109,19.0185,50700.0
2007-04-24 11:30:00,24.94,25.02,24.92,24.97,42000.0,19.0261,19.0872,19.0109,19.049,42000.0
2007-04-24 12:00:00,24.98,25.19,24.95,25.11,43300.0,19.0566,19.2168,19.0337,19.1558,43300.0
2007-04-24 12:30:00,25.12,25.12,25.03,25.07,10900.0,19.1634,19.1634,19.0948,19.1253,10900.0
2007-04-24 13:00:00,25.08,25.1,24.93,25.0,53200.0,19.1329,19.1482,19.0185,19.0719,53200.0
2007-04-24 13:30:00,25.0,25.02,24.96,25.0,34900.0,19.0719,19.0872,19.0414,19.0719,34900.0
2007-04-24 14:00:00,25.0,25.13,24.99,25.12,579300.0,19.0719,19.1711,19.0643,19.1634,579300.0
2007-04-24 14:30:00,25.13,25.26,25.13,25.23,54500.0,19.1711,19.2702,19.1711,19.2474,54500.0
2007-04-24 15:00:00,25.23,25.58,25.19,25.44,120400.0,19.2474,19.5144,19.2168,19.4076,120400.0
2007-04-24 15:30:00,25.47,26.27,25.46,26.0,315100.0,19.4304,20.0407,19.4228,19.8348,315100.0
2007-04-25 09:30:00,27.2,27.51,27.0,27.25,379800.0,20.7502,20.9867,20.5976,20.7884,379800.0
2007-04-25 10:00:00,27.25,27.3,26.87,27.17,155900.0,20.7884,20.8265,20.4985,20.7273,155900.0
2007-04-25 10:30:00,27.16,27.21,27.13,27.2,86700.0,20.7197,20.7578,20.6968,20.7502,86700.0
2007-04-25 11:00:00,27.2,27.7,27.19,27.64,161900.0,20.7502,21.1317,20.7426,21.0859,161900.0
2007-04-25 11:30:00,27.64,28.82,27.61,28.64,143600.0,21.0859,21.9861,21.063,21.8488,143600.0
2007-04-25 12:00:00,28.67,28.67,27.75,28.08,164000.0,21.8716,21.8716,21.1698,21.4215,164000.0
2007-04-25 12:30:00,28.08,28.09,27.94,27.99,97400.0,21.4215,21.4292,21.3147,21.3529,97400.0
2007-04-25 13:00:00,27.99,28.33,27.9,28.22,100100.0,21.3529,21.6123,21.2842,21.5284,100100.0
2007-04-25 13:30:00,28.21,28.3,28.08,28.1,52700.0,21.5207,21.5894,21.4215,21.4368,52700.0
2007-04-25 14:00:00,28.08,28.2,27.92,28.0,90800.0,21.4215,21.5131,21.2995,21.3605,90800.0
2007-04-25 14:30:00,28.0,28.0,27.84,27.92,152100.0,21.3605,21.3605,21.2385,21.2995,152100.0
2007-04-25 15:00:00,27.94,27.95,27.68,27.93,104500.0,21.3147,21.3224,21.1164,21.3071,104500.0
2007-04-25 15:30:00,27.92,27.92,27.63,27.7,204800.0,21.2995,21.2995,21.0783,21.1317,204800.0
2007-04-26 09:30:00,27.3,27.58,26.07,26.33,190600.0,20.8265,21.0401,19.8882,20.0865,190600.0
2007-04-26 10:00:00,26.28,26.83,26.2,26.78,61600.0,20.0484,20.468,19.9873,20.4298,61600.0
2007-04-26 10:30:00,26.79,26.95,26.76,26.91,81300.0,20.4374,20.5595,20.4146,20.529,81300.0
2007-04-26 11:00:00,26.9,27.05,26.89,27.05,52900.0,20.5214,20.6358,20.5137,20.6358,52900.0
2007-04-26 11:30:00,27.04,27.17,27.0,27.14,63800.0,20.6282,20.7273,20.5976,20.7044,63800.0
2007-04-26 12:00:00,27.15,27.61,27.15,27.58,138600.0,20.7121,21.063,20.7121,21.0401,138600.0
2007-04-26 12:30:00,27.57,27.86,27.54,27.86,97700.0,21.0325,21.2537,21.0096,21.2537,97700.0
2007-04-26 13:00:00,27.88,27.97,27.75,27.77,102000.0,21.269,21.3376,21.1698,21.1851,102000.0
2007-04-26 13:30:00,27.78,27.83,27.61,27.61,52700.0,21.1927,21.2308,21.063,21.063,52700.0
2007-04-26 14:00:00,27.61,27.78,27.59,27.76,72300.0,21.063,21.1927,21.0477,21.1774,72300.0
2007-04-26 14:30:00,27.76,27.82,27.57,27.6,115400.0,21.1774,21.2232,21.0325,21.0554,115400.0
2007-04-26 15:00:00,27.61,27.8,27.6,27.65,62700.0,21.063,21.2079,21.0554,21.0935,62700.0
2007-04-26 15:30:00,27.65,27.76,27.5,27.6,140400.0,21.0935,21.1774,20.9791,21.0554,140400.0
2007-04-27 09:30:00,27.37,27.37,26.8,26.83,84000.0,20.8799,20.8799,20.4451,20.468,84000.0
2007-04-27 10:00:00,26.83,27.0,26.83,26.93,100900.0,20.468,20.5976,20.468,20.5442,100900.0
2007-04-27 10:30:00,26.94,26.99,26.65,26.7,188200.0,20.5519,20.59,20.3306,20.3688,188200.0
2007-04-27 11:00:00,26.7,26.75,26.68,26.7,49200.0,20.3688,20.4069,20.3535,20.3688,49200.0
2007-04-27 11:30:00,26.7,26.72,26.63,26.65,64800.0,20.3688,20.384,20.3154,20.3306,64800.0
2007-04-27 12:00:00,26.65,26.83,26.65,26.82,39500.0,20.3306,20.468,20.3306,20.4603,39500.0
2007-04-27 12:30:00,26.82,26.83,26.57,26.6,78300.0,20.4603,20.468,20.2696,20.2925,78300.0
2007-04-27 13:00:00,26.59,26.9,26.53,26.9,208300.0,20.2849,20.5214,20.2391,20.5214,208300.0
2007-04-27 13:30:00,26.89,27.0,26.79,26.8,100500.0,20.5137,20.5976,20.4374,20.4451,100500.0
2007-04-27 14:00:00,26.81,27.3,26.75,27.2,117500.0,20.4527,20.8265,20.4069,20.7502,117500.0
2007-04-27 14:30:00,27.2,27.27,27.0,27.0,38900.0,20.7502,20.8036,20.5976,20.5976,38900.0
2007-04-27 15:00:00,27.0,27.05,26.92,26.92,46300.0,20.5976,20.6358,20.5366,20.5366,46300.0
2007-04-27 15:30:00,26.93,26.98,26.87,26.9,78200.0,20.5442,20.5824,20.4985,20.5214,78200.0
2007-04-30 09:30:00,27.05,27.25,26.82,27.12,45500.0,20.6358,20.7884,20.4603,20.6892,45500.0
2007-04-30 10:00:00,27.15,27.15,26.78,26.79,44700.0,20.7121,20.7121,20.4298,20.4374,44700.0
2007-04-30 10:30:00,26.8,26.88,26.72,26.75,40100.0,20.4451,20.5061,20.384,20.4069,40100.0
2007-04-30 11:00:00,26.75,26.78,26.67,26.78,28600.0,20.4069,20.4298,20.3459,20.4298,28600.0
2007-04-30 11:30:00,26.78,26.79,26.66,26.66,22200.0,20.4298,20.4374,20.3383,20.3383,22200.0
2007-04-30 12:00:00,26.66,26.74,26.63,26.68,18400.0,20.3383,20.3993,20.3154,20.3535,18400.0
2007-04-30 12:30:00,26.7,26.77,26.7,26.71,20700.0,20.3688,20.4222,20.3688,20.3764,20700.0
2007-04-30 13:00:00,26.71,26.8,26.69,26.69,21900.0,20.3764,20.4451,20.3612,20.3612,21900.0
2007-04-30 13:30:00,26.68,26.76,26.68,26.72,22200.0,20.3535,20.4146,20.3535,20.384,22200.0
2007-04-30 14:00:00,26.71,26.76,26.48,26.55,29000.0,20.3764,20.4146,20.2009,20.2544,29000.0
2007-04-30 14:30:00,26.53,26.58,26.19,26.29,67500.0,20.2391,20.2772,19.9797,20.056,67500.0
2007-04-30 15:00:00,26.31,26.42,26.2,26.25,58800.0,20.0713,20.1552,19.9873,20.0255,58800.0
2007-04-30 15:30:00,26.27,26.36,26.17,26.17,92800.0,20.0407,20.1094,19.9645,19.9645,92800.0
2007-05-01 09:30:00,26.18,26.18,25.62,25.84,116700.0,19.9721,19.9721,19.5449,19.7127,116700.0
2007-05-01 10:00:00,25.86,25.99,25.51,25.77,117100.0,19.728,19.8271,19.461,19.6593,117100.0
2007-05-01 10:30:00,25.8,25.91,25.68,25.9,64600.0,19.6822,19.7661,19.5906,19.7585,64600.0
2007-05-01 11:00:00,25.9,26.0,25.83,25.99,31500.0,19.7585,19.8348,19.7051,19.8271,31500.0
2007-05-01 11:30:00,25.97,26.03,25.85,25.86,21400.0,19.8119,19.8577,19.7203,19.728,21400.0
2007-05-01 12:00:00,25.87,25.96,25.87,25.91,12700.0,19.7356,19.8043,19.7356,19.7661,12700.0
2007-05-01 12:30:00,25.91,26.07,25.91,26.02,37500.0,19.7661,19.8882,19.7661,19.85,37500.0
2007-05-01 13:00:00,25.99,26.0,25.85,25.96,31300.0,19.8271,19.8348,19.7203,19.8043,31300.0
2007-05-01 13:30:00,25.96,26.08,25.93,26.05,41100.0,19.8043,19.8958,19.7814,19.8729,41100.0
2007-05-01 14:00:00,26.05,26.1,25.98,26.03,60400.0,19.8729,19.9111,19.8195,19.8577,60400.0
2007-05-01 14:30:00,26.03,26.13,25.98,26.06,65000.0,19.8577,19.9339,19.8195,19.8805,65000.0
2007-05-01 15:00:00,26.05,26.11,25.94,26.01,90700.0,19.8729,19.9187,19.789,19.8424,90700.0
2007-05-01 15:30:00,26.0,26.05,25.96,25.99,76400.0,19.8348,19.8729,19.8043,19.8271,76400.0
2007-05-02 09:30:00,25.92,26.21,25.8,26.19,27200.0,19.7737,19.995,19.6822,19.9797,27200.0
2007-05-02 10:00:00,26.2,26.44,26.2,26.36,76500.0,19.9873,20.1704,19.9873,20.1094,76500.0
2007-05-02 10:30:00,26.34,26.59,26.34,26.49,30900.0,20.0941,20.2849,20.0941,20.2086,30900.0
2007-05-02 11:00:00,26.49,26.52,26.37,26.39,30500.0,20.2086,20.2315,20.117,20.1323,30500.0
2007-05-02 11:30:00,26.4,26.42,26.24,26.35,43000.0,20.1399,20.1552,20.0179,20.1018,43000.0
2007-05-02 12:00:00,26.38,26.42,26.29,26.37,38700.0,20.1247,20.1552,20.056,20.117,38700.0
2007-05-02 12:30:00,26.36,26.38,26.26,26.28,34200.0,20.1094,20.1247,20.0331,20.0484,34200.0
2007-05-02 13:00:00,26.27,26.35,26.24,26.3,133900.0,20.0407,20.1018,20.0179,20.0636,133900.0
2007-05-02 13:30:00,26.29,26.3,26.22,26.23,32900.0,20.056,20.0636,20.0026,20.0102,32900.0
2007-05-02 14:00:00,26.22,26.32,26.16,26.32,57900.0,20.0026,20.0789,19.9568,20.0789,57900.0
2007-05-02 14:30:00,26.31,26.33,26.28,26.3,20300.0,20.0713,20.0865,20.0484,20.0636,20300.0
2007-05-02 15:00:00,26.3,26.32,26.18,26.22,82500.0,20.0636,20.0789,19.9721,20.0026,82500.0
2007-05-02 15:30:00,26.2,26.21,26.11,26.2,59400.0,19.9873,19.995,19.9187,19.9873,59400.0
2007-05-03 09:30:00,25.86,25.9,25.57,25.7,89600.0,19.728,19.7585,19.5067,19.6059,89600.0
2007-05-03 10:00:00,25.7,25.83,25.62,25.82,42800.0,19.6059,19.7051,19.5449,19.6975,42800.0
2007-05-03 10:30:00,25.81,25.97,25.79,25.95,134600.0,19.6898,19.8119,19.6746,19.7966,134600.0
2007-05-03 11:00:00,25.96,26.02,25.93,26.0,72900.0,19.8043,19.85,19.7814,19.8348,72900.0
2007-05-03 11:30:00,26.0,26.04,26.0,26.01,34500.0,19.8348,19.8653,19.8348,19.8424,34500.0
2007-05-03 12:00:00,26.02,26.05,25.99,26.0,32500.0,19.85,19.8729,19.8271,19.8348,32500.0
2007-05-03 12:30:00,26.0,26.02,25.97,26.01,113600.0,19.8348,19.85,19.8119,19.8424,113600.0
2007-05-03 13:00:00,26.01,26.05,25.99,26.01,118300.0,19.8424,19.8729,19.8271,19.8424,118300.0
2007-05-03 13:30:00,26.01,26.03,25.97,25.99,92000.0,19.8424,19.8577,19.8119,19.8271,92000.0
2007-05-03 14:00:00,25.98,25.98,25.91,25.93,20300.0,19.8195,19.8195,19.7661,19.7814,20300.0
2007-05-03 14:30:00,25.93,25.96,25.87,25.9,40800.0,19.7814,19.8043,19.7356,19.7585,40800.0
2007-05-03 15:00:00,25.91,25.91,25.84,25.85,30700.0,19.7661,19.7661,19.7127,19.7203,30700.0
2007-05-03 15:30:00,25.85,25.86,25.73,25.77,55100.0,19.7203,19.728,19.6288,19.6593,55100.0
2007-05-04 09:30:00,25.8,26.1,25.69,25.89,64000.0,19.6822,19.9111,19.5983,19.7509,64000.0
2007-05-04 10:00:00,25.91,25.98,25.73,25.81,31900.0,19.7661,19.8195,19.6288,19.6898,31900.0
2007-05-04 10:30:00,25.81,25.89,25.77,25.88,33200.0,19.6898,19.7509,19.6593,19.7432,33200.0
2007-05-04 11:00:00,25.86,25.88,25.76,25.78,23900.0,19.728,19.7432,19.6517,19.6669,23900.0
2007-05-04 11:30:00,25.81,25.85,25.79,25.83,23000.0,19.6898,19.7203,19.6746,19.7051,23000.0
2007-05-04 12:00:00,25.84,25.87,25.74,25.81,20300.0,19.7127,19.7356,19.6364,19.6898,20300.0
2007-05-04 12:30:00,25.79,25.87,25.75,25.86,14600.0,19.6746,19.7356,19.644,19.728,14600.0
2007-05-04 13:00:00,25.86,25.9,25.83,25.87,12800.0,19.728,19.7585,19.7051,19.7356,12800.0
2007-05-04 13:30:00,25.88,25.9,25.76,25.81,20100.0,19.7432,19.7585,19.6517,19.6898,20100.0
2007-05-04 14:00:00,25.8,25.88,25.78,25.85,21800.0,19.6822,19.7432,19.6669,19.7203,21800.0
2007-05-04 14:30:00,25.85,25.85,25.79,25.82,17700.0,19.7203,19.7203,19.6746,19.6975,17700.0
2007-05-04 15:00:00,25.83,25.87,25.78,25.86,27800.0,19.7051,19.7356,19.6669,19.728,27800.0
2007-05-04 15:30:00,25.87,25.88,25.73,25.75,90500.0,19.7356,19.7432,19.6288,19.644,90500.0
2007-05-07 09:30:00,25.68,25.93,25.66,25.76,30800.0,19.5906,19.7814,19.5754,19.6517,30800.0
2007-05-07 10:00:00,25.75,25.76,25.7,25.73,21100.0,19.644,19.6517,19.6059,19.6288,21100.0
2007-05-07 10:30:00,25.73,25.79,25.73,25.78,21200.0,19.6288,19.6746,19.6288,19.6669,21200.0
2007-05-07 11:00:00,25.77,25.79,25.73,25.78,18900.0,19.6593,19.6746,19.6288,19.6669,18900.0
2007-05-07 11:30:00,25.78,25.78,25.68,25.72,28200.0,19.6669,19.6669,19.5906,19.6212,28200.0
2007-05-07 12:00:00,25.72,25.74,25.65,25.65,15800.0,19.6212,19.6364,19.5678,19.5678,15800.0
2007-05-07 12:30:00,25.65,25.72,25.62,25.71,22600.0,19.5678,19.6212,19.5449,19.6135,22600.0
2007-05-07 13:00:00,25.71,25.76,25.71,25.71,17300.0,19.6135,19.6517,19.6135,19.6135,17300.0
2007-05-07 13:30:00,25.72,25.79,25.72,25.75,32800.0,19.6212,19.6746,19.6212,19.644,32800.0
2007-05-07 14:00:00,25.75,25.78,25.74,25.77,16200.0,19.644,19.6669,19.6364,19.6593,16200.0
2007-05-07 14:30:00,25.77,25.78,25.75,25.75,11200.0,19.6593,19.6669,19.644,19.644,11200.0
2007-05-07 15:00:00,25.75,25.81,25.74,25.8,42200.0,19.644,19.6898,19.6364,19.6822,42200.0
2007-05-07 15:30:00,25.81,25.87,25.8,25.86,45700.0,19.6898,19.7356,19.6822,19.728,45700.0
2007-05-08 09:30:00,25.7,25.71,25.51,25.7,93400.0,19.6059,19.6135,19.461,19.6059,93400.0
2007-05-08 10:00:00,25.71,25.72,25.53,25.6,149200.0,19.6135,19.6212,19.4762,19.5296,149200.0
2007-05-08 10:30:00,25.6,25.63,25.52,25.59,40300.0,19.5296,19.5525,19.4686,19.522,40300.0
2007-05-08 11:00:00,25.59,25.6,25.5,25.52,18700.0,19.522,19.5296,19.4533,19.4686,18700.0
2007-05-08 11:30:00,25.53,25.54,25.5,25.51,19300.0,19.4762,19.4838,19.4533,19.461,19300.0
2007-05-08 12:00:00,25.51,25.52,25.5,25.5,12400.0,19.461,19.4686,19.4533,19.4533,12400.0
2007-05-08 12:30:00,25.5,25.61,25.5,25.58,25600.0,19.4533,19.5372,19.4533,19.5144,25600.0
2007-05-08 13:00:00,25.58,25.58,25.44,25.45,34400.0,19.5144,19.5144,19.4076,19.4152,34400.0
2007-05-08 13:30:00,25.45,25.48,25.42,25.42,23300.0,19.4152,19.4381,19.3923,19.3923,23300.0
2007-05-08 14:00:00,25.42,25.53,25.41,25.5,27900.0,19.3923,19.4762,19.3847,19.4533,27900.0
2007-05-08 14:30:00,25.5,25.51,25.42,25.45,44900.0,19.4533,19.461,19.3923,19.4152,44900.0
2007-05-08 15:00:00,25.45,25.46,25.41,25.44,49900.0,19.4152,19.4228,19.3847,19.4076,49900.0
2007-05-08 15:30:00,25.44,25.45,25.39,25.42,81900.0,19.4076,19.4152,19.3694,19.3923,81900.0
2007-05-09 09:30:00,25.44,25.54,25.39,25.51,86800.0,19.4076,19.4838,19.3694,19.461,86800.0
2007-05-09 10:00:00,25.48,25.71,25.44,25.64,89500.0,19.4381,19.6135,19.4076,19.5601,89500.0
2007-05-09 10:30:00,25.61,25.69,25.6,25.69,26600.0,19.5372,19.5983,19.5296,19.5983,26600.0
2007-05-09 11:00:00,25.69,25.7,25.63,25.7,56700.0,19.5983,19.6059,19.5525,19.6059,56700.0
2007-05-09 11:30:00,25.7,25.71,25.66,25.68,29100.0,19.6059,19.6135,19.5754,19.5906,29100.0
2007-05-09 12:00:00,25.67,25.69,25.52,25.53,57600.0,19.583,19.5983,19.4686,19.4762,57600.0
2007-05-09 12:30:00,25.55,25.61,25.52,25.58,23500.0,19.4915,19.5372,19.4686,19.5144,23500.0
2007-05-09 13:00:00,25.58,25.64,25.52,25.56,50300.0,19.5144,19.5601,19.4686,19.4991,50300.0
2007-05-09 13:30:00,25.54,25.62,25.45,25.5,44100.0,19.4838,19.5449,19.4152,19.4533,44100.0
2007-05-09 14:00:00,25.49,25.55,25.36,25.43,59700.0,19.4457,19.4915,19.3465,19.3999,59700.0
2007-05-09 14:30:00,25.45,25.63,25.4,25.51,61700.0,19.4152,19.5525,19.377,19.461,61700.0
2007-05-09 15:00:00,25.5,25.6,25.45,25.58,58200.0,19.4533,19.5296,19.4152,19.5144,58200.0
2007-05-09 15:30:00,25.59,25.59,25.44,25.51,88400.0,19.522,19.522,19.4076,19.461,88400.0
2007-05-10 09:30:00,25.3,25.37,25.05,25.12,56700.0,19.3008,19.3542,19.11,19.1634,56700.0
2007-05-10 10:00:00,25.12,25.22,25.11,25.14,34300.0,19.1634,19.2397,19.1558,19.1787,34300.0
2007-05-10 10:30:00,25.13,25.14,25.04,25.04,80500.0,19.1711,19.1787,19.1024,19.1024,80500.0
2007-05-10 11:00:00,25.04,25.05,24.89,25.0,79500.0,19.1024,19.11,18.988,19.0719,79500.0
2007-05-10 11:30:00,25.0,25.06,24.97,24.98,88000.0,19.0719,19.1177,19.049,19.0566,88000.0
2007-05-10 12:00:00,24.99,25.0,24.81,24.81,42600.0,19.0643,19.0719,18.9269,18.9269,42600.0
2007-05-10 12:30:00,24.81,24.87,24.76,24.87,97100.0,18.9269,18.9727,18.8888,18.9727,97100.0
2007-05-10 13:00:00,24.88,24.92,24.68,24.82,231300.0,18.9803,19.0109,18.8278,18.9346,231300.0
2007-05-10 13:30:00,24.82,24.95,24.77,24.9,95500.0,18.9346,19.0337,18.8964,18.9956,95500.0
2007-05-10 14:00:00,24.89,24.94,24.78,24.85,36000.0,18.988,19.0261,18.9041,18.9575,36000.0
2007-05-10 14:30:00,24.85,24.88,24.72,24.78,124100.0,18.9575,18.9803,18.8583,18.9041,124100.0
2007-05-10 15:00:00,24.79,24.93,24.75,24.9,287200.0,18.9117,19.0185,18.8812,18.9956,287200.0
2007-05-10 15:30:00,24.92,24.94,24.81,24.91,105900.0,19.0109,19.0261,18.9269,19.0032,105900.0
2007-05-11 09:30:00,25.0,25.23,24.93,24.94,71500.0,19.0719,19.2474,19.0185,19.0261,71500.0
2007-05-11 10:00:00,24.97,25.01,24.92,24.95,21500.0,19.049,19.0795,19.0109,19.0337,21500.0
2007-05-11 10:30:00,24.98,24.99,24.91,24.98,72300.0,19.0566,19.0643,19.0032,19.0566,72300.0
2007-05-11 11:00:00,24.98,25.0,24.95,24.96,7400.0,19.0566,19.0719,19.0337,19.0414,7400.0
2007-05-11 11:30:00,24.97,25.0,24.94,24.97,12200.0,19.049,19.0719,19.0261,19.049,12200.0
2007-05-11 12:00:00,24.96,24.99,24.95,24.97,6500.0,19.0414,19.0643,19.0337,19.049,6500.0
2007-05-11 12:30:00,24.97,24.98,24.91,24.96,24300.0,19.049,19.0566,19.0032,19.0414,24300.0
2007-05-11 13:00:00,24.96,24.98,24.92,24.95,21000.0,19.0414,19.0566,19.0109,19.0337,21000.0
2007-05-11 13:30:00,24.95,24.96,24.94,24.95,9200.0,19.0337,19.0414,19.0261,19.0337,9200.0
2007-05-11 14:00:00,24.95,24.98,24.94,24.97,19500.0,19.0337,19.0566,19.0261,19.049,19500.0
2007-05-11 14:30:00,24.97,25.23,24.96,25.2,167300.0,19.049,19.2474,19.0414,19.2245,167300.0
2007-05-11 15:00:00,25.2,25.24,25.18,25.2,146300.0,19.2245,19.255,19.2092,19.2245,146300.0
2007-05-11 15:30:00,25.21,25.27,25.18,25.21,61900.0,19.2321,19.2779,19.2092,19.2321,61900.0
2007-05-14 09:30:00,25.15,25.15,24.98,25.01,14200.0,19.1863,19.1863,19.0566,19.0795,14200.0
2007-05-14 10:00:00,24.97,25.0,24.9,24.95,64100.0,19.049,19.0719,18.9956,19.0337,64100.0
2007-05-14 10:30:00,24.94,24.98,24.9,24.98,34200.0,19.0261,19.0566,18.9956,19.0566,34200.0
2007-05-14 11:00:00,24.98,24.98,24.93,24.94,24500.0,19.0566,19.0566,19.0185,19.0261,24500.0
2007-05-14 11:30:00,24.94,24.98,24.91,24.98,63300.0,19.0261,19.0566,19.0032,19.0566,63300.0
2007-05-14 12:00:00,24.97,25.03,24.97,24.98,38700.0,19.049,19.0948,19.049,19.0566,38700.0
2007-05-14 12:30:00,24.99,25.05,24.98,25.03,9300.0,19.0643,19.11,19.0566,19.0948,9300.0
2007-05-14 13:00:00,25.04,25.12,25.0,25.1,23300.0,19.1024,19.1634,19.0719,19.1482,23300.0
2007-05-14 13:30:00,25.1,25.1,24.98,25.04,29600.0,19.1482,19.1482,19.0566,19.1024,29600.0
2007-05-14 14:00:00,25.04,25.1,24.97,25.02,52700.0,19.1024,19.1482,19.049,19.0872,52700.0
2007-05-14 14:30:00,25.02,25.11,25.0,25.01,30500.0,19.0872,19.1558,19.0719,19.0795,30500.0
2007-05-14 15:00:00,25.0,25.07,24.98,25.0,27400.0,19.0719,19.1253,19.0566,19.0719,27400.0
2007-05-14 15:30:00,25.02,25.07,24.92,25.02,48900.0,19.0872,19.1253,19.0109,19.0872,48900.0
2007-05-15 09:30:00,24.95,25.14,24.62,24.87,38000.0,19.0337,19.1787,18.782,18.9727,38000.0
2007-05-15 10:00:00,24.93,25.24,24.92,25.19,61900.0,19.0185,19.255,19.0109,19.2168,61900.0
2007-05-15 10:30:00,25.19,25.19,25.1,25.13,22600.0,19.2168,19.2168,19.1482,19.1711,22600.0
2007-05-15 11:00:00,25.12,25.2,25.07,25.2,25100.0,19.1634,19.2245,19.1253,19.2245,25100.0
2007-05-15 11:30:00,25.19,25.24,25.16,25.21,34200.0,19.2168,19.255,19.194,19.2321,34200.0
2007-05-15 12:00:00,25.21,25.3,25.2,25.3,31600.0,19.2321,19.3008,19.2245,19.3008,31600.0
2007-05-15 12:30:00,25.3,25.38,25.3,25.34,52100.0,19.3008,19.3618,19.3008,19.3313,52100.0
2007-05-15 13:00:00,25.34,25.35,25.28,25.34,36000.0,19.3313,19.3389,19.2855,19.3313,36000.0
2007-05-15 13:30:00,25.35,25.39,25.18,25.2,44000.0,19.3389,19.3694,19.2092,19.2245,44000.0
2007-05-15 14:00:00,25.19,25.25,25.14,25.16,36400.0,19.2168,19.2626,19.1787,19.194,36400.0
2007-05-15 14:30:00,25.16,25.18,24.97,25.03,71700.0,19.194,19.2092,19.049,19.0948,71700.0
2007-05-15 15:00:00,25.03,25.09,25.0,25.08,60900.0,19.0948,19.1406,19.0719,19.1329,60900.0
2007-05-15 15:30:00,25.08,25.11,25.01,25.06,81200.0,19.1329,19.1558,19.0795,19.1177,81200.0
2007-05-16 09:30:00,25.15,25.34,25.15,25.21,38800.0,19.1863,19.3313,19.1863,19.2321,38800.0
2007-05-16 10:00:00,25.21,25.28,25.12,25.18,35400.0,19.2321,19.2855,19.1634,19.2092,35400.0
2007-05-16 10:30:00,25.18,25.25,25.15,25.24,39500.0,19.2092,19.2626,19.1863,19.255,39500.0
2007-05-16 11:00:00,25.23,25.24,25.17,25.23,39400.0,19.2474,19.255,19.2016,19.2474,39400.0
2007-05-16 11:30:00,25.22,25.26,25.17,25.24,45500.0,19.2397,19.2702,19.2016,19.255,45500.0
2007-05-16 12:00:00,25.24,25.33,25.22,25.29,30900.0,19.255,19.3236,19.2397,19.2931,30900.0
2007-05-16 12:30:00,25.29,25.33,25.28,25.32,22300.0,19.2931,19.3236,19.2855,19.316,22300.0
2007-05-16 13:00:00,25.32,25.35,25.3,25.31,21400.0,19.316,19.3389,19.3008,19.3084,21400.0
2007-05-16 13:30:00,25.33,25.41,25.33,25.41,26800.0,19.3236,19.3847,19.3236,19.3847,26800.0
2007-05-16 14:00:00,25.4,25.53,25.4,25.44,43600.0,19.377,19.4762,19.377,19.4076,43600.0
2007-05-16 14:30:00,25.45,25.48,25.43,25.43,63300.0,19.4152,19.4381,19.3999,19.3999,63300.0
2007-05-16 15:00:00,25.44,25.44,25.22,25.23,41800.0,19.4076,19.4076,19.2397,19.2474,41800.0
2007-05-16 15:30:00,25.22,25.36,25.19,25.25,73400.0,19.2397,19.3465,19.2168,19.2626,73400.0
2007-05-17 09:30:00,25.15,25.22,25.04,25.14,15800.0,19.1863,19.2397,19.1024,19.1787,15800.0
2007-05-17 10:00:00,25.14,25.25,25.11,25.21,22300.0,19.1787,19.2626,19.1558,19.2321,22300.0
2007-05-17 10:30:00,25.24,25.27,25.2,25.25,34800.0,19.255,19.2779,19.2245,19.2626,34800.0
2007-05-17 11:00:00,25.25,25.4,25.23,25.4,32900.0,19.2626,19.377,19.2474,19.377,32900.0
2007-05-17 11:30:00,25.4,25.55,25.4,25.49,61300.0,19.377,19.4915,19.377,19.4457,61300.0
2007-05-17 12:00:00,25.5,25.57,25.48,25.49,64400.0,19.4533,19.5067,19.4381,19.4457,64400.0
2007-05-17 12:30:00,25.49,25.51,25.46,25.47,47400.0,19.4457,19.461,19.4228,19.4304,47400.0
2007-05-17 13:00:00,25.47,25.5,25.46,25.49,22700.0,19.4304,19.4533,19.4228,19.4457,22700.0
2007-05-17 13:30:00,25.5,25.5,25.47,25.48,27400.0,19.4533,19.4533,19.4304,19.4381,27400.0
2007-05-17 14:00:00,25.48,25.56,25.47,25.5,30800.0,19.4381,19.4991,19.4304,19.4533,30800.0
2007-05-17 14:30:00,25.52,25.58,25.49,25.57,31700.0,19.4686,19.5144,19.4457,19.5067,31700.0
2007-05-17 15:00:00,25.56,25.66,25.54,25.59,71300.0,19.4991,19.5754,19.4838,19.522,71300.0
2007-05-17 15:30:00,25.59,25.6,25.44,25.44,39500.0,19.522,19.5296,19.4076,19.4076,39500.0
2007-05-18 09:30:00,25.44,25.65,25.43,25.43,36400.0,19.4076,19.5678,19.3999,19.3999,36400.0
2007-05-18 10:00:00,25.44,25.55,25.36,25.54,22300.0,19.4076,19.4915,19.3465,19.4838,22300.0
2007-05-18 10:30:00,25.55,25.68,25.55,25.6,26500.0,19.4915,19.5906,19.4915,19.5296,26500.0
2007-05-18 11:00:00,25.59,25.75,25.59,25.74,35500.0,19.522,19.644,19.522,19.6364,35500.0
2007-05-18 11:30:00,25.74,25.75,25.69,25.7,12900.0,19.6364,19.644,19.5983,19.6059,12900.0
2007-05-18 12:00:00,25.7,25.77,25.69,25.77,26200.0,19.6059,19.6593,19.5983,19.6593,26200.0
2007-05-18 12:30:00,25.75,25.92,25.74,25.88,31300.0,19.644,19.7737,19.6364,19.7432,31300.0
2007-05-18 13:00:00,25.89,25.92,25.88,25.88,15500.0,19.7509,19.7737,19.7432,19.7432,15500.0
2007-05-18 13:30:00,25.88,25.93,25.81,25.9,40900.0,19.7432,19.7814,19.6898,19.7585,40900.0
2007-05-18 14:00:00,25.91,26.07,25.87,25.95,32900.0,19.7661,19.8882,19.7356,19.7966,32900.0
2007-05-18 14:30:00,25.94,25.94,25.79,25.91,36600.0,19.789,19.789,19.6746,19.7661,36600.0
2007-05-18 15:00:00,25.9,25.93,25.83,25.84,39600.0,19.7585,19.7814,19.7051,19.7127,39600.0
2007-05-18 15:30:00,25.83,25.84,25.7,25.73,82300.0,19.7051,19.7127,19.6059,19.6288,82300.0
2007-05-21 09:30:00,25.66,25.75,25.57,25.74,37000.0,19.5754,19.644,19.5067,19.6364,37000.0
2007-05-21 10:00:00,25.72,25.92,25.72,25.86,22300.0,19.6212,19.7737,19.6212,19.728,22300.0
2007-05-21 10:30:00,25.86,26.08,25.86,26.05,40400.0,19.728,19.8958,19.728,19.8729,40400.0
2007-05-21 11:00:00,26.04,26.04,25.91,25.92,11600.0,19.8653,19.8653,19.7661,19.7737,11600.0
2007-05-21 11:30:00,25.92,26.04,25.91,26.02,11400.0,19.7737,19.8653,19.7661,19.85,11400.0
2007-05-21 12:00:00,26.03,26.11,26.0,26.06,22800.0,19.8577,19.9187,19.8348,19.8805,22800.0
2007-05-21 12:30:00,26.05,26.1,25.98,26.02,9600.0,19.8729,19.9111,19.8195,19.85,9600.0
2007-05-21 13:00:00,26.04,26.08,26.01,26.01,7500.0,19.8653,19.8958,19.8424,19.8424,7500.0
2007-05-21 13:30:00,26.0,26.01,25.96,25.96,22100.0,19.8348,19.8424,19.8043,19.8043,22100.0
2007-05-21 14:00:00,25.95,26.02,25.95,25.99,23100.0,19.7966,19.85,19.7966,19.8271,23100.0
2007-05-21 14:30:00,25.99,26.09,25.92,25.93,17500.0,19.8271,19.9034,19.7737,19.7814,17500.0
2007-05-21 15:00:00,25.94,26.02,25.86,25.86,26900.0,19.789,19.85,19.728,19.728,26900.0
2007-05-21 15:30:00,25.84,25.98,25.84,25.93,38700.0,19.7127,19.8195,19.7127,19.7814,38700.0
2007-05-22 09:30:00,25.82,26.0,25.82,25.98,40900.0,19.6975,19.8348,19.6975,19.8195,40900.0
2007-05-22 10:00:00,25.98,26.05,25.89,26.05,56800.0,19.8195,19.8729,19.7509,19.8729,56800.0
2007-05-22 10:30:00,26.05,26.05,25.99,26.03,10000.0,19.8729,19.8729,19.8271,19.8577,10000.0
2007-05-22 11:00:00,26.03,26.03,25.89,25.92,9900.0,19.8577,19.8577,19.7509,19.7737,9900.0
2007-05-22 11:30:00,25.91,25.93,25.83,25.83,17000.0,19.7661,19.7814,19.7051,19.7051,17000.0
2007-05-22 12:00:00,25.84,25.94,25.84,25.93,4300.0,19.7127,19.789,19.7127,19.7814,4300.0
2007-05-22 12:30:00,25.94,26.0,25.89,26.0,12300.0,19.789,19.8348,19.7509,19.8348,12300.0
2007-05-22 13:00:00,26.0,26.0,25.95,25.98,20300.0,19.8348,19.8348,19.7966,19.8195,20300.0
2007-05-22 13:30:00,25.98,26.06,25.95,26.01,15200.0,19.8195,19.8805,19.7966,19.8424,15200.0
2007-05-22 14:00:00,26.01,26.17,26.01,26.02,12600.0,19.8424,19.9645,19.8424,19.85,12600.0
2007-05-22 14:30:00,26.03,26.17,26.03,26.07,15300.0,19.8577,19.9645,19.8577,19.8882,15300.0
2007-05-22 15:00:00,26.07,26.12,26.0,26.08,17500.0,19.8882,19.9263,19.8348,19.8958,17500.0
2007-05-22 15:30:00,26.08,26.23,26.05,26.11,46700.0,19.8958,20.0102,19.8729,19.9187,46700.0
2007-05-23 09:30:00,26.25,26.39,26.14,26.38,105100.0,20.0255,20.1323,19.9416,20.1247,105100.0
2007-05-23 10:00:00,26.35,26.58,26.35,26.51,24800.0,20.1018,20.2772,20.1018,20.2238,24800.0
2007-05-23 10:30:00,26.48,26.63,26.4,26.4,34400.0,20.2009,20.3154,20.1399,20.1399,34400.0
2007-05-23 11:00:00,26.38,26.5,26.34,26.42,22000.0,20.1247,20.2162,20.0941,20.1552,22000.0
2007-05-23 11:30:00,26.42,26.51,26.36,26.41,30400.0,20.1552,20.2238,20.1094,20.1475,30400.0
2007-05-23 12:00:00,26.42,26.52,26.4,26.43,22300.0,20.1552,20.2315,20.1399,20.1628,22300.0
2007-05-23 12:30:00,26.45,26.45,26.41,26.42,3500.0,20.1781,20.1781,20.1475,20.1552,3500.0
2007-05-23 13:00:00,26.42,26.49,26.42,26.49,36100.0,20.1552,20.2086,20.1552,20.2086,36100.0
2007-05-23 13:30:00,26.49,26.5,26.41,26.41,24300.0,20.2086,20.2162,20.1475,20.1475,24300.0
2007-05-23 14:00:00,26.41,26.45,26.16,26.18,23700.0,20.1475,20.1781,19.9568,19.9721,23700.0
2007-05-23 14:30:00,26.19,26.45,26.19,26.4,46000.0,19.9797,20.1781,19.9797,20.1399,46000.0
2007-05-23 15:00:00,26.41,26.52,26.39,26.41,43300.0,20.1475,20.2315,20.1323,20.1475,43300.0
2007-05-23 15:30:00,26.41,26.46,26.22,26.27,63300.0,20.1475,20.1857,20.0026,20.0407,63300.0
2007-05-24 09:30:00,26.3,26.49,26.25,26.49,17500.0,20.0636,20.2086,20.0255,20.2086,17500.0
2007-05-24 10:00:00,26.49,26.66,26.49,26.57,14600.0,20.2086,20.3383,20.2086,20.2696,14600.0
2007-05-24 10:30:00,26.57,26.57,26.26,26.26,45900.0,20.2696,20.2696,20.0331,20.0331,45900.0
2007-05-24 11:00:00,26.25,26.34,25.9,25.92,47000.0,20.0255,20.0941,19.7585,19.7737,47000.0
2007-05-24 11:30:00,25.93,26.09,25.87,26.04,24100.0,19.7814,19.9034,19.7356,19.8653,24100.0
2007-05-24 12:00:00,26.04,26.04,25.82,25.84,27000.0,19.8653,19.8653,19.6975,19.7127,27000.0
2007-05-24 12:30:00,25.84,25.94,25.71,25.94,22200.0,19.7127,19.789,19.6135,19.789,22200.0
2007-05-24 13:00:00,25.95,26.02,25.91,25.98,11100.0,19.7966,19.85,19.7661,19.8195,11100.0
2007-05-24 13:30:00,25.98,26.0,25.87,26.0,15900.0,19.8195,19.8348,19.7356,19.8348,15900.0
2007-05-24 14:00:00,26.02,26.03,25.82,25.86,24100.0,19.85,19.8577,19.6975,19.728,24100.0
2007-05-24 14:30:00,25.86,25.86,25.71,25.76,21900.0,19.728,19.728,19.6135,19.6517,21900.0
2007-05-24 15:00:00,25.76,25.84,25.74,25.78,36300.0,19.6517,19.7127,19.6364,19.6669,36300.0
2007-05-24 15:30:00,25.78,25.85,25.66,25.74,41100.0,19.6669,19.7203,19.5754,19.6364,41100.0
2007-05-25 09:30:00,25.81,25.95,25.63,25.83,37200.0,19.6898,19.7966,19.5525,19.7051,37200.0
2007-05-25 10:00:00,25.81,25.84,25.56,25.68,48900.0,19.6898,19.7127,19.4991,19.5906,48900.0
2007-05-25 10:30:00,25.67,25.86,25.67,25.83,21600.0,19.583,19.728,19.583,19.7051,21600.0
2007-05-25 11:00:00,25.82,25.83,25.73,25.79,18100.0,19.6975,19.7051,19.6288,19.6746,18100.0
2007-05-25 11:30:00,25.79,25.81,25.69,25.71,17300.0,19.6746,19.6898,19.5983,19.6135,17300.0
2007-05-25 12:00:00,25.72,25.73,25.56,25.57,31200.0,19.6212,19.6288,19.4991,19.5067,31200.0
2007-05-25 12:30:00,25.58,25.62,25.55,25.6,33400.0,19.5144,19.5449,19.4915,19.5296,33400.0
2007-05-25 13:00:00,25.58,25.66,25.57,25.58,50800.0,19.5144,19.5754,19.5067,19.5144,50800.0
2007-05-25 13:30:00,25.57,25.66,25.54,25.58,24700.0,19.5067,19.5754,19.4838,19.5144,24700.0
2007-05-25 14:00:00,25.59,25.66,25.55,25.61,16800.0,19.522,19.5754,19.4915,19.5372,16800.0
2007-05-25 14:30:00,25.57,25.76,25.57,25.74,16100.0,19.5067,19.6517,19.5067,19.6364,16100.0
2007-05-25 15:00:00,25.74,25.83,25.73,25.8,16500.0,19.6364,19.7051,19.6288,19.6822,16500.0
2007-05-25 15:30:00,25.8,25.85,25.75,25.81,18800.0,19.6822,19.7203,19.644,19.6898,18800.0
2007-05-29 09:30:00,25.95,26.12,25.81,25.89,22300.0,19.7966,19.9263,19.6898,19.7509,22300.0
2007-05-29 10:00:00,25.85,25.94,25.78,25.87,26000.0,19.7203,19.789,19.6669,19.7356,26000.0
2007-05-29 10:30:00,25.88,25.96,25.8,25.93,17700.0,19.7432,19.8043,19.6822,19.7814,17700.0
2007-05-29 11:00:00,25.95,26.04,25.91,25.93,34000.0,19.7966,19.8653,19.7661,19.7814,34000.0
2007-05-29 11:30:00,25.95,26.08,25.79,25.79,33600.0,19.7966,19.8958,19.6746,19.6746,33600.0
2007-05-29 12:00:00,25.81,25.82,25.69,25.73,22700.0,19.6898,19.6975,19.5983,19.6288,22700.0
2007-05-29 12:30:00,25.73,25.87,25.73,25.82,20600.0,19.6288,19.7356,19.6288,19.6975,20600.0
2007-05-29 13:00:00,25.84,25.92,25.77,25.92,18900.0,19.7127,19.7737,19.6593,19.7737,18900.0
2007-05-29 13:30:00,25.88,25.91,25.76,25.89,20600.0,19.7432,19.7661,19.6517,19.7509,20600.0
2007-05-29 14:00:00,25.88,25.95,25.82,25.87,28200.0,19.7432,19.7966,19.6975,19.7356,28200.0
2007-05-29 14:30:00,25.84,25.88,25.77,25.87,30100.0,19.7127,19.7432,19.6593,19.7356,30100.0
2007-05-29 15:00:00,25.87,25.95,25.84,25.93,28900.0,19.7356,19.7966,19.7127,19.7814,28900.0
2007-05-29 15:30:00,25.93,25.95,25.87,25.95,32000.0,19.7814,19.7966,19.7356,19.7966,32000.0
2007-05-30 09:30:00,25.79,26.29,25.72,26.24,22300.0,19.6746,20.056,19.6212,20.0179,22300.0
2007-05-30 10:00:00,26.23,26.37,26.22,26.31,38900.0,20.0102,20.117,20.0026,20.0713,38900.0
2007-05-30 10:30:00,26.32,26.35,26.21,26.32,40700.0,20.0789,20.1018,19.995,20.0789,40700.0
2007-05-30 11:00:00,26.3,26.33,26.22,26.22,58700.0,20.0636,20.0865,20.0026,20.0026,58700.0
2007-05-30 11:30:00,26.23,26.25,26.18,26.23,27500.0,20.0102,20.0255,19.9721,20.0102,27500.0
2007-05-30 12:00:00,26.22,26.36,26.22,26.36,21500.0,20.0026,20.1094,20.0026,20.1094,21500.0
2007-05-30 12:30:00,26.36,26.42,26.35,26.36,13000.0,20.1094,20.1552,20.1018,20.1094,13000.0
2007-05-30 13:00:00,26.35,26.35,26.29,26.34,19500.0,20.1018,20.1018,20.056,20.0941,19500.0
2007-05-30 13:30:00,26.32,26.32,26.26,26.31,15300.0,20.0789,20.0789,20.0331,20.0713,15300.0
2007-05-30 14:00:00,26.3,26.41,26.22,26.38,40300.0,20.0636,20.1475,20.0026,20.1247,40300.0
2007-05-30 14:30:00,26.41,26.45,26.31,26.38,35000.0,20.1475,20.1781,20.0713,20.1247,35000.0
2007-05-30 15:00:00,26.39,26.44,26.31,26.44,70800.0,20.1323,20.1704,20.0713,20.1704,70800.0
2007-05-30 15:30:00,26.45,26.63,26.44,26.6,82200.0,20.1781,20.3154,20.1704,20.2925,82200.0
2007-05-31 09:30:00,26.7,27.12,26.7,27.1,29600.0,20.3688,20.6892,20.3688,20.6739,29600.0
2007-05-31 10:00:00,27.11,27.36,27.04,27.25,77000.0,20.6816,20.8723,20.6282,20.7884,77000.0
2007-05-31 10:30:00,27.25,27.3,27.17,27.24,76300.0,20.7884,20.8265,20.7273,20.7807,76300.0
2007-05-31 11:00:00,27.25,27.37,27.18,27.23,98100.0,20.7884,20.8799,20.735,20.7731,98100.0
2007-05-31 11:30:00,27.24,27.3,27.23,27.25,35300.0,20.7807,20.8265,20.7731,20.7884,35300.0
2007-05-31 12:00:00,27.25,27.29,27.2,27.22,18600.0,20.7884,20.8189,20.7502,20.7655,18600.0
2007-05-31 12:30:00,27.22,27.22,27.08,27.11,12800.0,20.7655,20.7655,20.6587,20.6816,12800.0
2007-05-31 13:00:00,27.1,27.11,27.0,27.06,18300.0,20.6739,20.6816,20.5976,20.6434,18300.0
2007-05-31 13:30:00,27.06,27.12,27.01,27.07,20600.0,20.6434,20.6892,20.6053,20.651,20600.0
2007-05-31 14:00:00,27.07,27.12,27.05,27.09,20600.0,20.651,20.6892,20.6358,20.6663,20600.0
2007-05-31 14:30:00,27.09,27.17,27.0,27.04,43600.0,20.6663,20.7273,20.5976,20.6282,43600.0
2007-05-31 15:00:00,27.03,27.07,26.91,26.91,26800.0,20.6205,20.651,20.529,20.529,26800.0
2007-05-31 15:30:00,26.91,27.09,26.9,27.07,55800.0,20.529,20.6663,20.5214,20.651,55800.0
2007-06-01 09:30:00,27.41,27.51,26.94,27.51,43700.0,20.9104,20.9867,20.5519,20.9867,43700.0
2007-06-01 10:00:00,27.5,27.54,27.32,27.32,21900.0,20.9791,21.0096,20.8418,20.8418,21900.0
2007-06-01 10:30:00,27.32,27.43,27.28,27.4,29500.0,20.8418,20.9257,20.8112,20.9028,29500.0
2007-06-01 11:00:00,27.4,27.53,27.4,27.47,29600.0,20.9028,21.002,20.9028,20.9562,29600.0
2007-06-01 11:30:00,27.48,27.5,27.4,27.43,26000.0,20.9638,20.9791,20.9028,20.9257,26000.0
2007-06-01 12:00:00,27.45,27.77,27.4,27.71,96400.0,20.9409,21.1851,20.9028,21.1393,96400.0
2007-06-01 12:30:00,27.71,27.9,27.7,27.8,63600.0,21.1393,21.2842,21.1317,21.2079,63600.0
2007-06-01 13:00:00,27.79,27.8,27.62,27.7,30900.0,21.2003,21.2079,21.0706,21.1317,30900.0
2007-06-01 13:30:00,27.7,27.71,27.56,27.57,24300.0,21.1317,21.1393,21.0249,21.0325,24300.0
2007-06-01 14:00:00,27.57,27.75,27.52,27.74,42800.0,21.0325,21.1698,20.9943,21.1622,42800.0
2007-06-01 14:30:00,27.72,27.75,27.38,27.54,60500.0,21.1469,21.1698,20.8875,21.0096,60500.0
2007-06-01 15:00:00,27.54,27.65,27.51,27.64,35900.0,21.0096,21.0935,20.9867,21.0859,35900.0
2007-06-01 15:30:00,27.65,27.7,27.59,27.61,56900.0,21.0935,21.1317,21.0477,21.063,56900.0
2007-06-04 09:30:00,27.48,27.53,27.39,27.51,17400.0,20.9638,21.002,20.8952,20.9867,17400.0
2007-06-04 10:00:00,27.52,27.78,27.52,27.71,26500.0,20.9943,21.1927,20.9943,21.1393,26500.0
2007-06-04 10:30:00,27.71,27.8,27.6,27.6,51900.0,21.1393,21.2079,21.0554,21.0554,51900.0
2007-06-04 11:00:00,27.6,27.61,27.33,27.37,20700.0,21.0554,21.063,20.8494,20.8799,20700.0
2007-06-04 11:30:00,27.36,27.5,27.3,27.34,22500.0,20.8723,20.9791,20.8265,20.857,22500.0
2007-06-04 12:00:00,27.34,27.34,27.19,27.23,17200.0,20.857,20.857,20.7426,20.7731,17200.0
2007-06-04 12:30:00,27.23,27.39,27.22,27.34,22200.0,20.7731,20.8952,20.7655,20.857,22200.0
2007-06-04 13:00:00,27.34,27.35,27.3,27.32,13700.0,20.857,20.8647,20.8265,20.8418,13700.0
2007-06-04 13:30:00,27.32,27.33,27.17,27.17,13900.0,20.8418,20.8494,20.7273,20.7273,13900.0
2007-06-04 14:00:00,27.17,27.29,27.17,27.28,28600.0,20.7273,20.8189,20.7273,20.8112,28600.0
2007-06-04 14:30:00,27.27,27.45,27.23,27.4,29500.0,20.8036,20.9409,20.7731,20.9028,29500.0
2007-06-04 15:00:00,27.4,27.56,27.4,27.49,33800.0,20.9028,21.0249,20.9028,20.9715,33800.0
2007-06-04 15:30:00,27.49,27.6,27.46,27.52,58400.0,20.9715,21.0554,20.9486,20.9943,58400.0
2007-06-05 09:30:00,27.35,27.35,27.02,27.04,21900.0,20.8647,20.8647,20.6129,20.6282,21900.0
2007-06-05 10:00:00,27.06,27.17,26.93,27.15,26800.0,20.6434,20.7273,20.5442,20.7121,26800.0
2007-06-05 10:30:00,27.16,27.21,27.13,27.16,14900.0,20.7197,20.7578,20.6968,20.7197,14900.0
2007-06-05 11:00:00,27.16,27.25,27.14,27.17,21100.0,20.7197,20.7884,20.7044,20.7273,21100.0
2007-06-05 11:30:00,27.17,27.23,27.11,27.11,23400.0,20.7273,20.7731,20.6816,20.6816,23400.0
2007-06-05 12:00:00,27.11,27.18,26.97,26.98,32700.0,20.6816,20.735,20.5748,20.5824,32700.0
2007-06-05 12:30:00,26.99,27.04,26.97,27.02,14600.0,20.59,20.6282,20.5748,20.6129,14600.0
2007-06-05 13:00:00,27.01,27.18,26.96,26.96,18800.0,20.6053,20.735,20.5671,20.5671,18800.0
2007-06-05 13:30:00,26.97,27.03,26.85,26.94,18100.0,20.5748,20.6205,20.4832,20.5519,18100.0
2007-06-05 14:00:00,26.92,27.07,26.92,27.03,54800.0,20.5366,20.651,20.5366,20.6205,54800.0
2007-06-05 14:30:00,26.99,27.0,26.91,26.91,17600.0,20.59,20.5976,20.529,20.529,17600.0
2007-06-05 15:00:00,26.92,27.01,26.92,27.01,20100.0,20.5366,20.6053,20.5366,20.6053,20100.0
2007-06-05 15:30:00,27.01,27.09,26.99,27.06,28900.0,20.6053,20.6663,20.59,20.6434,28900.0
2007-06-06 09:30:00,26.85,26.97,26.69,26.97,18000.0,20.4832,20.5748,20.3612,20.5748,18000.0
2007-06-06 10:00:00,26.95,26.95,26.71,26.74,15400.0,20.5595,20.5595,20.3764,20.3993,15400.0
2007-06-06 10:30:00,26.75,26.97,26.71,26.86,17400.0,20.4069,20.5748,20.3764,20.4908,17400.0
2007-06-06 11:00:00,26.85,26.96,26.84,26.92,11800.0,20.4832,20.5671,20.4756,20.5366,11800.0
2007-06-06 11:30:00,26.92,26.92,26.78,26.82,17900.0,20.5366,20.5366,20.4298,20.4603,17900.0
2007-06-06 12:00:00,26.81,26.94,26.8,26.94,12000.0,20.4527,20.5519,20.4451,20.5519,12000.0
2007-06-06 12:30:00,26.93,26.98,26.9,26.91,12400.0,20.5442,20.5824,20.5214,20.529,12400.0
2007-06-06 13:00:00,26.92,26.93,26.78,26.81,9000.0,20.5366,20.5442,20.4298,20.4527,9000.0
2007-06-06 13:30:00,26.82,26.92,26.8,26.88,28500.0,20.4603,20.5366,20.4451,20.5061,28500.0
2007-06-06 14:00:00,26.89,26.9,26.84,26.85,24300.0,20.5137,20.5214,20.4756,20.4832,24300.0
2007-06-06 14:30:00,26.86,26.92,26.83,26.86,29200.0,20.4908,20.5366,20.468,20.4908,29200.0
2007-06-06 15:00:00,26.86,26.91,26.79,26.84,36300.0,20.4908,20.529,20.4374,20.4756,36300.0
2007-06-06 15:30:00,26.84,26.93,26.79,26.8,38100.0,20.4756,20.5442,20.4374,20.4451,38100.0
2007-06-07 09:30:00,26.64,26.64,26.18,26.51,10500.0,20.323,20.323,19.9721,20.2238,10500.0
2007-06-07 10:00:00,26.51,26.51,26.36,26.37,10600.0,20.2238,20.2238,20.1094,20.117,10600.0
2007-06-07 10:30:00,26.37,26.43,26.26,26.32,10800.0,20.117,20.1628,20.0331,20.0789,10800.0
2007-06-07 11:00:00,26.28,26.28,26.04,26.19,14400.0,20.0484,20.0484,19.8653,19.9797,14400.0
2007-06-07 11:30:00,26.15,26.31,26.15,26.23,8400.0,19.9492,20.0713,19.9492,20.0102,8400.0
2007-06-07 12:00:00,26.22,26.32,26.19,26.31,7600.0,20.0026,20.0789,19.9797,20.0713,7600.0
2007-06-07 12:30:00,26.32,26.32,26.15,26.28,17500.0,20.0789,20.0789,19.9492,20.0484,17500.0
2007-06-07 13:00:00,26.26,26.27,26.21,26.22,11300.0,20.0331,20.0407,19.995,20.0026,11300.0
2007-06-07 13:30:00,26.22,26.31,26.11,26.28,21300.0,20.0026,20.0713,19.9187,20.0484,21300.0
2007-06-07 14:00:00,26.29,26.39,26.17,26.21,23100.0,20.056,20.1323,19.9645,19.995,23100.0
2007-06-07 14:30:00,26.23,26.48,26.2,26.45,20100.0,20.0102,20.2009,19.9873,20.1781,20100.0
2007-06-07 15:00:00,26.45,26.52,26.38,26.44,20500.0,20.1781,20.2315,20.1247,20.1704,20500.0
2007-06-07 15:30:00,26.47,26.52,26.23,26.25,45700.0,20.1933,20.2315,20.0102,20.0255,45700.0
2007-06-08 09:30:00,26.25,26.38,26.16,26.33,18900.0,20.0255,20.1247,19.9568,20.0865,18900.0
2007-06-08 10:00:00,26.28,26.44,26.22,26.43,15200.0,20.0484,20.1704,20.0026,20.1628,15200.0
2007-06-08 10:30:00,26.42,26.47,26.37,26.39,7600.0,20.1552,20.1933,20.117,20.1323,7600.0
2007-06-08 11:00:00,26.38,26.38,26.29,26.34,4500.0,20.1247,20.1247,20.056,20.0941,4500.0
2007-06-08 11:30:00,26.34,26.47,26.34,26.42,2600.0,20.0941,20.1933,20.0941,20.1552,2600.0
2007-06-08 12:00:00,26.39,26.49,26.36,26.45,8100.0,20.1323,20.2086,20.1094,20.1781,8100.0
2007-06-08 12:30:00,26.44,26.48,26.39,26.44,15100.0,20.1704,20.2009,20.1323,20.1704,15100.0
2007-06-08 13:00:00,26.46,26.48,26.45,26.47,3200.0,20.1857,20.2009,20.1781,20.1933,3200.0
2007-06-08 13:30:00,26.48,26.59,26.46,26.56,4800.0,20.2009,20.2849,20.1857,20.262,4800.0
2007-06-08 14:00:00,26.55,26.77,26.54,26.75,16400.0,20.2544,20.4222,20.2467,20.4069,16400.0
2007-06-08 14:30:00,26.71,26.72,26.62,26.62,11600.0,20.3764,20.384,20.3078,20.3078,11600.0
2007-06-08 15:00:00,26.63,26.69,26.62,26.65,13600.0,20.3154,20.3612,20.3078,20.3306,13600.0
2007-06-08 15:30:00,26.65,26.75,26.64,26.64,25400.0,20.3306,20.4069,20.323,20.323,25400.0
2007-06-11 09:30:00,26.53,26.53,26.29,26.32,12800.0,20.2391,20.2391,20.056,20.0789,12800.0
2007-06-11 10:00:00,26.31,26.34,26.17,26.19,21400.0,20.0713,20.0941,19.9645,19.9797,21400.0
2007-06-11 10:30:00,26.17,26.26,26.11,26.23,12500.0,19.9645,20.0331,19.9187,20.0102,12500.0
2007-06-11 11:00:00,26.24,26.26,26.14,26.23,9600.0,20.0179,20.0331,19.9416,20.0102,9600.0
2007-06-11 11:30:00,26.23,26.36,26.22,26.3,8100.0,20.0102,20.1094,20.0026,20.0636,8100.0
2007-06-11 12:00:00,26.32,26.32,26.19,26.24,13700.0,20.0789,20.0789,19.9797,20.0179,13700.0
2007-06-11 12:30:00,26.22,26.41,26.19,26.37,11400.0,20.0026,20.1475,19.9797,20.117,11400.0
2007-06-11 13:00:00,26.36,26.4,26.33,26.34,7900.0,20.1094,20.1399,20.0865,20.0941,7900.0
2007-06-11 13:30:00,26.34,26.35,26.26,26.26,6500.0,20.0941,20.1018,20.0331,20.0331,6500.0
2007-06-11 14:00:00,26.26,26.34,26.25,26.32,7800.0,20.0331,20.0941,20.0255,20.0789,7800.0
2007-06-11 14:30:00,26.28,26.31,26.22,26.28,13500.0,20.0484,20.0713,20.0026,20.0484,13500.0
2007-06-11 15:00:00,26.28,26.39,26.28,26.31,17400.0,20.0484,20.1323,20.0484,20.0713,17400.0
2007-06-11 15:30:00,26.3,26.33,26.24,26.3,33000.0,20.0636,20.0865,20.0179,20.0636,33000.0
2007-06-12 09:30:00,26.16,26.26,26.15,26.16,7300.0,19.9568,20.0331,19.9492,19.9568,7300.0
2007-06-12 10:00:00,26.17,26.18,26.06,26.15,26600.0,19.9645,19.9721,19.8805,19.9492,26600.0
2007-06-12 10:30:00,26.16,26.21,26.09,26.12,23300.0,19.9568,19.995,19.9034,19.9263,23300.0
2007-06-12 11:00:00,26.13,26.13,26.04,26.04,39700.0,19.9339,19.9339,19.8653,19.8653,39700.0
2007-06-12 11:30:00,26.04,26.06,26.02,26.05,15000.0,19.8653,19.8805,19.85,19.8729,15000.0
2007-06-12 12:00:00,26.04,26.06,26.02,26.04,19000.0,19.8653,19.8805,19.85,19.8653,19000.0
2007-06-12 12:30:00,26.05,26.05,26.0,26.01,10500.0,19.8729,19.8729,19.8348,19.8424,10500.0
2007-06-12 13:00:00,26.01,26.06,25.96,26.02,21000.0,19.8424,19.8805,19.8043,19.85,21000.0
2007-06-12 13:30:00,26.0,26.11,25.99,26.06,16700.0,19.8348,19.9187,19.8271,19.8805,16700.0
2007-06-12 14:00:00,26.06,26.14,26.02,26.05,39200.0,19.8805,19.9416,19.85,19.8729,39200.0
2007-06-12 14:30:00,26.05,26.09,25.95,26.04,51800.0,19.8729,19.9034,19.7966,19.8653,51800.0
2007-06-12 15:00:00,26.04,26.06,25.82,25.86,43500.0,19.8653,19.8805,19.6975,19.728,43500.0
2007-06-12 15:30:00,25.85,25.93,25.77,25.84,59200.0,19.7203,19.7814,19.6593,19.7127,59200.0
2007-06-13 09:30:00,25.96,26.06,25.86,25.88,46700.0,19.8043,19.8805,19.728,19.7432,46700.0
2007-06-13 10:00:00,25.88,25.89,25.74,25.75,59500.0,19.7432,19.7509,19.6364,19.644,59500.0
2007-06-13 10:30:00,25.75,25.75,25.66,25.68,69900.0,19.644,19.644,19.5754,19.5906,69900.0
2007-06-13 11:00:00,25.68,25.73,25.64,25.69,38200.0,19.5906,19.6288,19.5601,19.5983,38200.0
2007-06-13 11:30:00,25.7,25.82,25.68,25.8,35800.0,19.6059,19.6975,19.5906,19.6822,35800.0
2007-06-13 12:00:00,25.8,25.8,25.67,25.67,19800.0,19.6822,19.6822,19.583,19.583,19800.0
2007-06-13 12:30:00,25.67,25.77,25.67,25.72,51700.0,19.583,19.6593,19.583,19.6212,51700.0
2007-06-13 13:00:00,25.73,25.78,25.67,25.74,14700.0,19.6288,19.6669,19.583,19.6364,14700.0
2007-06-13 13:30:00,25.74,25.88,25.73,25.76,19600.0,19.6364,19.7432,19.6288,19.6517,19600.0
2007-06-13 14:00:00,25.78,26.05,25.78,26.01,56700.0,19.6669,19.8729,19.6669,19.8424,56700.0
2007-06-13 14:30:00,26.01,26.1,26.0,26.09,35200.0,19.8424,19.9111,19.8348,19.9034,35200.0
2007-06-13 15:00:00,26.09,26.11,25.86,25.94,47900.0,19.9034,19.9187,19.728,19.789,47900.0
2007-06-13 15:30:00,25.94,26.09,25.94,26.04,46100.0,19.789,19.9034,19.789,19.8653,46100.0
2007-06-14 09:30:00,26.01,26.34,26.01,26.34,14700.0,19.8424,20.0941,19.8424,20.0941,14700.0
2007-06-14 10:00:00,26.34,26.37,26.25,26.33,17200.0,20.0941,20.117,20.0255,20.0865,17200.0
2007-06-14 10:30:00,26.34,26.47,26.33,26.43,34600.0,20.0941,20.1933,20.0865,20.1628,34600.0
2007-06-14 11:00:00,26.43,26.53,26.42,26.49,20500.0,20.1628,20.2391,20.1552,20.2086,20500.0
2007-06-14 11:30:00,26.48,26.49,26.35,26.39,15300.0,20.2009,20.2086,20.1018,20.1323,15300.0
2007-06-14 12:00:00,26.39,26.44,26.36,26.41,15300.0,20.1323,20.1704,20.1094,20.1475,15300.0
2007-06-14 12:30:00,26.41,26.42,26.38,26.38,9100.0,20.1475,20.1552,20.1247,20.1247,9100.0
2007-06-14 13:00:00,26.38,26.39,26.3,26.31,15500.0,20.1247,20.1323,20.0636,20.0713,15500.0
2007-06-14 13:30:00,26.31,26.36,26.29,26.31,14300.0,20.0713,20.1094,20.056,20.0713,14300.0
2007-06-14 14:00:00,26.31,26.39,26.29,26.39,14200.0,20.0713,20.1323,20.056,20.1323,14200.0
2007-06-14 14:30:00,26.39,26.46,26.28,26.31,25900.0,20.1323,20.1857,20.0484,20.0713,25900.0
2007-06-14 15:00:00,26.31,26.32,26.24,26.24,39200.0,20.0713,20.0789,20.0179,20.0179,39200.0
2007-06-14 15:30:00,26.24,26.3,26.23,26.29,80600.0,20.0179,20.0636,20.0102,20.056,80600.0
2007-06-15 09:30:00,27.75,27.79,27.0,27.0,187700.0,21.1698,21.2003,20.5976,20.5976,187700.0
2007-06-15 10:00:00,27.0,27.41,27.0,27.39,37600.0,20.5976,20.9104,20.5976,20.8952,37600.0
2007-06-15 10:30:00,27.39,27.9,27.39,27.72,114000.0,20.8952,21.2842,20.8952,21.1469,114000.0
2007-06-15 11:00:00,27.71,27.75,27.33,27.37,40400.0,21.1393,21.1698,20.8494,20.8799,40400.0
2007-06-15 11:30:00,27.35,27.35,27.2,27.2,30500.0,20.8647,20.8647,20.7502,20.7502,30500.0
2007-06-15 12:00:00,27.2,27.21,26.92,26.92,30400.0,20.7502,20.7578,20.5366,20.5366,30400.0
2007-06-15 12:30:00,26.9,26.92,26.76,26.77,29200.0,20.5214,20.5366,20.4146,20.4222,29200.0
2007-06-15 13:00:00,26.76,26.87,26.69,26.8,21100.0,20.4146,20.4985,20.3612,20.4451,21100.0
2007-06-15 13:30:00,26.77,26.88,26.72,26.76,19100.0,20.4222,20.5061,20.384,20.4146,19100.0
2007-06-15 14:00:00,26.75,26.79,26.72,26.72,9600.0,20.4069,20.4374,20.384,20.384,9600.0
2007-06-15 14:30:00,26.73,26.84,26.67,26.72,24700.0,20.3917,20.4756,20.3459,20.384,24700.0
2007-06-15 15:00:00,26.75,26.8,26.73,26.77,27900.0,20.4069,20.4451,20.3917,20.4222,27900.0
2007-06-15 15:30:00,26.76,26.87,26.75,26.86,30400.0,20.4146,20.4985,20.4069,20.4908,30400.0
2007-06-18 09:30:00,26.82,26.82,26.66,26.74,15800.0,20.4603,20.4603,20.3383,20.3993,15800.0
2007-06-18 10:00:00,26.72,26.73,26.55,26.63,22800.0,20.384,20.3917,20.2544,20.3154,22800.0
2007-06-18 10:30:00,26.63,26.75,26.63,26.74,9200.0,20.3154,20.4069,20.3154,20.3993,9200.0
2007-06-18 11:00:00,26.75,26.86,26.72,26.84,7500.0,20.4069,20.4908,20.384,20.4756,7500.0
2007-06-18 11:30:00,26.84,26.9,26.78,26.78,6600.0,20.4756,20.5214,20.4298,20.4298,6600.0
2007-06-18 12:00:00,26.78,26.82,26.72,26.72,5600.0,20.4298,20.4603,20.384,20.384,5600.0
2007-06-18 12:30:00,26.75,26.8,26.74,26.76,6200.0,20.4069,20.4451,20.3993,20.4146,6200.0
2007-06-18 13:00:00,26.76,26.8,26.69,26.7,16100.0,20.4146,20.4451,20.3612,20.3688,16100.0
2007-06-18 13:30:00,26.7,26.73,26.57,26.62,11200.0,20.3688,20.3917,20.2696,20.3078,11200.0
2007-06-18 14:00:00,26.62,26.72,26.58,26.7,7500.0,20.3078,20.384,20.2772,20.3688,7500.0
2007-06-18 14:30:00,26.7,26.7,26.62,26.66,8000.0,20.3688,20.3688,20.3078,20.3383,8000.0
2007-06-18 15:00:00,26.68,26.78,26.68,26.74,23800.0,20.3535,20.4298,20.3535,20.3993,23800.0
2007-06-18 15:30:00,26.74,26.81,26.69,26.73,19200.0,20.3993,20.4527,20.3612,20.3917,19200.0
2007-06-19 09:30:00,26.55,26.65,26.46,26.49,17300.0,20.2544,20.3306,20.1857,20.2086,17300.0
2007-06-19 10:00:00,26.48,26.54,26.37,26.54,17200.0,20.2009,20.2467,20.117,20.2467,17200.0
2007-06-19 10:30:00,26.55,26.63,26.53,26.58,9200.0,20.2544,20.3154,20.2391,20.2772,9200.0
2007-06-19 11:00:00,26.58,26.59,26.52,26.52,5600.0,20.2772,20.2849,20.2315,20.2315,5600.0
2007-06-19 11:30:00,26.52,26.53,26.49,26.52,19900.0,20.2315,20.2391,20.2086,20.2315,19900.0
2007-06-19 12:00:00,26.53,26.69,26.51,26.66,15900.0,20.2391,20.3612,20.2238,20.3383,15900.0
2007-06-19 12:30:00,26.66,26.66,26.59,26.6,41000.0,20.3383,20.3383,20.2849,20.2925,41000.0
2007-06-19 13:00:00,26.6,26.6,26.56,26.57,34000.0,20.2925,20.2925,20.262,20.2696,34000.0
2007-06-19 13:30:00,26.57,26.61,26.56,26.61,10200.0,20.2696,20.3001,20.262,20.3001,10200.0
2007-06-19 14:00:00,26.61,26.61,26.53,26.6,15700.0,20.3001,20.3001,20.2391,20.2925,15700.0
2007-06-19 14:30:00,26.6,26.61,26.59,26.61,9800.0,20.2925,20.3001,20.2849,20.3001,9800.0
2007-06-19 15:00:00,26.61,26.72,26.6,26.72,21600.0,20.3001,20.384,20.2925,20.384,21600.0
2007-06-19 15:30:00,26.72,26.89,26.7,26.84,61100.0,20.384,20.5137,20.3688,20.4756,61100.0
2007-06-20 09:30:00,26.84,26.84,26.62,26.62,5800.0,20.4756,20.4756,20.3078,20.3078,5800.0
2007-06-20 10:00:00,26.62,26.76,26.57,26.76,17900.0,20.3078,20.4146,20.2696,20.4146,17900.0
2007-06-20 10:30:00,26.77,26.98,26.77,26.94,14900.0,20.4222,20.5824,20.4222,20.5519,14900.0
2007-06-20 11:00:00,26.92,27.06,26.86,27.04,13300.0,20.5366,20.6434,20.4908,20.6282,13300.0
2007-06-20 11:30:00,27.03,27.03,26.8,26.86,11600.0,20.6205,20.6205,20.4451,20.4908,11600.0
2007-06-20 12:00:00,26.84,26.97,26.74,26.94,23600.0,20.4756,20.5748,20.3993,20.5519,23600.0
2007-06-20 12:30:00,26.92,26.94,26.85,26.92,9000.0,20.5366,20.5519,20.4832,20.5366,9000.0
2007-06-20 13:00:00,26.9,26.92,26.78,26.8,14500.0,20.5214,20.5366,20.4298,20.4451,14500.0
2007-06-20 13:30:00,26.81,26.92,26.81,26.89,12100.0,20.4527,20.5366,20.4527,20.5137,12100.0
2007-06-20 14:00:00,26.89,26.92,26.79,26.86,18200.0,20.5137,20.5366,20.4374,20.4908,18200.0
2007-06-20 14:30:00,26.86,26.87,26.74,26.82,39000.0,20.4908,20.4985,20.3993,20.4603,39000.0
2007-06-20 15:00:00,26.82,26.85,26.74,26.74,19100.0,20.4603,20.4832,20.3993,20.3993,19100.0
2007-06-20 15:30:00,26.74,26.74,26.5,26.53,43900.0,20.3993,20.3993,20.2162,20.2391,43900.0
2007-06-21 09:30:00,26.67,26.67,26.2,26.31,102200.0,20.3459,20.3459,19.9873,20.0713,102200.0
2007-06-21 10:00:00,26.33,26.58,26.27,26.52,94100.0,20.0865,20.2772,20.0407,20.2315,94100.0
2007-06-21 10:30:00,26.52,26.55,26.4,26.52,20900.0,20.2315,20.2544,20.1399,20.2315,20900.0
2007-06-21 11:00:00,26.48,26.49,26.38,26.42,7200.0,20.2009,20.2086,20.1247,20.1552,7200.0
2007-06-21 11:30:00,26.39,26.43,26.23,26.24,75000.0,20.1323,20.1628,20.0102,20.0179,75000.0
2007-06-21 12:00:00,26.25,26.29,26.12,26.23,20300.0,20.0255,20.056,19.9263,20.0102,20300.0
2007-06-21 12:30:00,26.21,26.32,26.16,26.21,15200.0,19.995,20.0789,19.9568,19.995,15200.0
2007-06-21 13:00:00,26.21,26.32,26.21,26.26,57900.0,19.995,20.0789,19.995,20.0331,57900.0
2007-06-21 13:30:00,26.28,26.35,26.22,26.35,25600.0,20.0484,20.1018,20.0026,20.1018,25600.0
2007-06-21 14:00:00,26.35,26.4,26.31,26.35,28300.0,20.1018,20.1399,20.0713,20.1018,28300.0
2007-06-21 14:30:00,26.36,26.37,26.21,26.27,47400.0,20.1094,20.117,19.995,20.0407,47400.0
2007-06-21 15:00:00,26.28,26.35,26.26,26.32,27300.0,20.0484,20.1018,20.0331,20.0789,27300.0
2007-06-21 15:30:00,26.32,26.35,26.3,26.31,27300.0,20.0789,20.1018,20.0636,20.0713,27300.0
2007-06-22 09:30:00,26.19,26.3,26.18,26.3,63400.0,19.9797,20.0636,19.9721,20.0636,63400.0
2007-06-22 10:00:00,26.28,26.34,26.0,26.01,24700.0,20.0484,20.0941,19.8348,19.8424,24700.0
2007-06-22 10:30:00,26.02,26.06,25.99,26.06,43400.0,19.85,19.8805,19.8271,19.8805,43400.0
2007-06-22 11:00:00,26.06,26.11,26.05,26.1,16300.0,19.8805,19.9187,19.8729,19.9111,16300.0
2007-06-22 11:30:00,26.1,26.22,26.1,26.22,13100.0,19.9111,20.0026,19.9111,20.0026,13100.0
2007-06-22 12:00:00,26.24,26.24,26.07,26.07,40100.0,20.0179,20.0179,19.8882,19.8882,40100.0
2007-06-22 12:30:00,26.06,26.17,26.05,26.05,19800.0,19.8805,19.9645,19.8729,19.8729,19800.0
2007-06-22 13:00:00,26.05,26.18,26.0,26.18,17800.0,19.8729,19.9721,19.8348,19.9721,17800.0
2007-06-22 13:30:00,26.19,26.35,26.18,26.28,24800.0,19.9797,20.1018,19.9721,20.0484,24800.0
2007-06-22 14:00:00,26.28,26.3,26.22,26.28,21000.0,20.0484,20.0636,20.0026,20.0484,21000.0
2007-06-22 14:30:00,26.28,26.29,26.22,26.23,14000.0,20.0484,20.056,20.0026,20.0102,14000.0
2007-06-22 15:00:00,26.23,26.28,26.17,26.17,52800.0,20.0102,20.0484,19.9645,19.9645,52800.0
2007-06-22 15:30:00,26.17,26.23,26.0,26.04,166700.0,19.9645,20.0102,19.8348,19.8653,166700.0
2007-06-25 09:30:00,25.91,25.92,25.81,25.87,82600.0,19.7661,19.7737,19.6898,19.7356,82600.0
2007-06-25 10:00:00,25.88,26.05,25.88,25.95,36600.0,19.7432,19.8729,19.7432,19.7966,36600.0
2007-06-25 10:30:00,25.95,26.02,25.86,25.9,43600.0,19.7966,19.85,19.728,19.7585,43600.0
2007-06-25 11:00:00,25.92,26.04,25.87,25.93,25900.0,19.7737,19.8653,19.7356,19.7814,25900.0
2007-06-25 11:30:00,25.95,25.96,25.87,25.91,27400.0,19.7966,19.8043,19.7356,19.7661,27400.0
2007-06-25 12:00:00,25.92,26.0,25.89,25.96,21500.0,19.7737,19.8348,19.7509,19.8043,21500.0
2007-06-25 12:30:00,25.97,25.97,25.92,25.94,6900.0,19.8119,19.8119,19.7737,19.789,6900.0
2007-06-25 13:00:00,25.93,25.97,25.88,25.96,16200.0,19.7814,19.8119,19.7432,19.8043,16200.0
2007-06-25 13:30:00,25.96,26.0,25.9,25.91,10300.0,19.8043,19.8348,19.7585,19.7661,10300.0
2007-06-25 14:00:00,25.91,25.95,25.9,25.9,41800.0,19.7661,19.7966,19.7585,19.7585,41800.0
2007-06-25 14:30:00,25.9,25.94,25.69,25.78,72600.0,19.7585,19.789,19.5983,19.6669,72600.0
2007-06-25 15:00:00,25.76,25.78,25.56,25.73,59100.0,19.6517,19.6669,19.4991,19.6288,59100.0
2007-06-25 15:30:00,25.72,25.85,25.72,25.74,45400.0,19.6212,19.7203,19.6212,19.6364,45400.0
2007-06-26 09:30:00,25.95,26.05,25.89,25.91,25000.0,19.7966,19.8729,19.7509,19.7661,25000.0
2007-06-26 10:00:00,25.9,25.98,25.62,25.66,48400.0,19.7585,19.8195,19.5449,19.5754,48400.0
2007-06-26 10:30:00,25.75,25.76,25.5,25.5,22300.0,19.644,19.6517,19.4533,19.4533,22300.0
2007-06-26 11:00:00,25.47,25.6,25.37,25.44,23600.0,19.4304,19.5296,19.3542,19.4076,23600.0
2007-06-26 11:30:00,25.43,25.64,25.36,25.62,23400.0,19.3999,19.5601,19.3465,19.5449,23400.0
2007-06-26 12:00:00,25.62,25.64,25.48,25.52,9400.0,19.5449,19.5601,19.4381,19.4686,9400.0
2007-06-26 12:30:00,25.53,25.57,25.43,25.43,19100.0,19.4762,19.5067,19.3999,19.3999,19100.0
2007-06-26 13:00:00,25.45,25.5,25.43,25.44,20000.0,19.4152,19.4533,19.3999,19.4076,20000.0
2007-06-26 13:30:00,25.45,25.63,25.44,25.62,25900.0,19.4152,19.5525,19.4076,19.5449,25900.0
2007-06-26 14:00:00,25.62,25.65,25.47,25.47,19800.0,19.5449,19.5678,19.4304,19.4304,19800.0
2007-06-26 14:30:00,25.48,25.55,25.29,25.32,35300.0,19.4381,19.4915,19.2931,19.316,35300.0
2007-06-26 15:00:00,25.31,25.44,25.27,25.41,35200.0,19.3084,19.4076,19.2779,19.3847,35200.0
2007-06-26 15:30:00,25.41,25.51,25.36,25.42,50900.0,19.3847,19.461,19.3465,19.3923,50900.0
2007-06-27 09:30:00,25.3,25.34,25.09,25.09,65600.0,19.3008,19.3313,19.1406,19.1406,65600.0
2007-06-27 10:00:00,25.1,25.31,25.02,25.29,32700.0,19.1482,19.3084,19.0872,19.2931,32700.0
2007-06-27 10:30:00,25.34,25.49,25.34,25.49,13700.0,19.3313,19.4457,19.3313,19.4457,13700.0
2007-06-27 11:00:00,25.47,25.7,25.47,25.61,22000.0,19.4304,19.6059,19.4304,19.5372,22000.0
2007-06-27 11:30:00,25.61,25.65,25.59,25.61,16800.0,19.5372,19.5678,19.522,19.5372,16800.0
2007-06-27 12:00:00,25.61,25.68,25.56,25.63,31400.0,19.5372,19.5906,19.4991,19.5525,31400.0
2007-06-27 12:30:00,25.63,25.75,25.62,25.71,16500.0,19.5525,19.644,19.5449,19.6135,16500.0
2007-06-27 13:00:00,25.71,25.72,25.65,25.66,6500.0,19.6135,19.6212,19.5678,19.5754,6500.0
2007-06-27 13:30:00,25.66,25.76,25.57,25.72,32900.0,19.5754,19.6517,19.5067,19.6212,32900.0
2007-06-27 14:00:00,25.74,25.89,25.71,25.83,45800.0,19.6364,19.7509,19.6135,19.7051,45800.0
2007-06-27 14:30:00,25.81,25.86,25.73,25.73,17100.0,19.6898,19.728,19.6288,19.6288,17100.0
2007-06-27 15:00:00,25.74,25.82,25.67,25.81,40800.0,19.6364,19.6975,19.583,19.6898,40800.0
2007-06-27 15:30:00,25.8,25.94,25.8,25.92,58800.0,19.6822,19.789,19.6822,19.7737,58800.0
2007-06-28 09:30:00,25.94,25.98,25.86,25.93,11100.0,19.789,19.8195,19.728,19.7814,11100.0
2007-06-28 10:00:00,25.95,25.95,25.89,25.91,20500.0,19.7966,19.7966,19.7509,19.7661,20500.0
2007-06-28 10:30:00,25.91,25.94,25.89,25.92,16800.0,19.7661,19.789,19.7509,19.7737,16800.0
2007-06-28 11:00:00,25.93,25.94,25.85,25.92,22100.0,19.7814,19.789,19.7203,19.7737,22100.0
2007-06-28 11:30:00,25.92,25.95,25.9,25.93,17400.0,19.7737,19.7966,19.7585,19.7814,17400.0
2007-06-28 12:00:00,25.93,26.0,25.93,26.0,13600.0,19.7814,19.8348,19.7814,19.8348,13600.0
2007-06-28 12:30:00,26.01,26.04,25.98,25.98,8900.0,19.8424,19.8653,19.8195,19.8195,8900.0
2007-06-28 13:00:00,25.99,26.0,25.94,25.97,10900.0,19.8271,19.8348,19.789,19.8119,10900.0
2007-06-28 13:30:00,25.99,26.01,25.94,25.94,7400.0,19.8271,19.8424,19.789,19.789,7400.0
2007-06-28 14:00:00,25.94,26.19,25.91,26.16,66400.0,19.789,19.9797,19.7661,19.9568,66400.0
2007-06-28 14:30:00,26.16,26.23,26.0,26.22,48000.0,19.9568,20.0102,19.8348,20.0026,48000.0
2007-06-28 15:00:00,26.21,26.25,26.13,26.24,42000.0,19.995,20.0255,19.9339,20.0179,42000.0
2007-06-28 15:30:00,26.24,26.27,26.11,26.14,60100.0,20.0179,20.0407,19.9187,19.9416,60100.0
2007-06-29 09:30:00,26.18,26.46,26.18,26.28,11400.0,19.9721,20.1857,19.9721,20.0484,11400.0
2007-06-29 10:00:00,26.28,26.35,26.08,26.18,17300.0,20.0484,20.1018,19.8958,19.9721,17300.0
2007-06-29 10:30:00,26.18,26.2,26.07,26.12,4400.0,19.9721,19.9873,19.8882,19.9263,4400.0
2007-06-29 11:00:00,26.12,26.18,26.06,26.14,17600.0,19.9263,19.9721,19.8805,19.9416,17600.0
2007-06-29 11:30:00,26.13,26.15,25.91,25.91,12900.0,19.9339,19.9492,19.7661,19.7661,12900.0
2007-06-29 12:00:00,25.95,25.99,25.72,25.82,20900.0,19.7966,19.8271,19.6212,19.6975,20900.0
2007-06-29 12:30:00,25.8,25.92,25.77,25.9,11400.0,19.6822,19.7737,19.6593,19.7585,11400.0
2007-06-29 13:00:00,25.91,25.95,25.83,25.94,7800.0,19.7661,19.7966,19.7051,19.789,7800.0
2007-06-29 13:30:00,25.93,25.98,25.9,25.94,5500.0,19.7814,19.8195,19.7585,19.789,5500.0
2007-06-29 14:00:00,25.94,25.94,25.72,25.77,26400.0,19.789,19.789,19.6212,19.6593,26400.0
2007-06-29 14:30:00,25.78,25.99,25.75,25.92,28100.0,19.6669,19.8271,19.644,19.7737,28100.0
2007-06-29 15:00:00,25.91,25.96,25.85,25.89,68400.0,19.7661,19.8043,19.7203,19.7509,68400.0
2007-06-29 15:30:00,25.88,25.96,25.85,25.93,45800.0,19.7432,19.8043,19.7203,19.7814,45800.0
2007-07-02 09:30:00,26.1,26.1,25.89,25.91,25500.0,19.9111,19.9111,19.7509,19.7661,25500.0
2007-07-02 10:00:00,25.91,26.11,25.78,26.08,17500.0,19.7661,19.9187,19.6669,19.8958,17500.0
2007-07-02 10:30:00,26.09,26.25,26.09,26.25,19500.0,19.9034,20.0255,19.9034,20.0255,19500.0
2007-07-02 11:00:00,26.24,26.29,26.22,26.22,24000.0,20.0179,20.056,20.0026,20.0026,24000.0
2007-07-02 11:30:00,26.23,26.23,26.18,26.19,20200.0,20.0102,20.0102,19.9721,19.9797,20200.0
2007-07-02 12:00:00,26.2,26.2,26.1,26.11,22300.0,19.9873,19.9873,19.9111,19.9187,22300.0
2007-07-02 12:30:00,26.11,26.14,26.06,26.09,23900.0,19.9187,19.9416,19.8805,19.9034,23900.0
2007-07-02 13:00:00,26.08,26.1,25.99,26.08,30800.0,19.8958,19.9111,19.8271,19.8958,30800.0
2007-07-02 13:30:00,26.09,26.34,26.07,26.3,26200.0,19.9034,20.0941,19.8882,20.0636,26200.0
2007-07-02 14:00:00,26.3,26.36,26.29,26.35,61000.0,20.0636,20.1094,20.056,20.1018,61000.0
2007-07-02 14:30:00,26.36,26.4,26.35,26.4,28900.0,20.1094,20.1399,20.1018,20.1399,28900.0
2007-07-02 15:00:00,26.4,26.4,26.31,26.32,22400.0,20.1399,20.1399,20.0713,20.0789,22400.0
2007-07-02 15:30:00,26.33,26.42,26.33,26.41,52500.0,20.0865,20.1552,20.0865,20.1475,52500.0
2007-07-03 09:30:00,26.49,26.49,26.33,26.45,11800.0,20.2086,20.2086,20.0865,20.1781,11800.0
2007-07-03 10:00:00,26.44,26.45,26.32,26.4,13600.0,20.1704,20.1781,20.0789,20.1399,13600.0
2007-07-03 10:30:00,26.4,26.47,26.38,26.45,36800.0,20.1399,20.1933,20.1247,20.1781,36800.0
2007-07-03 11:00:00,26.45,26.52,26.39,26.52,29100.0,20.1781,20.2315,20.1323,20.2315,29100.0
2007-07-03 11:30:00,26.52,26.53,26.39,26.39,14400.0,20.2315,20.2391,20.1323,20.1323,14400.0
2007-07-03 12:00:00,26.4,26.41,26.3,26.3,24900.0,20.1399,20.1475,20.0636,20.0636,24900.0
2007-07-03 12:30:00,26.32,26.35,26.14,26.18,74600.0,20.0789,20.1018,19.9416,19.9721,74600.0
2007-07-05 09:30:00,26.25,26.79,26.18,26.37,72500.0,20.0255,20.4374,19.9721,20.117,72500.0
2007-07-05 10:00:00,26.35,26.38,26.22,26.23,33900.0,20.1018,20.1247,20.0026,20.0102,33900.0
2007-07-05 10:30:00,26.23,26.26,26.15,26.15,27700.0,20.0102,20.0331,19.9492,19.9492,27700.0
2007-07-05 11:00:00,26.16,26.16,25.96,26.11,31600.0,19.9568,19.9568,19.8043,19.9187,31600.0
2007-07-05 11:30:00,26.11,26.16,26.04,26.09,27900.0,19.9187,19.9568,19.8653,19.9034,27900.0
2007-07-05 12:00:00,26.1,26.19,26.1,26.11,32000.0,19.9111,19.9797,19.9111,19.9187,32000.0
2007-07-05 12:30:00,26.09,26.14,26.02,26.09,14200.0,19.9034,19.9416,19.85,19.9034,14200.0
2007-07-05 13:00:00,26.09,26.12,26.08,26.12,23200.0,19.9034,19.9263,19.8958,19.9263,23200.0
2007-07-05 13:30:00,26.1,26.12,26.09,26.1,19600.0,19.9111,19.9263,19.9034,19.9111,19600.0
2007-07-05 14:00:00,26.11,26.29,26.1,26.24,28100.0,19.9187,20.056,19.9111,20.0179,28100.0
2007-07-05 14:30:00,26.24,26.25,26.15,26.17,24100.0,20.0179,20.0255,19.9492,19.9645,24100.0
2007-07-05 15:00:00,26.18,26.31,26.16,26.31,23600.0,19.9721,20.0713,19.9568,20.0713,23600.0
2007-07-05 15:30:00,26.3,26.52,26.3,26.51,45900.0,20.0636,20.2315,20.0636,20.2238,45900.0
2007-07-06 09:30:00,26.45,26.49,26.35,26.42,10700.0,20.1781,20.2086,20.1018,20.1552,10700.0
2007-07-06 10:00:00,26.43,26.64,26.43,26.63,11500.0,20.1628,20.323,20.1628,20.3154,11500.0
2007-07-06 10:30:00,26.63,26.65,26.47,26.57,12500.0,20.3154,20.3306,20.1933,20.2696,12500.0
2007-07-06 11:00:00,26.52,26.54,26.5,26.52,7700.0,20.2315,20.2467,20.2162,20.2315,7700.0
2007-07-06 11:30:00,26.52,26.55,26.5,26.51,8800.0,20.2315,20.2544,20.2162,20.2238,8800.0
2007-07-06 12:00:00,26.51,26.57,26.48,26.53,23000.0,20.2238,20.2696,20.2009,20.2391,23000.0
2007-07-06 12:30:00,26.54,26.6,26.54,26.59,8100.0,20.2467,20.2925,20.2467,20.2849,8100.0
2007-07-06 13:00:00,26.6,26.67,26.56,26.67,6300.0,20.2925,20.3459,20.262,20.3459,6300.0
2007-07-06 13:30:00,26.67,26.8,26.67,26.76,7800.0,20.3459,20.4451,20.3459,20.4146,7800.0
2007-07-06 14:00:00,26.76,26.84,26.72,26.82,9200.0,20.4146,20.4756,20.384,20.4603,9200.0
2007-07-06 14:30:00,26.81,26.89,26.8,26.83,12400.0,20.4527,20.5137,20.4451,20.468,12400.0
2007-07-06 15:00:00,26.85,26.89,26.8,26.87,12400.0,20.4832,20.5137,20.4451,20.4985,12400.0
2007-07-06 15:30:00,26.88,26.88,26.78,26.83,19800.0,20.5061,20.5061,20.4298,20.468,19800.0
2007-07-09 09:30:00,26.93,26.93,26.47,26.47,15700.0,20.5442,20.5442,20.1933,20.1933,15700.0
2007-07-09 10:00:00,26.45,26.47,26.32,26.38,18800.0,20.1781,20.1933,20.0789,20.1247,18800.0
2007-07-09 10:30:00,26.39,26.39,26.09,26.11,18200.0,20.1323,20.1323,19.9034,19.9187,18200.0
2007-07-09 11:00:00,26.11,26.38,26.11,26.38,7300.0,19.9187,20.1247,19.9187,20.1247,7300.0
2007-07-09 11:30:00,26.39,26.44,26.35,26.42,9600.0,20.1323,20.1704,20.1018,20.1552,9600.0
2007-07-09 12:00:00,26.41,26.43,26.32,26.42,8700.0,20.1475,20.1628,20.0789,20.1552,8700.0
2007-07-09 12:30:00,26.44,26.47,26.28,26.3,24500.0,20.1704,20.1933,20.0484,20.0636,24500.0
2007-07-09 13:00:00,26.29,26.33,26.23,26.25,23500.0,20.056,20.0865,20.0102,20.0255,23500.0
2007-07-09 13:30:00,26.24,26.27,26.23,26.25,17400.0,20.0179,20.0407,20.0102,20.0255,17400.0
2007-07-09 14:00:00,26.27,26.28,26.23,26.25,8000.0,20.0407,20.0484,20.0102,20.0255,8000.0
2007-07-09 14:30:00,26.26,26.33,26.24,26.32,27600.0,20.0331,20.0865,20.0179,20.0789,27600.0
2007-07-09 15:00:00,26.33,26.34,26.27,26.29,9600.0,20.0865,20.0941,20.0407,20.056,9600.0
2007-07-09 15:30:00,26.28,26.3,26.15,26.2,34800.0,20.0484,20.0636,19.9492,19.9873,34800.0
2007-07-10 09:30:00,25.94,26.09,25.8,25.93,25800.0,19.789,19.9034,19.6822,19.7814,25800.0
2007-07-10 10:00:00,25.87,25.95,25.82,25.87,8800.0,19.7356,19.7966,19.6975,19.7356,8800.0
2007-07-10 10:30:00,25.87,25.89,25.76,25.78,16600.0,19.7356,19.7509,19.6517,19.6669,16600.0
2007-07-10 11:00:00,25.79,25.93,25.76,25.92,15600.0,19.6746,19.7814,19.6517,19.7737,15600.0
2007-07-10 11:30:00,25.93,26.15,25.93,26.11,17800.0,19.7814,19.9492,19.7814,19.9187,17800.0
2007-07-10 12:00:00,26.07,26.18,25.91,25.94,20800.0,19.8882,19.9721,19.7661,19.789,20800.0
2007-07-10 12:30:00,25.94,25.95,25.78,25.81,12100.0,19.789,19.7966,19.6669,19.6898,12100.0
2007-07-10 13:00:00,25.82,25.9,25.75,25.76,29500.0,19.6975,19.7585,19.644,19.6517,29500.0
2007-07-10 13:30:00,25.78,25.87,25.68,25.75,15000.0,19.6669,19.7356,19.5906,19.644,15000.0
2007-07-10 14:00:00,25.78,25.8,25.68,25.73,15600.0,19.6669,19.6822,19.5906,19.6288,15600.0
2007-07-10 14:30:00,25.73,25.78,25.71,25.74,15800.0,19.6288,19.6669,19.6135,19.6364,15800.0
2007-07-10 15:00:00,25.74,25.76,25.68,25.73,43600.0,19.6364,19.6517,19.5906,19.6288,43600.0
2007-07-10 15:30:00,25.73,25.76,25.65,25.68,47400.0,19.6288,19.6517,19.5678,19.5906,47400.0
2007-07-11 09:30:00,25.66,25.66,25.5,25.52,17600.0,19.5754,19.5754,19.4533,19.4686,17600.0
2007-07-11 10:00:00,25.51,25.63,25.51,25.6,11900.0,19.461,19.5525,19.461,19.5296,11900.0
2007-07-11 10:30:00,25.6,25.62,25.52,25.59,12700.0,19.5296,19.5449,19.4686,19.522,12700.0
2007-07-11 11:00:00,25.61,25.71,25.6,25.67,5200.0,19.5372,19.6135,19.5296,19.583,5200.0
2007-07-11 11:30:00,25.68,25.71,25.63,25.71,55600.0,19.5906,19.6135,19.5525,19.6135,55600.0
2007-07-11 12:00:00,25.71,25.73,25.6,25.61,23200.0,19.6135,19.6288,19.5296,19.5372,23200.0
2007-07-11 12:30:00,25.62,25.65,25.57,25.64,16500.0,19.5449,19.5678,19.5067,19.5601,16500.0
2007-07-11 13:00:00,25.64,25.7,25.63,25.63,13100.0,19.5601,19.6059,19.5525,19.5525,13100.0
2007-07-11 13:30:00,25.65,25.66,25.59,25.59,18600.0,19.5678,19.5754,19.522,19.522,18600.0
2007-07-11 14:00:00,25.59,25.63,25.53,25.6,12400.0,19.522,19.5525,19.4762,19.5296,12400.0
2007-07-11 14:30:00,25.6,25.6,25.5,25.57,18700.0,19.5296,19.5296,19.4533,19.5067,18700.0
2007-07-11 15:00:00,25.56,25.6,25.5,25.57,40300.0,19.4991,19.5296,19.4533,19.5067,40300.0
2007-07-11 15:30:00,25.58,25.6,25.49,25.53,57400.0,19.5144,19.5296,19.4457,19.4762,57400.0
2007-07-12 09:30:00,25.71,25.98,25.66,25.98,14600.0,19.6135,19.8195,19.5754,19.8195,14600.0
2007-07-12 10:00:00,26.0,26.0,25.82,25.84,6000.0,19.8348,19.8348,19.6975,19.7127,6000.0
2007-07-12 10:30:00,25.86,25.97,25.79,25.95,6900.0,19.728,19.8119,19.6746,19.7966,6900.0
2007-07-12 11:00:00,25.96,25.96,25.82,25.89,10000.0,19.8043,19.8043,19.6975,19.7509,10000.0
2007-07-12 11:30:00,25.89,25.94,25.88,25.91,4300.0,19.7509,19.789,19.7432,19.7661,4300.0
2007-07-12 12:00:00,25.92,26.09,25.92,26.03,24100.0,19.7737,19.9034,19.7737,19.8577,24100.0
2007-07-12 12:30:00,26.06,26.14,26.06,26.11,8400.0,19.8805,19.9416,19.8805,19.9187,8400.0
2007-07-12 13:00:00,26.13,26.2,26.1,26.19,10400.0,19.9339,19.9873,19.9111,19.9797,10400.0
2007-07-12 13:30:00,26.19,26.25,26.15,26.15,14000.0,19.9797,20.0255,19.9492,19.9492,14000.0
2007-07-12 14:00:00,26.15,26.15,26.0,26.02,20200.0,19.9492,19.9492,19.8348,19.85,20200.0
2007-07-12 14:30:00,26.02,26.08,26.02,26.05,16400.0,19.85,19.8958,19.85,19.8729,16400.0
2007-07-12 15:00:00,26.04,26.24,26.03,26.24,21500.0,19.8653,20.0179,19.8577,20.0179,21500.0
2007-07-12 15:30:00,26.25,26.35,26.09,26.28,85800.0,20.0255,20.1018,19.9034,20.0484,85800.0
2007-07-13 09:30:00,26.33,26.33,26.03,26.07,14000.0,20.0865,20.0865,19.8577,19.8882,14000.0
2007-07-13 10:00:00,26.07,26.28,25.94,25.94,19400.0,19.8882,20.0484,19.789,19.789,19400.0
2007-07-13 10:30:00,25.96,26.04,25.95,25.97,12500.0,19.8043,19.8653,19.7966,19.8119,12500.0
2007-07-13 11:00:00,25.99,26.02,25.96,26.02,9800.0,19.8271,19.85,19.8043,19.85,9800.0
2007-07-13 11:30:00,26.02,26.04,26.0,26.0,7400.0,19.85,19.8653,19.8348,19.8348,7400.0
2007-07-13 12:00:00,26.0,26.03,25.99,26.01,6500.0,19.8348,19.8577,19.8271,19.8424,6500.0
2007-07-13 12:30:00,26.01,26.02,25.99,26.02,6400.0,19.8424,19.85,19.8271,19.85,6400.0
2007-07-13 13:00:00,26.03,26.05,26.02,26.05,3400.0,19.8577,19.8729,19.85,19.8729,3400.0
2007-07-13 13:30:00,26.06,26.09,26.05,26.07,4900.0,19.8805,19.9034,19.8729,19.8882,4900.0
2007-07-13 14:00:00,26.07,26.23,26.06,26.18,8700.0,19.8882,20.0102,19.8805,19.9721,8700.0
2007-07-13 14:30:00,26.2,26.22,26.18,26.21,15100.0,19.9873,20.0026,19.9721,19.995,15100.0
2007-07-13 15:00:00,26.22,26.24,26.19,26.21,11100.0,20.0026,20.0179,19.9797,19.995,11100.0
2007-07-13 15:30:00,26.22,26.25,26.2,26.25,20200.0,20.0026,20.0255,19.9873,20.0255,20200.0
2007-07-16 09:30:00,26.08,26.1,25.74,25.78,24000.0,19.8958,19.9111,19.6364,19.6669,24000.0
2007-07-16 10:00:00,25.81,25.92,25.79,25.79,24400.0,19.6898,19.7737,19.6746,19.6746,24400.0
2007-07-16 10:30:00,25.79,25.89,25.79,25.85,11800.0,19.6746,19.7509,19.6746,19.7203,11800.0
2007-07-16 11:00:00,25.85,25.91,25.8,25.85,23300.0,19.7203,19.7661,19.6822,19.7203,23300.0
2007-07-16 11:30:00,25.86,25.89,25.83,25.88,4600.0,19.728,19.7509,19.7051,19.7432,4600.0
2007-07-16 12:00:00,25.89,25.96,25.85,25.92,21600.0,19.7509,19.8043,19.7203,19.7737,21600.0
2007-07-16 12:30:00,25.91,25.92,25.86,25.86,2500.0,19.7661,19.7737,19.728,19.728,2500.0
2007-07-16 13:00:00,25.89,25.89,25.75,25.75,17500.0,19.7509,19.7509,19.644,19.644,17500.0
2007-07-16 13:30:00,25.72,25.75,25.63,25.68,19800.0,19.6212,19.644,19.5525,19.5906,19800.0
2007-07-16 14:00:00,25.68,25.77,25.66,25.76,21000.0,19.5906,19.6593,19.5754,19.6517,21000.0
2007-07-16 14:30:00,25.75,25.78,25.65,25.67,29000.0,19.644,19.6669,19.5678,19.583,29000.0
2007-07-16 15:00:00,25.67,25.73,25.65,25.69,30300.0,19.583,19.6288,19.5678,19.5983,30300.0
2007-07-16 15:30:00,25.69,25.7,25.56,25.66,67200.0,19.5983,19.6059,19.4991,19.5754,67200.0
2007-07-17 09:30:00,25.8,26.0,25.75,25.81,23500.0,19.6822,19.8348,19.644,19.6898,23500.0
2007-07-17 10:00:00,25.8,25.8,25.61,25.77,14200.0,19.6822,19.6822,19.5372,19.6593,14200.0
2007-07-17 10:30:00,25.78,25.78,25.68,25.7,12000.0,19.6669,19.6669,19.5906,19.6059,12000.0
2007-07-17 11:00:00,25.7,25.76,25.67,25.71,10400.0,19.6059,19.6517,19.583,19.6135,10400.0
2007-07-17 11:30:00,25.71,25.83,25.71,25.82,7200.0,19.6135,19.7051,19.6135,19.6975,7200.0
2007-07-17 12:00:00,25.82,25.88,25.79,25.85,13000.0,19.6975,19.7432,19.6746,19.7203,13000.0
2007-07-17 12:30:00,25.85,25.85,25.7,25.77,12300.0,19.7203,19.7203,19.6059,19.6593,12300.0
2007-07-17 13:00:00,25.76,25.79,25.7,25.74,12000.0,19.6517,19.6746,19.6059,19.6364,12000.0
2007-07-17 13:30:00,25.72,25.8,25.72,25.78,11500.0,19.6212,19.6822,19.6212,19.6669,11500.0
2007-07-17 14:00:00,25.77,25.8,25.74,25.78,21600.0,19.6593,19.6822,19.6364,19.6669,21600.0
2007-07-17 14:30:00,25.78,25.83,25.73,25.78,19900.0,19.6669,19.7051,19.6288,19.6669,19900.0
2007-07-17 15:00:00,25.78,25.84,25.76,25.77,16900.0,19.6669,19.7127,19.6517,19.6593,16900.0
2007-07-17 15:30:00,25.76,25.77,25.59,25.63,58700.0,19.6517,19.6593,19.522,19.5525,58700.0
2007-07-18 09:30:00,25.48,25.74,25.48,25.57,15500.0,19.4381,19.6364,19.4381,19.5067,15500.0
2007-07-18 10:00:00,25.57,25.57,25.47,25.54,18900.0,19.5067,19.5067,19.4304,19.4838,18900.0
2007-07-18 10:30:00,25.54,25.57,25.45,25.57,14100.0,19.4838,19.5067,19.4152,19.5067,14100.0
2007-07-18 11:00:00,25.58,25.66,25.56,25.61,11700.0,19.5144,19.5754,19.4991,19.5372,11700.0
2007-07-18 11:30:00,25.59,25.64,25.52,25.61,25100.0,19.522,19.5601,19.4686,19.5372,25100.0
2007-07-18 12:00:00,25.63,25.74,25.52,25.62,22400.0,19.5525,19.6364,19.4686,19.5449,22400.0
2007-07-18 12:30:00,25.6,25.73,25.59,25.68,12300.0,19.5296,19.6288,19.522,19.5906,12300.0
2007-07-18 13:00:00,25.68,25.82,25.65,25.8,16200.0,19.5906,19.6975,19.5678,19.6822,16200.0
2007-07-18 13:30:00,25.8,25.92,25.77,25.84,18000.0,19.6822,19.7737,19.6593,19.7127,18000.0
2007-07-18 14:00:00,25.83,25.9,25.76,25.76,21800.0,19.7051,19.7585,19.6517,19.6517,21800.0
2007-07-18 14:30:00,25.77,25.88,25.7,25.83,32300.0,19.6593,19.7432,19.6059,19.7051,32300.0
2007-07-18 15:00:00,25.84,25.88,25.76,25.84,34300.0,19.7127,19.7432,19.6517,19.7127,34300.0
2007-07-18 15:30:00,25.85,26.0,25.79,26.0,58500.0,19.7203,19.8348,19.6746,19.8348,58500.0
2007-07-19 09:30:00,26.24,26.24,26.02,26.02,33900.0,20.0179,20.0179,19.85,19.85,33900.0
2007-07-19 10:00:00,26.04,26.18,26.03,26.11,16700.0,19.8653,19.9721,19.8577,19.9187,16700.0
2007-07-19 10:30:00,26.1,26.12,25.94,25.95,5000.0,19.9111,19.9263,19.789,19.7966,5000.0
2007-07-19 11:00:00,25.99,26.07,25.95,25.95,3100.0,19.8271,19.8882,19.7966,19.7966,3100.0
2007-07-19 11:30:00,25.98,26.0,25.96,25.96,3000.0,19.8195,19.8348,19.8043,19.8043,3000.0
2007-07-19 12:00:00,25.94,25.94,25.86,25.9,6500.0,19.789,19.789,19.728,19.7585,6500.0
2007-07-19 12:30:00,25.87,25.87,25.8,25.8,7000.0,19.7356,19.7356,19.6822,19.6822,7000.0
2007-07-19 13:00:00,25.82,25.82,25.7,25.75,10200.0,19.6975,19.6975,19.6059,19.644,10200.0
2007-07-19 13:30:00,25.76,25.83,25.76,25.83,2600.0,19.6517,19.7051,19.6517,19.7051,2600.0
2007-07-19 14:00:00,25.8,25.8,25.67,25.7,8400.0,19.6822,19.6822,19.583,19.6059,8400.0
2007-07-19 14:30:00,25.71,25.73,25.63,25.72,13100.0,19.6135,19.6288,19.5525,19.6212,13100.0
2007-07-19 15:00:00,25.71,25.8,25.7,25.75,44100.0,19.6135,19.6822,19.6059,19.644,44100.0
2007-07-19 15:30:00,25.77,25.83,25.69,25.71,22500.0,19.6593,19.7051,19.5983,19.6135,22500.0
2007-07-20 09:30:00,25.65,25.69,25.21,25.21,99700.0,19.5678,19.5983,19.2321,19.2321,99700.0
2007-07-20 10:00:00,25.3,25.45,25.28,25.33,36800.0,19.3008,19.4152,19.2855,19.3236,36800.0
2007-07-20 10:30:00,25.31,25.33,25.21,25.3,38100.0,19.3084,19.3236,19.2321,19.3008,38100.0
2007-07-20 11:00:00,25.29,25.35,25.1,25.11,55100.0,19.2931,19.3389,19.1482,19.1558,55100.0
2007-07-20 11:30:00,25.1,25.14,24.95,25.0,31900.0,19.1482,19.1787,19.0337,19.0719,31900.0
2007-07-20 12:00:00,25.0,25.06,24.95,25.04,23900.0,19.0719,19.1177,19.0337,19.1024,23900.0
2007-07-20 12:30:00,25.05,25.07,24.92,24.95,20400.0,19.11,19.1253,19.0109,19.0337,20400.0
2007-07-20 13:00:00,24.96,25.18,24.92,25.12,17300.0,19.0414,19.2092,19.0109,19.1634,17300.0
2007-07-20 13:30:00,25.11,25.28,25.11,25.19,10100.0,19.1558,19.2855,19.1558,19.2168,10100.0
2007-07-20 14:00:00,25.18,25.42,25.08,25.33,17000.0,19.2092,19.3923,19.1329,19.3236,17000.0
2007-07-20 14:30:00,25.33,25.38,25.19,25.3,20000.0,19.3236,19.3618,19.2168,19.3008,20000.0
2007-07-20 15:00:00,25.3,25.4,25.18,25.25,38000.0,19.3008,19.377,19.2092,19.2626,38000.0
2007-07-20 15:30:00,25.26,25.27,24.91,24.93,97500.0,19.2702,19.2779,19.0032,19.0185,97500.0
2007-07-23 09:30:00,25.07,25.11,24.96,24.96,12700.0,19.1253,19.1558,19.0414,19.0414,12700.0
2007-07-23 10:00:00,24.96,25.04,24.93,24.96,15300.0,19.0414,19.1024,19.0185,19.0414,15300.0
2007-07-23 10:30:00,24.97,25.01,24.94,24.98,11000.0,19.049,19.0795,19.0261,19.0566,11000.0
2007-07-23 11:00:00,25.0,25.05,24.94,25.01,11300.0,19.0719,19.11,19.0261,19.0795,11300.0
2007-07-23 11:30:00,25.01,25.15,25.01,25.1,13100.0,19.0795,19.1863,19.0795,19.1482,13100.0
2007-07-23 12:00:00,25.1,25.15,25.09,25.1,7400.0,19.1482,19.1863,19.1406,19.1482,7400.0
2007-07-23 12:30:00,25.11,25.23,25.09,25.19,11100.0,19.1558,19.2474,19.1406,19.2168,11100.0
2007-07-23 13:00:00,25.2,25.22,25.11,25.14,19200.0,19.2245,19.2397,19.1558,19.1787,19200.0
2007-07-23 13:30:00,25.14,25.23,25.13,25.2,17300.0,19.1787,19.2474,19.1711,19.2245,17300.0
2007-07-23 14:00:00,25.21,25.28,25.15,25.22,24200.0,19.2321,19.2855,19.1863,19.2397,24200.0
2007-07-23 14:30:00,25.23,25.26,25.17,25.25,32900.0,19.2474,19.2702,19.2016,19.2626,32900.0
2007-07-23 15:00:00,25.25,25.33,25.22,25.3,33200.0,19.2626,19.3236,19.2397,19.3008,33200.0
2007-07-23 15:30:00,25.3,25.31,25.11,25.14,34900.0,19.3008,19.3084,19.1558,19.1787,34900.0
2007-07-24 09:30:00,24.81,25.09,24.65,25.02,79100.0,18.9269,19.1406,18.8049,19.0872,79100.0
2007-07-24 10:00:00,25.06,25.09,24.87,24.95,30300.0,19.1177,19.1406,18.9727,19.0337,30300.0
2007-07-24 10:30:00,24.95,25.03,24.9,24.92,33500.0,19.0337,19.0948,18.9956,19.0109,33500.0
2007-07-24 11:00:00,24.9,25.04,24.9,24.95,24800.0,18.9956,19.1024,18.9956,19.0337,24800.0
2007-07-24 11:30:00,24.95,25.03,24.92,25.02,21400.0,19.0337,19.0948,19.0109,19.0872,21400.0
2007-07-24 12:00:00,25.01,25.03,24.81,24.97,21600.0,19.0795,19.0948,18.9269,19.049,21600.0
2007-07-24 12:30:00,24.98,25.06,24.94,25.06,11700.0,19.0566,19.1177,19.0261,19.1177,11700.0
2007-07-24 13:00:00,25.06,25.3,24.98,25.26,32800.0,19.1177,19.3008,19.0566,19.2702,32800.0
2007-07-24 13:30:00,25.26,25.33,25.17,25.19,26700.0,19.2702,19.3236,19.2016,19.2168,26700.0
2007-07-24 14:00:00,25.23,25.25,24.92,25.17,43300.0,19.2474,19.2626,19.0109,19.2016,43300.0
2007-07-24 14:30:00,25.18,25.22,24.93,24.99,53700.0,19.2092,19.2397,19.0185,19.0643,53700.0
2007-07-24 15:00:00,24.98,25.13,24.87,24.95,86100.0,19.0566,19.1711,18.9727,19.0337,86100.0
2007-07-24 15:30:00,24.95,25.0,24.79,24.82,107700.0,19.0337,19.0719,18.9117,18.9346,107700.0
2007-07-25 09:30:00,23.5,23.5,22.55,22.6,390100.0,17.9276,17.9276,17.2028,17.241,390100.0
2007-07-25 10:00:00,22.68,22.93,22.26,22.39,218000.0,17.302,17.4927,16.9816,17.0808,218000.0
2007-07-25 10:30:00,22.4,22.44,21.85,22.1,186200.0,17.0884,17.1189,16.6688,16.8596,186200.0
2007-07-25 11:00:00,22.1,22.45,22.01,22.25,133800.0,16.8596,17.1266,16.7909,16.974,133800.0
2007-07-25 11:30:00,22.28,23.22,22.25,23.15,346400.0,16.9969,17.714,16.974,17.6606,346400.0
2007-07-25 12:00:00,23.15,23.16,22.93,22.97,149300.0,17.6606,17.6682,17.4927,17.5233,149300.0
2007-07-25 12:30:00,22.98,23.02,22.95,22.96,45600.0,17.5309,17.5614,17.508,17.5156,45600.0
2007-07-25 13:00:00,22.96,23.01,22.93,22.93,69000.0,17.5156,17.5538,17.4927,17.4927,69000.0
2007-07-25 13:30:00,22.94,23.07,22.87,22.97,297500.0,17.5004,17.5995,17.447,17.5233,297500.0
2007-07-25 14:00:00,22.97,23.0,22.83,22.94,81100.0,17.5233,17.5461,17.4165,17.5004,81100.0
2007-07-25 14:30:00,22.94,23.04,22.69,22.72,240100.0,17.5004,17.5767,17.3096,17.3325,240100.0
2007-07-25 15:00:00,22.72,23.3,22.68,22.92,176800.0,17.3325,17.775,17.302,17.4851,176800.0
2007-07-25 15:30:00,22.92,23.0,22.7,22.75,279900.0,17.4851,17.5461,17.3173,17.3554,279900.0
2007-07-26 09:30:00,22.24,22.29,22.0,22.1,105700.0,16.9664,17.0045,16.7833,16.8596,105700.0
2007-07-26 10:00:00,22.1,22.15,21.97,22.07,106200.0,16.8596,16.8977,16.7604,16.8367,106200.0
2007-07-26 10:30:00,22.09,22.24,22.02,22.09,73200.0,16.8519,16.9664,16.7985,16.8519,73200.0
2007-07-26 11:00:00,22.09,22.18,21.99,22.12,75400.0,16.8519,16.9206,16.7756,16.8748,75400.0
2007-07-26 11:30:00,22.12,22.19,22.0,22.1,77400.0,16.8748,16.9282,16.7833,16.8596,77400.0
2007-07-26 12:00:00,22.12,22.12,21.97,21.99,72900.0,16.8748,16.8748,16.7604,16.7756,72900.0
2007-07-26 12:30:00,21.99,22.08,21.78,21.94,103000.0,16.7756,16.8443,16.6154,16.7375,103000.0
2007-07-26 13:00:00,21.92,22.07,21.79,21.92,91700.0,16.7222,16.8367,16.6231,16.7222,91700.0
2007-07-26 13:30:00,21.89,22.01,21.8,21.81,53800.0,16.6993,16.7909,16.6307,16.6383,53800.0
2007-07-26 14:00:00,21.84,21.96,21.8,21.92,82800.0,16.6612,16.7528,16.6307,16.7222,82800.0
2007-07-26 14:30:00,21.91,22.0,21.83,21.92,80100.0,16.7146,16.7833,16.6536,16.7222,80100.0
2007-07-26 15:00:00,21.92,22.12,21.91,22.04,118200.0,16.7222,16.8748,16.7146,16.8138,118200.0
2007-07-26 15:30:00,22.01,22.11,21.96,22.01,112200.0,16.7909,16.8672,16.7528,16.7909,112200.0
2007-07-27 09:30:00,21.91,21.91,21.56,21.72,40700.0,16.7146,16.7146,16.4476,16.5697,40700.0
2007-07-27 10:00:00,21.75,22.1,21.7,22.05,43200.0,16.5925,16.8596,16.5544,16.8214,43200.0
2007-07-27 10:30:00,22.07,22.1,21.65,21.72,39800.0,16.8367,16.8596,16.5163,16.5697,39800.0
2007-07-27 11:00:00,21.75,21.81,21.66,21.77,35900.0,16.5925,16.6383,16.5239,16.6078,35900.0
2007-07-27 11:30:00,21.78,21.87,21.7,21.82,36300.0,16.6154,16.6841,16.5544,16.6459,36300.0
2007-07-27 12:00:00,21.83,21.85,21.75,21.81,42400.0,16.6536,16.6688,16.5925,16.6383,42400.0
2007-07-27 12:30:00,21.84,21.92,21.7,21.84,44400.0,16.6612,16.7222,16.5544,16.6612,44400.0
2007-07-27 13:00:00,21.83,22.0,21.78,21.91,38600.0,16.6536,16.7833,16.6154,16.7146,38600.0
2007-07-27 13:30:00,21.91,22.0,21.87,21.9,36400.0,16.7146,16.7833,16.6841,16.707,36400.0
2007-07-27 14:00:00,21.87,21.91,21.81,21.87,51700.0,16.6841,16.7146,16.6383,16.6841,51700.0
2007-07-27 14:30:00,21.86,22.05,21.85,22.03,63600.0,16.6765,16.8214,16.6688,16.8062,63600.0
2007-07-27 15:00:00,22.0,22.1,21.94,22.05,89500.0,16.7833,16.8596,16.7375,16.8214,89500.0
2007-07-27 15:30:00,22.04,22.05,21.64,21.68,114800.0,16.8138,16.8214,16.5086,16.5391,114800.0
2007-07-30 09:30:00,21.66,21.89,21.55,21.82,77100.0,16.5239,16.6993,16.44,16.6459,77100.0
2007-07-30 10:00:00,21.79,21.8,21.56,21.66,53100.0,16.6231,16.6307,16.4476,16.5239,53100.0
2007-07-30 10:30:00,21.7,21.9,21.64,21.9,63200.0,16.5544,16.707,16.5086,16.707,63200.0
2007-07-30 11:00:00,21.87,21.94,21.82,21.88,51000.0,16.6841,16.7375,16.6459,16.6917,51000.0
2007-07-30 11:30:00,21.87,21.87,21.75,21.75,49200.0,16.6841,16.6841,16.5925,16.5925,49200.0
2007-07-30 12:00:00,21.75,21.77,21.59,21.6,74300.0,16.5925,16.6078,16.4705,16.4781,74300.0
2007-07-30 12:30:00,21.61,21.81,21.6,21.79,52700.0,16.4857,16.6383,16.4781,16.6231,52700.0
2007-07-30 13:00:00,21.8,21.9,21.79,21.83,36100.0,16.6307,16.707,16.6231,16.6536,36100.0
2007-07-30 13:30:00,21.83,21.9,21.8,21.87,54200.0,16.6536,16.707,16.6307,16.6841,54200.0
2007-07-30 14:00:00,21.87,21.9,21.85,21.88,58300.0,16.6841,16.707,16.6688,16.6917,58300.0
2007-07-30 14:30:00,21.88,21.9,21.85,21.9,55600.0,16.6917,16.707,16.6688,16.707,55600.0
2007-07-30 15:00:00,21.89,21.97,21.87,21.94,71400.0,16.6993,16.7604,16.6841,16.7375,71400.0
2007-07-30 15:30:00,21.94,21.96,21.81,21.81,113000.0,16.7375,16.7528,16.6383,16.6383,113000.0
2007-07-31 09:30:00,21.99,22.0,21.76,21.88,36200.0,16.7756,16.7833,16.6002,16.6917,36200.0
2007-07-31 10:00:00,21.89,22.04,21.89,21.99,27900.0,16.6993,16.8138,16.6993,16.7756,27900.0
2007-07-31 10:30:00,21.93,22.0,21.74,21.83,35400.0,16.7299,16.7833,16.5849,16.6536,35400.0
2007-07-31 11:00:00,21.81,21.97,21.8,21.95,16900.0,16.6383,16.7604,16.6307,16.7451,16900.0
2007-07-31 11:30:00,21.95,21.95,21.83,21.83,16400.0,16.7451,16.7451,16.6536,16.6536,16400.0
2007-07-31 12:00:00,21.85,21.96,21.81,21.86,25100.0,16.6688,16.7528,16.6383,16.6765,25100.0
2007-07-31 12:30:00,21.86,21.88,21.81,21.84,70400.0,16.6765,16.6917,16.6383,16.6612,70400.0
2007-07-31 13:00:00,21.85,21.89,21.78,21.79,57800.0,16.6688,16.6993,16.6154,16.6231,57800.0
2007-07-31 13:30:00,21.8,21.85,21.69,21.79,30600.0,16.6307,16.6688,16.5468,16.6231,30600.0
2007-07-31 14:00:00,21.8,21.87,21.68,21.7,32800.0,16.6307,16.6841,16.5391,16.5544,32800.0
2007-07-31 14:30:00,21.69,21.69,21.46,21.47,86000.0,16.5468,16.5468,16.3713,16.3789,86000.0
2007-07-31 15:00:00,21.49,21.6,21.45,21.53,56400.0,16.3942,16.4781,16.3637,16.4247,56400.0
2007-07-31 15:30:00,21.53,21.59,21.17,21.18,134100.0,16.4247,16.4705,16.1501,16.1577,134100.0
2007-08-01 09:30:00,21.06,21.22,20.51,20.75,198800.0,16.0662,16.1882,15.6466,15.8297,198800.0
2007-08-01 10:00:00,20.75,20.94,20.67,20.78,121400.0,15.8297,15.9746,15.7686,15.8526,121400.0
2007-08-01 10:30:00,20.78,20.93,20.75,20.78,142600.0,15.8526,15.967,15.8297,15.8526,142600.0
2007-08-01 11:00:00,20.78,20.97,20.78,20.84,92900.0,15.8526,15.9975,15.8526,15.8983,92900.0
2007-08-01 11:30:00,20.85,21.0,20.84,21.0,71400.0,15.906,16.0204,15.8983,16.0204,71400.0
2007-08-01 12:00:00,21.0,21.11,20.95,21.08,63800.0,16.0204,16.1043,15.9822,16.0814,63800.0
2007-08-01 12:30:00,21.07,21.13,21.02,21.1,44400.0,16.0738,16.1196,16.0356,16.0967,44400.0
2007-08-01 13:00:00,21.1,21.12,21.0,21.07,60600.0,16.0967,16.1119,16.0204,16.0738,60600.0
2007-08-01 13:30:00,21.08,21.15,21.03,21.09,54800.0,16.0814,16.1348,16.0433,16.089,54800.0
2007-08-01 14:00:00,21.08,21.12,21.0,21.04,57200.0,16.0814,16.1119,16.0204,16.0509,57200.0
2007-08-01 14:30:00,21.04,21.12,21.0,21.04,65700.0,16.0509,16.1119,16.0204,16.0509,65700.0
2007-08-01 15:00:00,21.03,21.11,20.98,21.09,72900.0,16.0433,16.1043,16.0051,16.089,72900.0
2007-08-01 15:30:00,21.09,21.29,21.01,21.25,207300.0,16.089,16.2416,16.028,16.2111,207300.0
2007-08-02 09:30:00,21.35,21.52,21.19,21.23,38200.0,16.2874,16.4171,16.1653,16.1959,38200.0
2007-08-02 10:00:00,21.2,21.21,21.0,21.16,57800.0,16.173,16.1806,16.0204,16.1425,57800.0
2007-08-02 10:30:00,21.15,21.32,21.14,21.18,27800.0,16.1348,16.2645,16.1272,16.1577,27800.0
2007-08-02 11:00:00,21.19,21.26,21.1,21.16,32800.0,16.1653,16.2187,16.0967,16.1425,32800.0
2007-08-02 11:30:00,21.17,21.32,21.14,21.24,55200.0,16.1501,16.2645,16.1272,16.2035,55200.0
2007-08-02 12:00:00,21.25,21.35,21.22,21.24,18800.0,16.2111,16.2874,16.1882,16.2035,18800.0
2007-08-02 12:30:00,21.24,21.24,21.14,21.2,25200.0,16.2035,16.2035,16.1272,16.173,25200.0
2007-08-02 13:00:00,21.17,21.19,21.03,21.03,34800.0,16.1501,16.1653,16.0433,16.0433,34800.0
2007-08-02 13:30:00,21.04,21.16,21.0,21.04,35600.0,16.0509,16.1425,16.0204,16.0509,35600.0
2007-08-02 14:00:00,21.05,21.12,20.99,21.0,47200.0,16.0585,16.1119,16.0128,16.0204,47200.0
2007-08-02 14:30:00,21.0,21.07,20.9,21.02,74800.0,16.0204,16.0738,15.9441,16.0356,74800.0
2007-08-02 15:00:00,21.01,21.19,20.93,21.17,65000.0,16.028,16.1653,15.967,16.1501,65000.0
2007-08-02 15:30:00,21.16,21.21,21.01,21.1,153400.0,16.1425,16.1806,16.028,16.0967,153400.0
2007-08-03 09:30:00,21.1,21.22,20.62,20.63,38700.0,16.0967,16.1882,15.7305,15.7381,38700.0
2007-08-03 10:00:00,20.64,20.69,20.5,20.63,84000.0,15.7458,15.7839,15.639,15.7381,84000.0
2007-08-03 10:30:00,20.63,20.68,20.43,20.51,56900.0,15.7381,15.7763,15.5856,15.6466,56900.0
2007-08-03 11:00:00,20.5,20.57,20.42,20.53,73400.0,15.639,15.6924,15.5779,15.6618,73400.0
2007-08-03 11:30:00,20.54,20.66,20.5,20.55,65100.0,15.6695,15.761,15.639,15.6771,65100.0
2007-08-03 12:00:00,20.52,20.68,20.52,20.59,36900.0,15.6542,15.7763,15.6542,15.7076,36900.0
2007-08-03 12:30:00,20.57,20.64,20.5,20.51,29500.0,15.6924,15.7458,15.639,15.6466,29500.0
2007-08-03 13:00:00,20.51,20.52,20.39,20.45,82600.0,15.6466,15.6542,15.555,15.6008,82600.0
2007-08-03 13:30:00,20.45,20.48,20.4,20.41,71000.0,15.6008,15.6237,15.5627,15.5703,71000.0
2007-08-03 14:00:00,20.43,20.46,20.15,20.19,95400.0,15.5856,15.6084,15.3719,15.4025,95400.0
2007-08-03 14:30:00,20.18,20.23,20.1,20.16,76600.0,15.3948,15.433,15.3338,15.3796,76600.0
2007-08-03 15:00:00,20.19,20.3,20.03,20.16,91900.0,15.4025,15.4864,15.2804,15.3796,91900.0
2007-08-03 15:30:00,20.16,20.27,19.91,20.02,133200.0,15.3796,15.4635,15.1889,15.2728,133200.0
2007-08-06 09:30:00,20.12,20.22,19.47,20.01,85500.0,15.3491,15.4253,14.8532,15.2651,85500.0
2007-08-06 10:00:00,20.04,20.04,19.69,19.86,103500.0,15.288,15.288,15.021,15.1507,103500.0
2007-08-06 10:30:00,19.84,20.03,19.67,19.7,102200.0,15.1355,15.2804,15.0058,15.0287,102200.0
2007-08-06 11:00:00,19.7,19.83,19.67,19.79,69600.0,15.0287,15.1278,15.0058,15.0973,69600.0
2007-08-06 11:30:00,19.79,19.86,19.7,19.72,87700.0,15.0973,15.1507,15.0287,15.0439,87700.0
2007-08-06 12:00:00,19.71,19.73,19.61,19.65,51800.0,15.0363,15.0515,14.96,14.9905,51800.0
2007-08-06 12:30:00,19.66,19.88,19.66,19.8,45900.0,14.9981,15.166,14.9981,15.1049,45900.0
2007-08-06 13:00:00,19.8,19.8,19.6,19.68,115700.0,15.1049,15.1049,14.9524,15.0134,115700.0
2007-08-06 13:30:00,19.66,19.74,19.55,19.55,47200.0,14.9981,15.0592,14.9142,14.9142,47200.0
2007-08-06 14:00:00,19.56,19.7,19.55,19.65,56900.0,14.9218,15.0287,14.9142,14.9905,56900.0
2007-08-06 14:30:00,19.66,19.85,19.65,19.79,59900.0,14.9981,15.1431,14.9905,15.0973,59900.0
2007-08-06 15:00:00,19.79,19.83,19.68,19.75,116200.0,15.0973,15.1278,15.0134,15.0668,116200.0
2007-08-06 15:30:00,19.75,19.94,19.63,19.9,103700.0,15.0668,15.2117,14.9753,15.1812,103700.0
2007-08-07 09:30:00,19.76,20.14,19.56,19.97,40900.0,15.0744,15.3643,14.9218,15.2346,40900.0
2007-08-07 10:00:00,20.02,20.15,19.96,20.03,55500.0,15.2728,15.3719,15.227,15.2804,55500.0
2007-08-07 10:30:00,20.02,20.04,19.94,20.0,36100.0,15.2728,15.288,15.2117,15.2575,36100.0
2007-08-07 11:00:00,19.99,20.02,19.91,19.91,57600.0,15.2499,15.2728,15.1889,15.1889,57600.0
2007-08-07 11:30:00,19.93,19.99,19.84,19.98,62800.0,15.2041,15.2499,15.1355,15.2423,62800.0
2007-08-07 12:00:00,19.97,20.2,19.95,20.04,72000.0,15.2346,15.4101,15.2194,15.288,72000.0
2007-08-07 12:30:00,20.04,20.08,19.85,19.91,58900.0,15.288,15.3185,15.1431,15.1889,58900.0
2007-08-07 13:00:00,19.92,19.92,19.81,19.84,37200.0,15.1965,15.1965,15.1126,15.1355,37200.0
2007-08-07 13:30:00,19.83,20.06,19.81,20.05,47200.0,15.1278,15.3033,15.1126,15.2957,47200.0
2007-08-07 14:00:00,20.07,20.08,19.61,19.64,108200.0,15.3109,15.3185,14.96,14.9829,108200.0
2007-08-07 14:30:00,19.64,19.75,19.4,19.75,127700.0,14.9829,15.0668,14.7998,15.0668,127700.0
2007-08-07 15:00:00,19.78,19.92,19.65,19.82,96700.0,15.0897,15.1965,14.9905,15.1202,96700.0
2007-08-07 15:30:00,19.81,19.93,19.62,19.83,144600.0,15.1126,15.2041,14.9676,15.1278,144600.0
2007-08-08 09:30:00,20.0,20.24,19.96,20.24,159200.0,15.2575,15.4406,15.227,15.4406,159200.0
2007-08-08 10:00:00,20.22,20.58,20.22,20.47,78000.0,15.4253,15.7,15.4253,15.6161,78000.0
2007-08-08 10:30:00,20.47,20.91,20.46,20.62,130800.0,15.6161,15.9517,15.6084,15.7305,130800.0
2007-08-08 11:00:00,20.61,20.61,20.4,20.41,72400.0,15.7229,15.7229,15.5627,15.5703,72400.0
2007-08-08 11:30:00,20.41,20.64,20.4,20.43,100300.0,15.5703,15.7458,15.5627,15.5856,100300.0
2007-08-08 12:00:00,20.43,20.53,20.4,20.51,66300.0,15.5856,15.6618,15.5627,15.6466,66300.0
2007-08-08 12:30:00,20.5,20.59,20.45,20.5,78600.0,15.639,15.7076,15.6008,15.639,78600.0
2007-08-08 13:00:00,20.5,20.52,20.4,20.4,98900.0,15.639,15.6542,15.5627,15.5627,98900.0
2007-08-08 13:30:00,20.4,20.62,20.4,20.59,91100.0,15.5627,15.7305,15.5627,15.7076,91100.0
2007-08-08 14:00:00,20.59,20.82,20.55,20.77,145300.0,15.7076,15.8831,15.6771,15.8449,145300.0
2007-08-08 14:30:00,20.77,20.85,20.57,20.59,70500.0,15.8449,15.906,15.6924,15.7076,70500.0
2007-08-08 15:00:00,20.58,20.7,20.54,20.66,106400.0,15.7,15.7915,15.6695,15.761,106400.0
2007-08-08 15:30:00,20.64,20.64,20.39,20.57,145100.0,15.7458,15.7458,15.555,15.6924,145100.0
2007-08-09 09:30:00,20.08,20.39,20.0,20.14,39700.0,15.3185,15.555,15.2575,15.3643,39700.0
2007-08-09 10:00:00,20.14,20.88,20.12,20.82,46600.0,15.3643,15.9288,15.3491,15.8831,46600.0
2007-08-09 10:30:00,20.8,21.23,20.77,21.12,130800.0,15.8678,16.1959,15.8449,16.1119,130800.0
2007-08-09 11:00:00,21.13,21.24,21.06,21.21,73200.0,16.1196,16.2035,16.0662,16.1806,73200.0
2007-08-09 11:30:00,21.21,21.69,21.2,21.63,64200.0,16.1806,16.5468,16.173,16.501,64200.0
2007-08-09 12:00:00,21.65,22.42,21.63,22.41,66600.0,16.5163,17.1037,16.501,17.096,66600.0
2007-08-09 12:30:00,22.4,22.42,22.1,22.27,59900.0,17.0884,17.1037,16.8596,16.9892,59900.0
2007-08-09 13:00:00,22.21,22.21,21.88,21.98,58100.0,16.9435,16.9435,16.6917,16.768,58100.0
2007-08-09 13:30:00,21.99,22.1,21.9,21.98,92100.0,16.7756,16.8596,16.707,16.768,92100.0
2007-08-09 14:00:00,21.98,22.07,21.82,21.85,113400.0,16.768,16.8367,16.6459,16.6688,113400.0
2007-08-09 14:30:00,21.85,21.9,21.68,21.68,74300.0,16.6688,16.707,16.5391,16.5391,74300.0
2007-08-09 15:00:00,21.66,21.69,21.44,21.45,127500.0,16.5239,16.5468,16.3561,16.3637,127500.0
2007-08-09 15:30:00,21.48,21.59,21.28,21.32,76500.0,16.3866,16.4705,16.234,16.2645,76500.0
2007-08-10 09:30:00,21.1,21.72,20.87,21.45,66800.0,16.0967,16.5697,15.9212,16.3637,66800.0
2007-08-10 10:00:00,21.45,21.65,21.32,21.39,46400.0,16.3637,16.5163,16.2645,16.3179,46400.0
2007-08-10 10:30:00,21.42,21.49,21.24,21.42,50200.0,16.3408,16.3942,16.2035,16.3408,50200.0
2007-08-10 11:00:00,21.44,21.6,21.4,21.44,87900.0,16.3561,16.4781,16.3255,16.3561,87900.0
2007-08-10 11:30:00,21.41,21.82,21.4,21.82,44100.0,16.3332,16.6459,16.3255,16.6459,44100.0
2007-08-10 12:00:00,21.8,22.42,21.68,22.31,105700.0,16.6307,17.1037,16.5391,17.0198,105700.0
2007-08-10 12:30:00,22.3,22.32,21.67,21.67,81400.0,17.0121,17.0274,16.5315,16.5315,81400.0
2007-08-10 13:00:00,21.67,21.97,21.6,21.83,49200.0,16.5315,16.7604,16.4781,16.6536,49200.0
2007-08-10 13:30:00,21.82,21.83,21.54,21.59,30200.0,16.6459,16.6536,16.4323,16.4705,30200.0
2007-08-10 14:00:00,21.59,21.85,21.52,21.78,29000.0,16.4705,16.6688,16.4171,16.6154,29000.0
2007-08-10 14:30:00,21.78,22.04,21.76,21.91,36100.0,16.6154,16.8138,16.6002,16.7146,36100.0
2007-08-10 15:00:00,21.9,22.21,21.71,21.88,79500.0,16.707,16.9435,16.562,16.6917,79500.0
2007-08-10 15:30:00,21.82,22.37,21.56,21.8,132000.0,16.6459,17.0655,16.4476,16.6307,132000.0
2007-08-13 09:30:00,22.16,22.49,22.16,22.19,83100.0,16.9053,17.1571,16.9053,16.9282,83100.0
2007-08-13 10:00:00,22.25,22.31,21.93,22.02,41500.0,16.974,17.0198,16.7299,16.7985,41500.0
2007-08-13 10:30:00,22.0,22.0,21.12,21.24,81000.0,16.7833,16.7833,16.1119,16.2035,81000.0
2007-08-13 11:00:00,21.24,21.32,21.02,21.28,101200.0,16.2035,16.2645,16.0356,16.234,101200.0
2007-08-13 11:30:00,21.26,21.34,21.25,21.29,38000.0,16.2187,16.2798,16.2111,16.2416,38000.0
2007-08-13 12:00:00,21.31,21.31,21.17,21.25,39800.0,16.2569,16.2569,16.1501,16.2111,39800.0
2007-08-13 12:30:00,21.25,21.35,21.2,21.32,38200.0,16.2111,16.2874,16.173,16.2645,38200.0
2007-08-13 13:00:00,21.31,21.32,21.14,21.24,59400.0,16.2569,16.2645,16.1272,16.2035,59400.0
2007-08-13 13:30:00,21.26,21.33,21.17,21.29,59800.0,16.2187,16.2721,16.1501,16.2416,59800.0
2007-08-13 14:00:00,21.28,21.31,21.15,21.25,64900.0,16.234,16.2569,16.1348,16.2111,64900.0
2007-08-13 14:30:00,21.25,21.31,21.23,21.25,54900.0,16.2111,16.2569,16.1959,16.2111,54900.0
2007-08-13 15:00:00,21.25,21.3,20.9,21.11,70100.0,16.2111,16.2493,15.9441,16.1043,70100.0
2007-08-13 15:30:00,21.15,21.31,21.01,21.14,101000.0,16.1348,16.2569,16.028,16.1272,101000.0
2007-08-14 09:30:00,21.29,21.29,20.78,21.02,42900.0,16.2416,16.2416,15.8526,16.0356,42900.0
2007-08-14 10:00:00,21.02,21.07,20.62,20.67,44800.0,16.0356,16.0738,15.7305,15.7686,44800.0
2007-08-14 10:30:00,20.66,20.78,20.52,20.71,33100.0,15.761,15.8526,15.6542,15.7992,33100.0
2007-08-14 11:00:00,20.71,20.73,20.32,20.34,45000.0,15.7992,15.8144,15.5016,15.5169,45000.0
2007-08-14 11:30:00,20.31,20.65,20.31,20.54,33200.0,15.494,15.7534,15.494,15.6695,33200.0
2007-08-14 12:00:00,20.54,20.71,20.46,20.66,20200.0,15.6695,15.7992,15.6084,15.761,20200.0
2007-08-14 12:30:00,20.65,20.87,20.61,20.8,45700.0,15.7534,15.9212,15.7229,15.8678,45700.0
2007-08-14 13:00:00,20.79,20.87,20.7,20.75,18900.0,15.8602,15.9212,15.7915,15.8297,18900.0
2007-08-14 13:30:00,20.73,20.88,20.57,20.63,32900.0,15.8144,15.9288,15.6924,15.7381,32900.0
2007-08-14 14:00:00,20.6,20.73,20.57,20.72,29000.0,15.7152,15.8144,15.6924,15.8068,29000.0
2007-08-14 14:30:00,20.71,20.71,20.52,20.59,29800.0,15.7992,15.7992,15.6542,15.7076,29800.0
2007-08-14 15:00:00,20.59,20.91,20.59,20.9,42000.0,15.7076,15.9517,15.7076,15.9441,42000.0
2007-08-14 15:30:00,20.91,20.94,20.54,20.55,91700.0,15.9517,15.9746,15.6695,15.6771,91700.0
2007-08-15 09:30:00,20.45,20.94,20.45,20.81,34100.0,15.6008,15.9746,15.6008,15.8754,34100.0
2007-08-15 10:00:00,20.81,21.25,20.65,21.25,48700.0,15.8754,16.2111,15.7534,16.2111,48700.0
2007-08-15 10:30:00,21.24,21.27,20.96,21.0,30300.0,16.2035,16.2264,15.9899,16.0204,30300.0
2007-08-15 11:00:00,21.01,21.02,20.81,20.97,24000.0,16.028,16.0356,15.8754,15.9975,24000.0
2007-08-15 11:30:00,21.0,21.04,20.65,20.7,20000.0,16.0204,16.0509,15.7534,15.7915,20000.0
2007-08-15 12:00:00,20.69,20.79,20.62,20.62,21900.0,15.7839,15.8602,15.7305,15.7305,21900.0
2007-08-15 12:30:00,20.61,20.81,20.58,20.65,30400.0,15.7229,15.8754,15.7,15.7534,30400.0
2007-08-15 13:00:00,20.65,20.9,20.62,20.82,36100.0,15.7534,15.9441,15.7305,15.8831,36100.0
2007-08-15 13:30:00,20.82,21.01,20.79,20.96,51900.0,15.8831,16.028,15.8602,15.9899,51900.0
2007-08-15 14:00:00,20.95,20.97,20.81,20.81,43200.0,15.9822,15.9975,15.8754,15.8754,43200.0
2007-08-15 14:30:00,20.8,20.81,20.48,20.51,55200.0,15.8678,15.8754,15.6237,15.6466,55200.0
2007-08-15 15:00:00,20.51,20.6,20.35,20.42,53200.0,15.6466,15.7152,15.5245,15.5779,53200.0
2007-08-15 15:30:00,20.38,20.49,20.25,20.25,79200.0,15.5474,15.6313,15.4482,15.4482,79200.0
2007-08-16 09:30:00,20.25,20.99,20.15,20.99,42100.0,15.4482,16.0128,15.3719,16.0128,42100.0
2007-08-16 10:00:00,20.91,21.08,20.69,20.73,58900.0,15.9517,16.0814,15.7839,15.8144,58900.0
2007-08-16 10:30:00,20.76,20.94,20.69,20.89,76400.0,15.8373,15.9746,15.7839,15.9365,76400.0
2007-08-16 11:00:00,20.87,20.96,20.77,20.84,82000.0,15.9212,15.9899,15.8449,15.8983,82000.0
2007-08-16 11:30:00,20.89,20.91,20.52,20.71,71000.0,15.9365,15.9517,15.6542,15.7992,71000.0
2007-08-16 12:00:00,20.64,20.7,20.36,20.49,41500.0,15.7458,15.7915,15.5321,15.6313,41500.0
2007-08-16 12:30:00,20.56,20.74,20.37,20.37,26900.0,15.6847,15.822,15.5398,15.5398,26900.0
2007-08-16 13:00:00,20.37,20.9,20.36,20.89,60900.0,15.5398,15.9441,15.5321,15.9365,60900.0
2007-08-16 13:30:00,20.9,20.94,20.7,20.84,67100.0,15.9441,15.9746,15.7915,15.8983,67100.0
2007-08-16 14:00:00,20.83,21.03,20.69,20.94,99200.0,15.8907,16.0433,15.7839,15.9746,99200.0
2007-08-16 14:30:00,20.88,20.96,20.57,20.67,48600.0,15.9288,15.9899,15.6924,15.7686,48600.0
2007-08-16 15:00:00,20.67,20.81,20.53,20.72,68100.0,15.7686,15.8754,15.6618,15.8068,68100.0
2007-08-16 15:30:00,20.71,21.85,20.71,21.73,103100.0,15.7992,16.6688,15.7992,16.5773,103100.0
2007-08-17 09:30:00,21.71,22.67,21.71,22.23,122600.0,16.562,17.2944,16.562,16.9587,122600.0
2007-08-17 10:00:00,22.23,22.38,21.99,22.06,54700.0,16.9587,17.0732,16.7756,16.829,54700.0
2007-08-17 10:30:00,22.04,22.16,21.63,21.7,62100.0,16.8138,16.9053,16.501,16.5544,62100.0
2007-08-17 11:00:00,21.73,22.11,21.7,21.97,66300.0,16.5773,16.8672,16.5544,16.7604,66300.0
2007-08-17 11:30:00,21.97,22.17,21.94,22.11,61500.0,16.7604,16.913,16.7375,16.8672,61500.0
2007-08-17 12:00:00,22.16,22.18,22.03,22.04,33600.0,16.9053,16.9206,16.8062,16.8138,33600.0
2007-08-17 12:30:00,22.07,22.12,21.89,22.01,32200.0,16.8367,16.8748,16.6993,16.7909,32200.0
2007-08-17 13:00:00,21.98,22.13,21.97,21.98,46100.0,16.768,16.8824,16.7604,16.768,46100.0
2007-08-17 13:30:00,22.0,22.08,21.86,22.0,35300.0,16.7833,16.8443,16.6765,16.7833,35300.0
2007-08-17 14:00:00,22.03,22.2,21.9,21.92,45800.0,16.8062,16.9358,16.707,16.7222,45800.0
2007-08-17 14:30:00,21.92,22.08,21.86,21.96,32800.0,16.7222,16.8443,16.6765,16.7528,32800.0
2007-08-17 15:00:00,21.96,22.04,21.49,21.8,108000.0,16.7528,16.8138,16.3942,16.6307,108000.0
2007-08-17 15:30:00,21.82,22.04,21.31,21.68,196300.0,16.6459,16.8138,16.2569,16.5391,196300.0
2007-08-20 09:30:00,21.81,21.99,21.57,21.67,30800.0,16.6383,16.7756,16.4552,16.5315,30800.0
2007-08-20 10:00:00,21.69,21.91,21.65,21.79,44500.0,16.5468,16.7146,16.5163,16.6231,44500.0
2007-08-20 10:30:00,21.72,21.8,21.67,21.73,30400.0,16.5697,16.6307,16.5315,16.5773,30400.0
2007-08-20 11:00:00,21.74,21.76,21.6,21.66,15600.0,16.5849,16.6002,16.4781,16.5239,15600.0
2007-08-20 11:30:00,21.64,21.7,21.39,21.39,20300.0,16.5086,16.5544,16.3179,16.3179,20300.0
2007-08-20 12:00:00,21.4,21.47,21.24,21.35,27200.0,16.3255,16.3789,16.2035,16.2874,27200.0
2007-08-20 12:30:00,21.35,21.39,21.21,21.21,17100.0,16.2874,16.3179,16.1806,16.1806,17100.0
2007-08-20 13:00:00,21.2,21.3,21.15,21.2,15800.0,16.173,16.2493,16.1348,16.173,15800.0
2007-08-20 13:30:00,21.19,21.35,21.1,21.1,28000.0,16.1653,16.2874,16.0967,16.0967,28000.0
2007-08-20 14:00:00,21.11,21.15,20.98,21.11,31900.0,16.1043,16.1348,16.0051,16.1043,31900.0
2007-08-20 14:30:00,21.08,21.41,21.08,21.27,49100.0,16.0814,16.3332,16.0814,16.2264,49100.0
2007-08-20 15:00:00,21.29,21.46,21.16,21.42,34800.0,16.2416,16.3713,16.1425,16.3408,34800.0
2007-08-20 15:30:00,21.41,21.41,21.19,21.26,62400.0,16.3332,16.3332,16.1653,16.2187,62400.0
2007-08-21 09:30:00,21.2,21.61,21.15,21.44,37000.0,16.173,16.4857,16.1348,16.3561,37000.0
2007-08-21 10:00:00,21.41,21.44,20.86,20.95,43600.0,16.3332,16.3561,15.9136,15.9822,43600.0
2007-08-21 10:30:00,20.95,21.02,20.88,21.02,29400.0,15.9822,16.0356,15.9288,16.0356,29400.0
2007-08-21 11:00:00,20.99,21.08,20.78,20.82,31400.0,16.0128,16.0814,15.8526,15.8831,31400.0
2007-08-21 11:30:00,20.82,21.13,20.79,21.13,29800.0,15.8831,16.1196,15.8602,16.1196,29800.0
2007-08-21 12:00:00,21.13,21.15,20.97,21.0,44100.0,16.1196,16.1348,15.9975,16.0204,44100.0
2007-08-21 12:30:00,20.99,20.99,20.89,20.89,22600.0,16.0128,16.0128,15.9365,15.9365,22600.0
2007-08-21 13:00:00,20.9,21.03,20.88,21.0,15200.0,15.9441,16.0433,15.9288,16.0204,15200.0
2007-08-21 13:30:00,20.99,21.08,20.83,20.86,20600.0,16.0128,16.0814,15.8907,15.9136,20600.0
2007-08-21 14:00:00,20.87,21.03,20.82,20.84,34300.0,15.9212,16.0433,15.8831,15.8983,34300.0
2007-08-21 14:30:00,20.84,20.99,20.77,20.85,27500.0,15.8983,16.0128,15.8449,15.906,27500.0
2007-08-21 15:00:00,20.87,20.97,20.84,20.94,33700.0,15.9212,15.9975,15.8983,15.9746,33700.0
2007-08-21 15:30:00,20.94,21.02,20.82,20.88,62600.0,15.9746,16.0356,15.8831,15.9288,62600.0
2007-08-22 09:30:00,21.12,21.23,20.94,21.07,39300.0,16.1119,16.1959,15.9746,16.0738,39300.0
2007-08-22 10:00:00,21.07,21.16,21.07,21.14,28200.0,16.0738,16.1425,16.0738,16.1272,28200.0
2007-08-22 10:30:00,21.14,21.14,21.07,21.09,27800.0,16.1272,16.1272,16.0738,16.089,27800.0
2007-08-22 11:00:00,21.09,21.11,20.97,21.05,29800.0,16.089,16.1043,15.9975,16.0585,29800.0
2007-08-22 11:30:00,21.06,21.09,20.97,20.98,36100.0,16.0662,16.089,15.9975,16.0051,36100.0
2007-08-22 12:00:00,20.99,21.09,20.92,20.92,48700.0,16.0128,16.089,15.9594,15.9594,48700.0
2007-08-22 12:30:00,20.94,21.04,20.87,20.9,40200.0,15.9746,16.0509,15.9212,15.9441,40200.0
2007-08-22 13:00:00,20.91,21.02,20.87,21.0,37700.0,15.9517,16.0356,15.9212,16.0204,37700.0
2007-08-22 13:30:00,21.0,21.09,20.98,21.0,36200.0,16.0204,16.089,16.0051,16.0204,36200.0
2007-08-22 14:00:00,21.01,21.08,20.97,21.0,25900.0,16.028,16.0814,15.9975,16.0204,25900.0
2007-08-22 14:30:00,20.99,21.03,20.86,20.9,39700.0,16.0128,16.0433,15.9136,15.9441,39700.0
2007-08-22 15:00:00,20.9,21.09,20.87,20.92,66000.0,15.9441,16.089,15.9212,15.9594,66000.0
2007-08-22 15:30:00,20.92,21.03,20.83,20.93,70300.0,15.9594,16.0433,15.8907,15.967,70300.0
2007-08-23 09:30:00,21.1,21.17,20.62,20.77,34600.0,16.0967,16.1501,15.7305,15.8449,34600.0
2007-08-23 10:00:00,20.78,20.88,20.63,20.63,60900.0,15.8526,15.9288,15.7381,15.7381,60900.0
2007-08-23 10:30:00,20.65,20.69,20.55,20.66,28000.0,15.7534,15.7839,15.6771,15.761,28000.0
2007-08-23 11:00:00,20.66,20.66,20.43,20.44,39100.0,15.761,15.761,15.5856,15.5932,39100.0
2007-08-23 11:30:00,20.41,20.45,20.33,20.34,63500.0,15.5703,15.6008,15.5093,15.5169,63500.0
2007-08-23 12:00:00,20.35,20.55,20.33,20.52,46100.0,15.5245,15.6771,15.5093,15.6542,46100.0
2007-08-23 12:30:00,20.52,20.6,20.44,20.46,41000.0,15.6542,15.7152,15.5932,15.6084,41000.0
2007-08-23 13:00:00,20.48,20.49,20.32,20.32,25300.0,15.6237,15.6313,15.5016,15.5016,25300.0
2007-08-23 13:30:00,20.31,20.42,20.27,20.37,55500.0,15.494,15.5779,15.4635,15.5398,55500.0
2007-08-23 14:00:00,20.4,20.56,20.34,20.35,39800.0,15.5627,15.6847,15.5169,15.5245,39800.0
2007-08-23 14:30:00,20.38,20.46,20.1,20.23,99800.0,15.5474,15.6084,15.3338,15.433,99800.0
2007-08-23 15:00:00,20.22,20.31,20.15,20.21,52200.0,15.4253,15.494,15.3719,15.4177,52200.0
2007-08-23 15:30:00,20.21,20.33,20.16,20.17,88100.0,15.4177,15.5093,15.3796,15.3872,88100.0
2007-08-24 09:30:00,20.22,20.33,20.06,20.12,38200.0,15.4253,15.5093,15.3033,15.3491,38200.0
2007-08-24 10:00:00,20.19,20.38,20.14,20.24,38900.0,15.4025,15.5474,15.3643,15.4406,38900.0
2007-08-24 10:30:00,20.24,20.37,20.1,20.1,31500.0,15.4406,15.5398,15.3338,15.3338,31500.0
2007-08-24 11:00:00,20.1,20.13,20.08,20.1,24100.0,15.3338,15.3567,15.3185,15.3338,24100.0
2007-08-24 11:30:00,20.11,20.24,20.1,20.13,35800.0,15.3414,15.4406,15.3338,15.3567,35800.0
2007-08-24 12:00:00,20.13,20.2,20.13,20.17,32400.0,15.3567,15.4101,15.3567,15.3872,32400.0
2007-08-24 12:30:00,20.17,20.26,20.16,20.16,49500.0,15.3872,15.4559,15.3796,15.3796,49500.0
2007-08-24 13:00:00,20.17,20.17,20.08,20.1,43100.0,15.3872,15.3872,15.3185,15.3338,43100.0
2007-08-24 13:30:00,20.09,20.3,20.07,20.26,75300.0,15.3262,15.4864,15.3109,15.4559,75300.0
2007-08-24 14:00:00,20.27,20.37,20.16,20.24,129400.0,15.4635,15.5398,15.3796,15.4406,129400.0
2007-08-24 14:30:00,20.24,20.3,20.21,20.25,48800.0,15.4406,15.4864,15.4177,15.4482,48800.0
2007-08-24 15:00:00,20.25,20.49,20.24,20.41,113300.0,15.4482,15.6313,15.4406,15.5703,113300.0
2007-08-24 15:30:00,20.41,20.57,20.4,20.57,111000.0,15.5703,15.6924,15.5627,15.6924,111000.0
2007-08-27 09:30:00,20.56,20.56,20.21,20.24,29100.0,15.6847,15.6847,15.4177,15.4406,29100.0
2007-08-27 10:00:00,20.24,20.24,20.08,20.14,44200.0,15.4406,15.4406,15.3185,15.3643,44200.0
2007-08-27 10:30:00,20.12,20.14,19.92,20.02,44700.0,15.3491,15.3643,15.1965,15.2728,44700.0
2007-08-27 11:00:00,20.01,20.03,19.94,20.02,26900.0,15.2651,15.2804,15.2117,15.2728,26900.0
2007-08-27 11:30:00,20.02,20.07,19.99,20.02,39100.0,15.2728,15.3109,15.2499,15.2728,39100.0
2007-08-27 12:00:00,20.02,20.28,19.98,20.22,136700.0,15.2728,15.4711,15.2423,15.4253,136700.0
2007-08-27 12:30:00,20.23,20.23,20.1,20.13,64700.0,15.433,15.433,15.3338,15.3567,64700.0
2007-08-27 13:00:00,20.12,20.28,20.1,20.19,80000.0,15.3491,15.4711,15.3338,15.4025,80000.0
2007-08-27 13:30:00,20.2,20.25,19.91,20.05,37700.0,15.4101,15.4482,15.1889,15.2957,37700.0
2007-08-27 14:00:00,20.04,20.19,20.03,20.17,48600.0,15.288,15.4025,15.2804,15.3872,48600.0
2007-08-27 14:30:00,20.17,20.34,20.16,20.19,59300.0,15.3872,15.5169,15.3796,15.4025,59300.0
2007-08-27 15:00:00,20.19,20.22,20.05,20.07,39400.0,15.4025,15.4253,15.2957,15.3109,39400.0
2007-08-27 15:30:00,20.07,20.22,19.96,19.99,74900.0,15.3109,15.4253,15.227,15.2499,74900.0
2007-08-28 09:30:00,20.0,20.04,19.75,19.86,64500.0,15.2575,15.288,15.0668,15.1507,64500.0
2007-08-28 10:00:00,19.89,19.89,19.53,19.59,114100.0,15.1736,15.1736,14.899,14.9447,114100.0
2007-08-28 10:30:00,19.59,19.63,19.47,19.61,67300.0,14.9447,14.9753,14.8532,14.96,67300.0
2007-08-28 11:00:00,19.6,19.78,19.59,19.7,47000.0,14.9524,15.0897,14.9447,15.0287,47000.0
2007-08-28 11:30:00,19.71,19.83,19.7,19.71,66000.0,15.0363,15.1278,15.0287,15.0363,66000.0
2007-08-28 12:00:00,19.71,19.75,19.6,19.68,20100.0,15.0363,15.0668,14.9524,15.0134,20100.0
2007-08-28 12:30:00,19.69,19.79,19.68,19.75,27900.0,15.021,15.0973,15.0134,15.0668,27900.0
2007-08-28 13:00:00,19.75,19.8,19.71,19.75,46700.0,15.0668,15.1049,15.0363,15.0668,46700.0
2007-08-28 13:30:00,19.8,19.81,19.71,19.75,35200.0,15.1049,15.1126,15.0363,15.0668,35200.0
2007-08-28 14:00:00,19.75,19.78,19.67,19.73,27200.0,15.0668,15.0897,15.0058,15.0515,27200.0
2007-08-28 14:30:00,19.73,19.76,19.63,19.67,37400.0,15.0515,15.0744,14.9753,15.0058,37400.0
2007-08-28 15:00:00,19.64,19.65,19.55,19.56,14600.0,14.9829,14.9905,14.9142,14.9218,14600.0
2007-08-28 15:30:00,19.56,19.58,19.47,19.55,54100.0,14.9218,14.9371,14.8532,14.9142,54100.0
2007-08-29 09:30:00,19.86,19.86,19.48,19.6,50900.0,15.1507,15.1507,14.8608,14.9524,50900.0
2007-08-29 10:00:00,19.59,19.75,19.55,19.7,54600.0,14.9447,15.0668,14.9142,15.0287,54600.0
2007-08-29 10:30:00,19.7,19.75,19.51,19.57,41900.0,15.0287,15.0668,14.8837,14.9295,41900.0
2007-08-29 11:00:00,19.56,19.59,19.36,19.44,44600.0,14.9218,14.9447,14.7693,14.8303,44600.0
2007-08-29 11:30:00,19.44,19.54,19.44,19.52,47000.0,14.8303,14.9066,14.8303,14.8913,47000.0
2007-08-29 12:00:00,19.52,19.55,19.47,19.51,34900.0,14.8913,14.9142,14.8532,14.8837,34900.0
2007-08-29 12:30:00,19.52,19.52,19.4,19.41,35200.0,14.8913,14.8913,14.7998,14.8074,35200.0
2007-08-29 13:00:00,19.41,19.47,19.38,19.39,23500.0,14.8074,14.8532,14.7845,14.7922,23500.0
2007-08-29 13:30:00,19.4,19.59,19.39,19.58,45800.0,14.7998,14.9447,14.7922,14.9371,45800.0
2007-08-29 14:00:00,19.57,19.67,19.55,19.57,57100.0,14.9295,15.0058,14.9142,14.9295,57100.0
2007-08-29 14:30:00,19.55,19.71,19.55,19.58,34800.0,14.9142,15.0363,14.9142,14.9371,34800.0
2007-08-29 15:00:00,19.59,19.76,19.56,19.76,44200.0,14.9447,15.0744,14.9218,15.0744,44200.0
2007-08-29 15:30:00,19.77,19.89,19.76,19.85,52600.0,15.0821,15.1736,15.0744,15.1431,52600.0
2007-08-30 09:30:00,19.65,19.89,19.51,19.67,49300.0,14.9905,15.1736,14.8837,15.0058,49300.0
2007-08-30 10:00:00,19.67,19.75,19.49,19.54,45400.0,15.0058,15.0668,14.8684,14.9066,45400.0
2007-08-30 10:30:00,19.53,19.64,19.49,19.6,24500.0,14.899,14.9829,14.8684,14.9524,24500.0
2007-08-30 11:00:00,19.64,19.89,19.62,19.84,28100.0,14.9829,15.1736,14.9676,15.1355,28100.0
2007-08-30 11:30:00,19.84,19.96,19.83,19.88,24500.0,15.1355,15.227,15.1278,15.166,24500.0
2007-08-30 12:00:00,19.87,19.88,19.71,19.83,65400.0,15.1583,15.166,15.0363,15.1278,65400.0
2007-08-30 12:30:00,19.82,19.85,19.79,19.81,29400.0,15.1202,15.1431,15.0973,15.1126,29400.0
2007-08-30 13:00:00,19.81,19.84,19.72,19.74,17300.0,15.1126,15.1355,15.0439,15.0592,17300.0
2007-08-30 13:30:00,19.73,19.73,19.57,19.66,43200.0,15.0515,15.0515,14.9295,14.9981,43200.0
2007-08-30 14:00:00,19.67,19.75,19.6,19.69,70400.0,15.0058,15.0668,14.9524,15.021,70400.0
2007-08-30 14:30:00,19.68,19.75,19.54,19.6,123600.0,15.0134,15.0668,14.9066,14.9524,123600.0
2007-08-30 15:00:00,19.6,19.71,19.48,19.64,72100.0,14.9524,15.0363,14.8608,14.9829,72100.0
2007-08-30 15:30:00,19.64,19.66,19.48,19.56,61700.0,14.9829,14.9981,14.8608,14.9218,61700.0
2007-08-31 09:30:00,19.88,20.37,19.88,19.98,64000.0,15.166,15.5398,15.166,15.2423,64000.0
2007-08-31 10:00:00,19.99,20.11,19.85,19.94,19700.0,15.2499,15.3414,15.1431,15.2117,19700.0
2007-08-31 10:30:00,19.95,19.98,19.9,19.91,7800.0,15.2194,15.2423,15.1812,15.1889,7800.0
2007-08-31 11:00:00,19.93,19.93,19.73,19.81,11600.0,15.2041,15.2041,15.0515,15.1126,11600.0
2007-08-31 11:30:00,19.78,19.95,19.78,19.9,44800.0,15.0897,15.2194,15.0897,15.1812,44800.0
2007-08-31 12:00:00,19.9,19.95,19.84,19.91,18500.0,15.1812,15.2194,15.1355,15.1889,18500.0
2007-08-31 12:30:00,19.93,19.97,19.87,19.87,13600.0,15.2041,15.2346,15.1583,15.1583,13600.0
2007-08-31 13:00:00,19.86,19.92,19.71,19.78,35300.0,15.1507,15.1965,15.0363,15.0897,35300.0
2007-08-31 13:30:00,19.78,19.79,19.68,19.7,34200.0,15.0897,15.0973,15.0134,15.0287,34200.0
2007-08-31 14:00:00,19.7,19.81,19.68,19.7,26500.0,15.0287,15.1126,15.0134,15.0287,26500.0
2007-08-31 14:30:00,19.7,19.74,19.62,19.63,37100.0,15.0287,15.0592,14.9676,14.9753,37100.0
2007-08-31 15:00:00,19.63,19.76,19.62,19.72,35100.0,14.9753,15.0744,14.9676,15.0439,35100.0
2007-08-31 15:30:00,19.72,19.82,19.7,19.72,86900.0,15.0439,15.1202,15.0287,15.0439,86900.0
2007-09-04 09:30:00,19.84,19.99,19.5,19.67,51900.0,15.1355,15.2499,14.8761,15.0058,51900.0
2007-09-04 10:00:00,19.67,19.79,19.56,19.6,34500.0,15.0058,15.0973,14.9218,14.9524,34500.0
2007-09-04 10:30:00,19.61,19.69,19.6,19.6,19600.0,14.96,15.021,14.9524,14.9524,19600.0
2007-09-04 11:00:00,19.61,19.68,19.55,19.67,18300.0,14.96,15.0134,14.9142,15.0058,18300.0
2007-09-04 11:30:00,19.65,19.68,19.64,19.67,10600.0,14.9905,15.0134,14.9829,15.0058,10600.0
2007-09-04 12:00:00,19.67,19.68,19.62,19.64,11100.0,15.0058,15.0134,14.9676,14.9829,11100.0
2007-09-04 12:30:00,19.64,19.67,19.61,19.62,7700.0,14.9829,15.0058,14.96,14.9676,7700.0
2007-09-04 13:00:00,19.61,19.71,19.61,19.69,16000.0,14.96,15.0363,14.96,15.021,16000.0
2007-09-04 13:30:00,19.69,19.75,19.61,19.74,12700.0,15.021,15.0668,14.96,15.0592,12700.0
2007-09-04 14:00:00,19.74,19.92,19.71,19.91,36200.0,15.0592,15.1965,15.0363,15.1889,36200.0
2007-09-04 14:30:00,19.92,19.95,19.91,19.93,19900.0,15.1965,15.2194,15.1889,15.2041,19900.0
2007-09-04 15:00:00,19.94,20.05,19.84,20.05,37300.0,15.2117,15.2957,15.1355,15.2957,37300.0
2007-09-04 15:30:00,20.05,20.06,19.87,19.91,57400.0,15.2957,15.3033,15.1583,15.1889,57400.0
2007-09-05 09:30:00,19.84,19.9,19.65,19.77,37900.0,15.1355,15.1812,14.9905,15.0821,37900.0
2007-09-05 10:00:00,19.77,19.83,19.69,19.83,71200.0,15.0821,15.1278,15.021,15.1278,71200.0
2007-09-05 10:30:00,19.84,19.88,19.78,19.85,22900.0,15.1355,15.166,15.0897,15.1431,22900.0
2007-09-05 11:00:00,19.84,19.94,19.8,19.91,66000.0,15.1355,15.2117,15.1049,15.1889,66000.0
2007-09-05 11:30:00,19.91,19.92,19.85,19.9,41600.0,15.1889,15.1965,15.1431,15.1812,41600.0
2007-09-05 12:00:00,19.9,19.98,19.9,19.98,13000.0,15.1812,15.2423,15.1812,15.2423,13000.0
2007-09-05 12:30:00,19.96,19.99,19.9,19.94,20400.0,15.227,15.2499,15.1812,15.2117,20400.0
2007-09-05 13:00:00,19.96,20.01,19.84,19.84,19700.0,15.227,15.2651,15.1355,15.1355,19700.0
2007-09-05 13:30:00,19.84,19.84,19.78,19.81,27400.0,15.1355,15.1355,15.0897,15.1126,27400.0
2007-09-05 14:00:00,19.81,19.87,19.63,19.69,50100.0,15.1126,15.1583,14.9753,15.021,50100.0
2007-09-05 14:30:00,19.69,19.77,19.69,19.77,43900.0,15.021,15.0821,15.021,15.0821,43900.0
2007-09-05 15:00:00,19.75,19.83,19.71,19.72,34800.0,15.0668,15.1278,15.0363,15.0439,34800.0
2007-09-05 15:30:00,19.72,19.83,19.65,19.76,60100.0,15.0439,15.1278,14.9905,15.0744,60100.0
2007-09-06 09:30:00,19.82,20.12,19.8,20.02,52700.0,15.1202,15.3491,15.1049,15.2728,52700.0
2007-09-06 10:00:00,20.05,20.06,19.98,19.99,73100.0,15.2957,15.3033,15.2423,15.2499,73100.0
2007-09-06 10:30:00,19.99,20.08,19.99,20.06,28700.0,15.2499,15.3185,15.2499,15.3033,28700.0
2007-09-06 11:00:00,20.06,20.28,20.02,20.27,31600.0,15.3033,15.4711,15.2728,15.4635,31600.0
2007-09-06 11:30:00,20.26,20.31,20.23,20.24,24500.0,15.4559,15.494,15.433,15.4406,24500.0
2007-09-06 12:00:00,20.23,20.41,20.18,20.29,24900.0,15.433,15.5703,15.3948,15.4787,24900.0
2007-09-06 12:30:00,20.28,20.33,20.25,20.32,29100.0,15.4711,15.5093,15.4482,15.5016,29100.0
2007-09-06 13:00:00,20.33,20.39,20.21,20.28,20800.0,15.5093,15.555,15.4177,15.4711,20800.0
2007-09-06 13:30:00,20.29,20.32,20.26,20.28,35800.0,15.4787,15.5016,15.4559,15.4711,35800.0
2007-09-06 14:00:00,20.3,20.35,20.25,20.26,30400.0,15.4864,15.5245,15.4482,15.4559,30400.0
2007-09-06 14:30:00,20.27,20.33,20.25,20.27,55700.0,15.4635,15.5093,15.4482,15.4635,55700.0
2007-09-06 15:00:00,20.28,20.33,20.25,20.27,50400.0,15.4711,15.5093,15.4482,15.4635,50400.0
2007-09-06 15:30:00,20.27,20.33,20.25,20.27,58800.0,15.4635,15.5093,15.4482,15.4635,58800.0
2007-09-07 09:30:00,20.14,20.2,19.77,19.84,101600.0,15.3643,15.4101,15.0821,15.1355,101600.0
2007-09-07 10:00:00,19.8,19.91,19.7,19.91,115400.0,15.1049,15.1889,15.0287,15.1889,115400.0
2007-09-07 10:30:00,19.92,19.95,19.83,19.88,78100.0,15.1965,15.2194,15.1278,15.166,78100.0
2007-09-07 11:00:00,19.89,19.92,19.88,19.9,34800.0,15.1736,15.1965,15.166,15.1812,34800.0
2007-09-07 11:30:00,19.9,20.15,19.9,20.13,62200.0,15.1812,15.3719,15.1812,15.3567,62200.0
2007-09-07 12:00:00,20.13,20.13,19.95,20.08,45300.0,15.3567,15.3567,15.2194,15.3185,45300.0
2007-09-07 12:30:00,20.08,20.15,20.02,20.05,48700.0,15.3185,15.3719,15.2728,15.2957,48700.0
2007-09-07 13:00:00,20.06,20.18,20.04,20.07,16700.0,15.3033,15.3948,15.288,15.3109,16700.0
2007-09-07 13:30:00,20.06,20.1,19.98,19.99,28300.0,15.3033,15.3338,15.2423,15.2499,28300.0
2007-09-07 14:00:00,19.98,20.03,19.95,20.02,32900.0,15.2423,15.2804,15.2194,15.2728,32900.0
2007-09-07 14:30:00,20.02,20.03,19.98,19.98,51900.0,15.2728,15.2804,15.2423,15.2423,51900.0
2007-09-07 15:00:00,19.98,20.05,19.96,20.0,60700.0,15.2423,15.2957,15.227,15.2575,60700.0
2007-09-07 15:30:00,20.01,20.07,19.96,20.03,55800.0,15.2651,15.3109,15.227,15.2804,55800.0
2007-09-10 09:30:00,20.15,20.27,19.81,19.91,28300.0,15.3719,15.4635,15.1126,15.1889,28300.0
2007-09-10 10:00:00,19.9,19.9,19.54,19.55,31700.0,15.1812,15.1812,14.9066,14.9142,31700.0
2007-09-10 10:30:00,19.55,19.6,19.22,19.24,57700.0,14.9142,14.9524,14.6625,14.6777,57700.0
2007-09-10 11:00:00,19.25,19.31,19.15,19.28,47000.0,14.6854,14.7311,14.6091,14.7082,47000.0
2007-09-10 11:30:00,19.27,19.45,19.22,19.41,25200.0,14.7006,14.8379,14.6625,14.8074,25200.0
2007-09-10 12:00:00,19.41,19.49,19.34,19.43,13400.0,14.8074,14.8684,14.754,14.8227,13400.0
2007-09-10 12:30:00,19.43,19.49,19.33,19.41,15100.0,14.8227,14.8684,14.7464,14.8074,15100.0
2007-09-10 13:00:00,19.39,19.53,19.37,19.53,16800.0,14.7922,14.899,14.7769,14.899,16800.0
2007-09-10 13:30:00,19.52,19.59,19.43,19.45,27800.0,14.8913,14.9447,14.8227,14.8379,27800.0
2007-09-10 14:00:00,19.44,19.54,19.43,19.54,32300.0,14.8303,14.9066,14.8227,14.9066,32300.0
2007-09-10 14:30:00,19.55,19.64,19.54,19.6,57300.0,14.9142,14.9829,14.9066,14.9524,57300.0
2007-09-10 15:00:00,19.6,19.69,19.54,19.61,70500.0,14.9524,15.021,14.9066,14.96,70500.0
2007-09-10 15:30:00,19.63,19.63,19.5,19.55,128500.0,14.9753,14.9753,14.8761,14.9142,128500.0
2007-09-11 09:30:00,19.71,20.37,19.71,20.22,70200.0,15.0363,15.5398,15.0363,15.4253,70200.0
2007-09-11 10:00:00,20.22,20.24,20.05,20.21,128100.0,15.4253,15.4406,15.2957,15.4177,128100.0
2007-09-11 10:30:00,20.21,20.29,20.13,20.14,23700.0,15.4177,15.4787,15.3567,15.3643,23700.0
2007-09-11 11:00:00,20.12,20.12,19.97,20.07,31600.0,15.3491,15.3491,15.2346,15.3109,31600.0
2007-09-11 11:30:00,20.07,20.07,19.93,19.99,17100.0,15.3109,15.3109,15.2041,15.2499,17100.0
2007-09-11 12:00:00,19.97,19.98,19.87,19.95,18500.0,15.2346,15.2423,15.1583,15.2194,18500.0
2007-09-11 12:30:00,19.95,19.97,19.89,19.9,34000.0,15.2194,15.2346,15.1736,15.1812,34000.0
2007-09-11 13:00:00,19.9,19.9,19.78,19.85,28700.0,15.1812,15.1812,15.0897,15.1431,28700.0
2007-09-11 13:30:00,19.85,19.96,19.84,19.91,36900.0,15.1431,15.227,15.1355,15.1889,36900.0
2007-09-11 14:00:00,19.92,19.95,19.9,19.91,50100.0,15.1965,15.2194,15.1812,15.1889,50100.0
2007-09-11 14:30:00,19.93,19.94,19.88,19.92,24700.0,15.2041,15.2117,15.166,15.1965,24700.0
2007-09-11 15:00:00,19.92,20.0,19.88,19.88,282000.0,15.1965,15.2575,15.166,15.166,282000.0
2007-09-11 15:30:00,19.88,19.92,19.8,19.88,97700.0,15.166,15.1965,15.1049,15.166,97700.0
2007-09-12 09:30:00,19.83,19.93,19.68,19.8,31500.0,15.1278,15.2041,15.0134,15.1049,31500.0
2007-09-12 10:00:00,19.83,19.9,19.71,19.86,41500.0,15.1278,15.1812,15.0363,15.1507,41500.0
2007-09-12 10:30:00,19.85,19.87,19.78,19.82,31000.0,15.1431,15.1583,15.0897,15.1202,31000.0
2007-09-12 11:00:00,19.86,19.97,19.81,19.85,72100.0,15.1507,15.2346,15.1126,15.1431,72100.0
2007-09-12 11:30:00,19.85,19.9,19.83,19.86,23000.0,15.1431,15.1812,15.1278,15.1507,23000.0
2007-09-12 12:00:00,19.86,19.89,19.83,19.87,14600.0,15.1507,15.1736,15.1278,15.1583,14600.0
2007-09-12 12:30:00,19.86,19.89,19.83,19.85,37700.0,15.1507,15.1736,15.1278,15.1431,37700.0
2007-09-12 13:00:00,19.83,19.85,19.8,19.82,20100.0,15.1278,15.1431,15.1049,15.1202,20100.0
2007-09-12 13:30:00,19.83,19.86,19.8,19.82,35800.0,15.1278,15.1507,15.1049,15.1202,35800.0
2007-09-12 14:00:00,19.82,19.85,19.8,19.8,50600.0,15.1202,15.1431,15.1049,15.1049,50600.0
2007-09-12 14:30:00,19.8,19.86,19.8,19.84,28500.0,15.1049,15.1507,15.1049,15.1355,28500.0
2007-09-12 15:00:00,19.85,19.86,19.78,19.78,59900.0,15.1431,15.1507,15.0897,15.0897,59900.0
2007-09-12 15:30:00,19.79,19.85,19.65,19.67,119200.0,15.0973,15.1431,14.9905,15.0058,119200.0
2007-09-13 09:30:00,19.83,19.87,19.63,19.68,54300.0,15.1278,15.1583,14.9753,15.0134,54300.0
2007-09-13 10:00:00,19.66,19.94,19.58,19.84,119200.0,14.9981,15.2117,14.9371,15.1355,119200.0
2007-09-13 10:30:00,19.84,20.01,19.83,19.98,28800.0,15.1355,15.2651,15.1278,15.2423,28800.0
2007-09-13 11:00:00,19.98,20.0,19.87,19.87,45800.0,15.2423,15.2575,15.1583,15.1583,45800.0
2007-09-13 11:30:00,19.89,19.9,19.82,19.86,81900.0,15.1736,15.1812,15.1202,15.1507,81900.0
2007-09-13 12:00:00,19.86,19.89,19.84,19.88,24300.0,15.1507,15.1736,15.1355,15.166,24300.0
2007-09-13 12:30:00,19.88,19.88,19.8,19.83,13800.0,15.166,15.166,15.1049,15.1278,13800.0
2007-09-13 13:00:00,19.84,19.96,19.83,19.94,54500.0,15.1355,15.227,15.1278,15.2117,54500.0
2007-09-13 13:30:00,19.93,19.94,19.87,19.88,24200.0,15.2041,15.2117,15.1583,15.166,24200.0
2007-09-13 14:00:00,19.87,19.9,19.79,19.79,15700.0,15.1583,15.1812,15.0973,15.0973,15700.0
2007-09-13 14:30:00,19.8,19.88,19.77,19.78,41400.0,15.1049,15.166,15.0821,15.0897,41400.0
2007-09-13 15:00:00,19.8,19.85,19.73,19.8,39100.0,15.1049,15.1431,15.0515,15.1049,39100.0
2007-09-13 15:30:00,19.79,19.8,19.51,19.64,105300.0,15.0973,15.1049,14.8837,14.9829,105300.0
2007-09-14 09:30:00,19.51,19.75,19.45,19.46,123400.0,14.8837,15.0668,14.8379,14.8456,123400.0
2007-09-14 10:00:00,19.51,19.55,19.44,19.48,89000.0,14.8837,14.9142,14.8303,14.8608,89000.0
2007-09-14 10:30:00,19.47,19.55,19.46,19.52,33200.0,14.8532,14.9142,14.8456,14.8913,33200.0
2007-09-14 11:00:00,19.55,19.57,19.5,19.52,21800.0,14.9142,14.9295,14.8761,14.8913,21800.0
2007-09-14 11:30:00,19.53,19.68,19.53,19.65,38000.0,14.899,15.0134,14.899,14.9905,38000.0
2007-09-14 12:00:00,19.65,19.65,19.58,19.59,26600.0,14.9905,14.9905,14.9371,14.9447,26600.0
2007-09-14 12:30:00,19.6,19.63,19.57,19.6,19200.0,14.9524,14.9753,14.9295,14.9524,19200.0
2007-09-14 13:00:00,19.6,19.65,19.56,19.64,27900.0,14.9524,14.9905,14.9218,14.9829,27900.0
2007-09-14 13:30:00,19.65,19.65,19.58,19.64,24700.0,14.9905,14.9905,14.9371,14.9829,24700.0
2007-09-14 14:00:00,19.64,19.65,19.58,19.64,27500.0,14.9829,14.9905,14.9371,14.9829,27500.0
2007-09-14 14:30:00,19.63,19.65,19.57,19.58,45300.0,14.9753,14.9905,14.9295,14.9371,45300.0
2007-09-14 15:00:00,19.61,19.63,19.56,19.6,38200.0,14.96,14.9753,14.9218,14.9524,38200.0
2007-09-14 15:30:00,19.59,19.65,19.52,19.54,79400.0,14.9447,14.9905,14.8913,14.9066,79400.0
2007-09-17 09:30:00,19.57,19.73,19.5,19.68,36100.0,14.9295,15.0515,14.8761,15.0134,36100.0
2007-09-17 10:00:00,19.73,20.0,19.7,19.93,18100.0,15.0515,15.2575,15.0287,15.2041,18100.0
2007-09-17 10:30:00,19.93,19.95,19.83,19.9,31700.0,15.2041,15.2194,15.1278,15.1812,31700.0
2007-09-17 11:00:00,19.9,19.91,19.76,19.78,18700.0,15.1812,15.1889,15.0744,15.0897,18700.0
2007-09-17 11:30:00,19.79,19.81,19.74,19.75,30000.0,15.0973,15.1126,15.0592,15.0668,30000.0
2007-09-17 12:00:00,19.76,19.84,19.73,19.79,25500.0,15.0744,15.1355,15.0515,15.0973,25500.0
2007-09-17 12:30:00,19.79,19.84,19.75,19.78,21300.0,15.0973,15.1355,15.0668,15.0897,21300.0
2007-09-17 13:00:00,19.77,19.78,19.69,19.7,31300.0,15.0821,15.0897,15.021,15.0287,31300.0
2007-09-17 13:30:00,19.7,19.78,19.69,19.75,48600.0,15.0287,15.0897,15.021,15.0668,48600.0
2007-09-17 14:00:00,19.75,19.91,19.75,19.89,59000.0,15.0668,15.1889,15.0668,15.1736,59000.0
2007-09-17 14:30:00,19.9,19.95,19.82,19.88,123500.0,15.1812,15.2194,15.1202,15.166,123500.0
2007-09-17 15:00:00,19.89,20.11,19.81,20.06,63100.0,15.1736,15.3414,15.1126,15.3033,63100.0
2007-09-17 15:30:00,20.06,20.06,19.9,19.92,159800.0,15.3033,15.3033,15.1812,15.1965,159800.0
2007-09-18 09:30:00,20.02,20.5,20.0,20.48,419900.0,15.2728,15.639,15.2575,15.6237,419900.0
2007-09-18 10:00:00,20.46,20.83,20.45,20.8,274500.0,15.6084,15.8907,15.6008,15.8678,274500.0
2007-09-18 10:30:00,20.78,20.89,20.73,20.88,101900.0,15.8526,15.9365,15.8144,15.9288,101900.0
2007-09-18 11:00:00,20.88,20.88,20.7,20.7,87100.0,15.9288,15.9288,15.7915,15.7915,87100.0
2007-09-18 11:30:00,20.66,20.67,20.37,20.5,78100.0,15.761,15.7686,15.5398,15.639,78100.0
2007-09-18 12:00:00,20.5,20.62,20.45,20.6,27100.0,15.639,15.7305,15.6008,15.7152,27100.0
2007-09-18 12:30:00,20.6,20.82,20.58,20.66,131000.0,15.7152,15.8831,15.7,15.761,131000.0
2007-09-18 13:00:00,20.66,20.66,20.55,20.6,39500.0,15.761,15.761,15.6771,15.7152,39500.0
2007-09-18 13:30:00,20.61,20.61,20.46,20.49,28300.0,15.7229,15.7229,15.6084,15.6313,28300.0
2007-09-18 14:00:00,20.48,20.65,20.19,20.56,113300.0,15.6237,15.7534,15.4025,15.6847,113300.0
2007-09-18 14:30:00,20.58,20.92,20.57,20.88,895800.0,15.7,15.9594,15.6924,15.9288,895800.0
2007-09-18 15:00:00,20.87,20.89,20.79,20.84,136200.0,15.9212,15.9365,15.8602,15.8983,136200.0
2007-09-18 15:30:00,20.85,21.17,20.81,21.08,272100.0,15.906,16.1501,15.8754,16.0814,272100.0
2007-09-19 09:30:00,21.23,21.5,21.18,21.25,81500.0,16.1959,16.4018,16.1577,16.2111,81500.0
2007-09-19 10:00:00,21.24,21.26,20.99,21.01,39600.0,16.2035,16.2187,16.0128,16.028,39600.0
2007-09-19 10:30:00,21.05,21.05,20.92,21.0,35600.0,16.0585,16.0585,15.9594,16.0204,35600.0
2007-09-19 11:00:00,21.0,21.08,20.98,21.03,46800.0,16.0204,16.0814,16.0051,16.0433,46800.0
2007-09-19 11:30:00,21.03,21.06,20.93,20.93,29700.0,16.0433,16.0662,15.967,15.967,29700.0
2007-09-19 12:00:00,20.95,21.03,20.93,20.99,24400.0,15.9822,16.0433,15.967,16.0128,24400.0
2007-09-19 12:30:00,21.0,21.0,20.98,20.99,19500.0,16.0204,16.0204,16.0051,16.0128,19500.0
2007-09-19 13:00:00,20.99,20.99,20.85,20.85,33400.0,16.0128,16.0128,15.906,15.906,33400.0
2007-09-19 13:30:00,20.83,20.87,20.67,20.68,56200.0,15.8907,15.9212,15.7686,15.7763,56200.0
2007-09-19 14:00:00,20.68,20.69,20.5,20.54,72100.0,15.7763,15.7839,15.639,15.6695,72100.0
2007-09-19 14:30:00,20.54,20.86,20.54,20.65,53000.0,15.6695,15.9136,15.6695,15.7534,53000.0
2007-09-19 15:00:00,20.65,20.8,20.6,20.72,54200.0,15.7534,15.8678,15.7152,15.8068,54200.0
2007-09-19 15:30:00,20.72,20.86,20.72,20.8,62200.0,15.8068,15.9136,15.8068,15.8678,62200.0
2007-09-20 09:30:00,20.71,20.89,20.39,20.86,23200.0,15.7992,15.9365,15.555,15.9136,23200.0
2007-09-20 10:00:00,20.83,21.13,20.82,21.03,20000.0,15.8907,16.1196,15.8831,16.0433,20000.0
2007-09-20 10:30:00,21.01,21.02,20.84,20.99,13900.0,16.028,16.0356,15.8983,16.0128,13900.0
2007-09-20 11:00:00,20.98,21.01,20.7,20.72,18200.0,16.0051,16.028,15.7915,15.8068,18200.0
2007-09-20 11:30:00,20.71,20.72,20.53,20.62,18200.0,15.7992,15.8068,15.6618,15.7305,18200.0
2007-09-20 12:00:00,20.62,20.81,20.62,20.66,26300.0,15.7305,15.8754,15.7305,15.761,26300.0
2007-09-20 12:30:00,20.66,20.72,20.52,20.67,19900.0,15.761,15.8068,15.6542,15.7686,19900.0
2007-09-20 13:00:00,20.69,20.72,20.48,20.49,22800.0,15.7839,15.8068,15.6237,15.6313,22800.0
2007-09-20 13:30:00,20.51,20.67,20.48,20.62,20300.0,15.6466,15.7686,15.6237,15.7305,20300.0
2007-09-20 14:00:00,20.63,20.63,20.51,20.51,21200.0,15.7381,15.7381,15.6466,15.6466,21200.0
2007-09-20 14:30:00,20.51,20.54,20.26,20.26,61300.0,15.6466,15.6695,15.4559,15.4559,61300.0
2007-09-20 15:00:00,20.27,20.56,20.22,20.52,82600.0,15.4635,15.6847,15.4253,15.6542,82600.0
2007-09-20 15:30:00,20.51,20.61,20.45,20.51,70000.0,15.6466,15.7229,15.6008,15.6466,70000.0
2007-09-21 09:30:00,20.53,20.62,20.37,20.41,295000.0,15.6618,15.7305,15.5398,15.5703,295000.0
2007-09-21 10:00:00,20.38,20.38,20.25,20.27,49700.0,15.5474,15.5474,15.4482,15.4635,49700.0
2007-09-21 10:30:00,20.28,20.41,20.28,20.4,91500.0,15.4711,15.5703,15.4711,15.5627,91500.0
2007-09-21 11:00:00,20.4,20.4,20.11,20.15,138300.0,15.5627,15.5627,15.3414,15.3719,138300.0
2007-09-21 11:30:00,20.15,20.15,19.93,19.93,85400.0,15.3719,15.3719,15.2041,15.2041,85400.0
2007-09-21 12:00:00,19.92,20.0,19.87,20.0,30000.0,15.1965,15.2575,15.1583,15.2575,30000.0
2007-09-21 12:30:00,20.0,20.03,19.95,20.03,214600.0,15.2575,15.2804,15.2194,15.2804,214600.0
2007-09-21 13:00:00,20.03,20.08,19.95,20.07,148500.0,15.2804,15.3185,15.2194,15.3109,148500.0
2007-09-21 13:30:00,20.08,20.1,20.01,20.07,25300.0,15.3185,15.3338,15.2651,15.3109,25300.0
2007-09-21 14:00:00,20.06,20.1,20.03,20.09,16800.0,15.3033,15.3338,15.2804,15.3262,16800.0
2007-09-21 14:30:00,20.1,20.1,19.97,19.98,26400.0,15.3338,15.3338,15.2346,15.2423,26400.0
2007-09-21 15:00:00,19.97,20.0,19.95,19.99,47300.0,15.2346,15.2575,15.2194,15.2499,47300.0
2007-09-21 15:30:00,19.96,20.0,19.91,19.99,86600.0,15.227,15.2575,15.1889,15.2499,86600.0
2007-09-24 09:30:00,20.01,20.1,19.98,20.03,33700.0,15.2651,15.3338,15.2423,15.2804,33700.0
2007-09-24 10:00:00,20.03,20.18,19.94,20.18,121900.0,15.2804,15.3948,15.2117,15.3948,121900.0
2007-09-24 10:30:00,20.16,20.2,20.01,20.11,26700.0,15.3796,15.4101,15.2651,15.3414,26700.0
2007-09-24 11:00:00,20.1,20.2,20.0,20.02,38000.0,15.3338,15.4101,15.2575,15.2728,38000.0
2007-09-24 11:30:00,20.03,20.08,19.99,20.03,84700.0,15.2804,15.3185,15.2499,15.2804,84700.0
2007-09-24 12:00:00,20.0,20.08,19.97,20.01,34700.0,15.2575,15.3185,15.2346,15.2651,34700.0
2007-09-24 12:30:00,20.05,20.09,19.95,20.0,88600.0,15.2957,15.3262,15.2194,15.2575,88600.0
2007-09-24 13:00:00,19.97,20.0,19.71,19.75,49500.0,15.2346,15.2575,15.0363,15.0668,49500.0
2007-09-24 13:30:00,19.75,19.77,19.63,19.76,58100.0,15.0668,15.0821,14.9753,15.0744,58100.0
2007-09-24 14:00:00,19.76,19.76,19.61,19.62,27000.0,15.0744,15.0744,14.96,14.9676,27000.0
2007-09-24 14:30:00,19.62,19.75,19.59,19.7,58100.0,14.9676,15.0668,14.9447,15.0287,58100.0
2007-09-24 15:00:00,19.7,19.78,19.65,19.77,31600.0,15.0287,15.0897,14.9905,15.0821,31600.0
2007-09-24 15:30:00,19.78,19.86,19.74,19.81,60600.0,15.0897,15.1507,15.0592,15.1126,60600.0
2007-09-25 09:30:00,19.67,19.74,18.92,19.02,174300.0,15.0058,15.0592,14.4336,14.5099,174300.0
2007-09-25 10:00:00,19.06,19.24,18.95,19.03,84600.0,14.5404,14.6777,14.4565,14.5175,84600.0
2007-09-25 10:30:00,19.04,19.14,18.98,19.09,61700.0,14.5252,14.6014,14.4794,14.5633,61700.0
2007-09-25 11:00:00,19.09,19.19,19.07,19.09,51700.0,14.5633,14.6396,14.548,14.5633,51700.0
2007-09-25 11:30:00,19.08,19.15,19.08,19.12,49300.0,14.5557,14.6091,14.5557,14.5862,49300.0
2007-09-25 12:00:00,19.14,19.17,19.07,19.1,41400.0,14.6014,14.6243,14.548,14.5709,41400.0
2007-09-25 12:30:00,19.1,19.25,19.09,19.2,40600.0,14.5709,14.6854,14.5633,14.6472,40600.0
2007-09-25 13:00:00,19.2,19.24,19.16,19.19,32800.0,14.6472,14.6777,14.6167,14.6396,32800.0
2007-09-25 13:30:00,19.2,19.23,19.1,19.15,36500.0,14.6472,14.6701,14.5709,14.6091,36500.0
2007-09-25 14:00:00,19.14,19.15,18.92,18.98,90100.0,14.6014,14.6091,14.4336,14.4794,90100.0
2007-09-25 14:30:00,18.98,19.11,18.97,19.03,69600.0,14.4794,14.5786,14.4718,14.5175,69600.0
2007-09-25 15:00:00,19.05,19.12,18.97,19.1,97700.0,14.5328,14.5862,14.4718,14.5709,97700.0
2007-09-25 15:30:00,19.08,19.26,19.02,19.25,226600.0,14.5557,14.693,14.5099,14.6854,226600.0
2007-09-26 09:30:00,19.25,19.3,19.04,19.17,95700.0,14.6854,14.7235,14.5252,14.6243,95700.0
2007-09-26 10:00:00,19.19,19.35,19.15,19.22,75300.0,14.6396,14.7616,14.6091,14.6625,75300.0
2007-09-26 10:30:00,19.23,19.25,19.18,19.2,172100.0,14.6701,14.6854,14.632,14.6472,172100.0
2007-09-26 11:00:00,19.2,19.36,19.18,19.26,199300.0,14.6472,14.7693,14.632,14.693,199300.0
2007-09-26 11:30:00,19.26,19.29,19.22,19.25,27400.0,14.693,14.7159,14.6625,14.6854,27400.0
2007-09-26 12:00:00,19.26,19.28,19.2,19.2,247200.0,14.693,14.7082,14.6472,14.6472,247200.0
2007-09-26 12:30:00,19.2,19.22,19.2,19.2,76300.0,14.6472,14.6625,14.6472,14.6472,76300.0
2007-09-26 13:00:00,19.21,19.42,19.2,19.34,35000.0,14.6548,14.815,14.6472,14.754,35000.0
2007-09-26 13:30:00,19.34,19.35,19.2,19.23,42900.0,14.754,14.7616,14.6472,14.6701,42900.0
2007-09-26 14:00:00,19.23,19.3,19.22,19.28,36700.0,14.6701,14.7235,14.6625,14.7082,36700.0
2007-09-26 14:30:00,19.28,19.3,19.21,19.28,27500.0,14.7082,14.7235,14.6548,14.7082,27500.0
2007-09-26 15:00:00,19.27,19.41,19.25,19.33,48300.0,14.7006,14.8074,14.6854,14.7464,48300.0
2007-09-26 15:30:00,19.33,19.42,19.3,19.41,89700.0,14.7464,14.815,14.7235,14.8074,89700.0
2007-09-27 09:30:00,19.58,19.58,19.4,19.4,36600.0,14.9371,14.9371,14.7998,14.7998,36600.0
2007-09-27 10:00:00,19.39,19.51,19.35,19.41,47100.0,14.7922,14.8837,14.7616,14.8074,47100.0
2007-09-27 10:30:00,19.42,19.57,19.42,19.57,265200.0,14.815,14.9295,14.815,14.9295,265200.0
2007-09-27 11:00:00,19.59,19.67,19.58,19.61,15700.0,14.9447,15.0058,14.9371,14.96,15700.0
2007-09-27 11:30:00,19.6,19.72,19.6,19.71,27200.0,14.9524,15.0439,14.9524,15.0363,27200.0
2007-09-27 12:00:00,19.72,19.86,19.71,19.86,18000.0,15.0439,15.1507,15.0363,15.1507,18000.0
2007-09-27 12:30:00,19.86,19.87,19.75,19.75,16400.0,15.1507,15.1583,15.0668,15.0668,16400.0
2007-09-27 13:00:00,19.75,19.83,19.69,19.81,32500.0,15.0668,15.1278,15.021,15.1126,32500.0
2007-09-27 13:30:00,19.81,19.81,19.69,19.77,23200.0,15.1126,15.1126,15.021,15.0821,23200.0
2007-09-27 14:00:00,19.77,19.91,19.75,19.87,15900.0,15.0821,15.1889,15.0668,15.1583,15900.0
2007-09-27 14:30:00,19.89,19.94,19.84,19.91,62400.0,15.1736,15.2117,15.1355,15.1889,62400.0
2007-09-27 15:00:00,19.92,20.01,19.86,19.9,78000.0,15.1965,15.2651,15.1507,15.1812,78000.0
2007-09-27 15:30:00,19.92,19.95,19.85,19.9,87200.0,15.1965,15.2194,15.1431,15.1812,87200.0
2007-09-28 09:30:00,19.88,19.95,19.85,19.9,24700.0,15.166,15.2194,15.1431,15.1812,24700.0
2007-09-28 10:00:00,19.89,19.93,19.85,19.86,37300.0,15.1736,15.2041,15.1431,15.1507,37300.0
2007-09-28 10:30:00,19.86,19.97,19.85,19.9,25600.0,15.1507,15.2346,15.1431,15.1812,25600.0
2007-09-28 11:00:00,19.92,19.92,19.87,19.88,16600.0,15.1965,15.1965,15.1583,15.166,16600.0
2007-09-28 11:30:00,19.88,19.96,19.87,19.92,19400.0,15.166,15.227,15.1583,15.1965,19400.0
2007-09-28 12:00:00,19.94,19.95,19.9,19.91,7600.0,15.2117,15.2194,15.1812,15.1889,7600.0
2007-09-28 12:30:00,19.92,19.96,19.9,19.95,12300.0,15.1965,15.227,15.1812,15.2194,12300.0
2007-09-28 13:00:00,19.96,19.98,19.89,19.91,110100.0,15.227,15.2423,15.1736,15.1889,110100.0
2007-09-28 13:30:00,19.9,20.0,19.89,20.0,55600.0,15.1812,15.2575,15.1736,15.2575,55600.0
2007-09-28 14:00:00,20.0,20.03,19.93,19.96,58600.0,15.2575,15.2804,15.2041,15.227,58600.0
2007-09-28 14:30:00,19.95,20.0,19.9,19.95,34200.0,15.2194,15.2575,15.1812,15.2194,34200.0
2007-09-28 15:00:00,19.92,20.02,19.92,19.97,91100.0,15.1965,15.2728,15.1965,15.2346,91100.0
2007-09-28 15:30:00,19.97,20.05,19.9,19.91,126300.0,15.2346,15.2957,15.1812,15.1889,126300.0
2007-10-01 09:30:00,19.98,20.16,19.81,20.0,60800.0,15.2423,15.3796,15.1126,15.2575,60800.0
2007-10-01 10:00:00,20.0,20.05,19.94,19.94,47700.0,15.2575,15.2957,15.2117,15.2117,47700.0
2007-10-01 10:30:00,19.97,19.97,19.94,19.96,35500.0,15.2346,15.2346,15.2117,15.227,35500.0
2007-10-01 11:00:00,19.97,20.0,19.96,19.97,27400.0,15.2346,15.2575,15.227,15.2346,27400.0
2007-10-01 11:30:00,19.98,20.03,19.97,20.03,32300.0,15.2423,15.2804,15.2346,15.2804,32300.0
2007-10-01 12:00:00,20.03,20.05,20.01,20.02,46400.0,15.2804,15.2957,15.2651,15.2728,46400.0
2007-10-01 12:30:00,20.01,20.06,20.01,20.03,35100.0,15.2651,15.3033,15.2651,15.2804,35100.0
2007-10-01 13:00:00,20.04,20.31,19.97,20.31,59700.0,15.288,15.494,15.2346,15.494,59700.0
2007-10-01 13:30:00,20.3,20.38,20.23,20.24,234300.0,15.4864,15.5474,15.433,15.4406,234300.0
2007-10-01 14:00:00,20.25,20.27,20.19,20.19,52000.0,15.4482,15.4635,15.4025,15.4025,52000.0
2007-10-01 14:30:00,20.21,20.31,20.2,20.25,34000.0,15.4177,15.494,15.4101,15.4482,34000.0
2007-10-01 15:00:00,20.25,20.3,20.22,20.3,46400.0,15.4482,15.4864,15.4253,15.4864,46400.0
2007-10-01 15:30:00,20.3,20.3,20.0,20.11,110700.0,15.4864,15.4864,15.2575,15.3414,110700.0
2007-10-02 09:30:00,20.24,20.6,20.24,20.47,26100.0,15.4406,15.7152,15.4406,15.6161,26100.0
2007-10-02 10:00:00,20.42,20.5,20.34,20.44,28100.0,15.5779,15.639,15.5169,15.5932,28100.0
2007-10-02 10:30:00,20.43,20.48,20.39,20.44,8500.0,15.5856,15.6237,15.555,15.5932,8500.0
2007-10-02 11:00:00,20.44,20.46,20.31,20.41,20700.0,15.5932,15.6084,15.494,15.5703,20700.0
2007-10-02 11:30:00,20.4,20.41,20.35,20.38,11700.0,15.5627,15.5703,15.5245,15.5474,11700.0
2007-10-02 12:00:00,20.39,20.41,20.36,20.39,6700.0,15.555,15.5703,15.5321,15.555,6700.0
2007-10-02 12:30:00,20.39,20.39,20.26,20.27,88800.0,15.555,15.555,15.4559,15.4635,88800.0
2007-10-02 13:00:00,20.27,20.32,20.25,20.32,17700.0,15.4635,15.5016,15.4482,15.5016,17700.0
2007-10-02 13:30:00,20.32,20.38,20.32,20.35,24800.0,15.5016,15.5474,15.5016,15.5245,24800.0
2007-10-02 14:00:00,20.35,20.43,20.35,20.37,31800.0,15.5245,15.5856,15.5245,15.5398,31800.0
2007-10-02 14:30:00,20.38,20.4,20.28,20.31,45200.0,15.5474,15.5627,15.4711,15.494,45200.0
2007-10-02 15:00:00,20.31,20.36,20.29,20.36,42000.0,15.494,15.5321,15.4787,15.5321,42000.0
2007-10-02 15:30:00,20.36,20.44,20.35,20.43,77600.0,15.5321,15.5932,15.5245,15.5856,77600.0
2007-10-03 09:30:00,20.34,20.53,20.34,20.45,47800.0,15.5169,15.6618,15.5169,15.6008,47800.0
2007-10-03 10:00:00,20.46,20.52,20.42,20.45,21500.0,15.6084,15.6542,15.5779,15.6008,21500.0
2007-10-03 10:30:00,20.44,20.49,20.34,20.43,19200.0,15.5932,15.6313,15.5169,15.5856,19200.0
2007-10-03 11:00:00,20.42,20.49,20.33,20.36,72900.0,15.5779,15.6313,15.5093,15.5321,72900.0
2007-10-03 11:30:00,20.38,20.58,20.36,20.42,20300.0,15.5474,15.7,15.5321,15.5779,20300.0
2007-10-03 12:00:00,20.42,20.44,20.38,20.38,14800.0,15.5779,15.5932,15.5474,15.5474,14800.0
2007-10-03 12:30:00,20.37,20.4,20.35,20.39,11900.0,15.5398,15.5627,15.5245,15.555,11900.0
2007-10-03 13:00:00,20.39,20.39,20.3,20.38,38300.0,15.555,15.555,15.4864,15.5474,38300.0
2007-10-03 13:30:00,20.38,20.42,20.31,20.32,22900.0,15.5474,15.5779,15.494,15.5016,22900.0
2007-10-03 14:00:00,20.33,20.39,20.25,20.38,41400.0,15.5093,15.555,15.4482,15.5474,41400.0
2007-10-03 14:30:00,20.36,20.39,20.3,20.34,16200.0,15.5321,15.555,15.4864,15.5169,16200.0
2007-10-03 15:00:00,20.34,20.4,20.33,20.38,10600.0,15.5169,15.5627,15.5093,15.5474,10600.0
2007-10-03 15:30:00,20.38,20.44,20.35,20.39,31800.0,15.5474,15.5932,15.5245,15.555,31800.0
2007-10-04 09:30:00,20.5,20.6,20.41,20.49,56100.0,15.639,15.7152,15.5703,15.6313,56100.0
2007-10-04 10:00:00,20.49,20.5,20.31,20.35,28900.0,15.6313,15.639,15.494,15.5245,28900.0
2007-10-04 10:30:00,20.35,20.55,20.35,20.47,27100.0,15.5245,15.6771,15.5245,15.6161,27100.0
2007-10-04 11:00:00,20.47,20.53,20.42,20.43,29700.0,15.6161,15.6618,15.5779,15.5856,29700.0
2007-10-04 11:30:00,20.42,20.45,20.4,20.45,30200.0,15.5779,15.6008,15.5627,15.6008,30200.0
2007-10-04 12:00:00,20.45,20.47,20.39,20.41,18500.0,15.6008,15.6161,15.555,15.5703,18500.0
2007-10-04 12:30:00,20.43,20.5,20.43,20.48,14700.0,15.5856,15.639,15.5856,15.6237,14700.0
2007-10-04 13:00:00,20.48,20.5,20.42,20.44,15500.0,15.6237,15.639,15.5779,15.5932,15500.0
2007-10-04 13:30:00,20.42,20.47,20.4,20.41,18900.0,15.5779,15.6161,15.5627,15.5703,18900.0
2007-10-04 14:00:00,20.42,20.43,20.4,20.41,11700.0,15.5779,15.5856,15.5627,15.5703,11700.0
2007-10-04 14:30:00,20.4,20.42,20.36,20.4,20700.0,15.5627,15.5779,15.5321,15.5627,20700.0
2007-10-04 15:00:00,20.38,20.4,20.35,20.35,12900.0,15.5474,15.5627,15.5245,15.5245,12900.0
2007-10-04 15:30:00,20.36,20.47,20.35,20.42,42800.0,15.5321,15.6161,15.5245,15.5779,42800.0
2007-10-05 09:30:00,20.8,21.0,20.49,20.77,112500.0,15.8678,16.0204,15.6313,15.8449,112500.0
2007-10-05 10:00:00,20.72,20.77,20.54,20.57,16500.0,15.8068,15.8449,15.6695,15.6924,16500.0
2007-10-05 10:30:00,20.57,20.77,20.54,20.69,19100.0,15.6924,15.8449,15.6695,15.7839,19100.0
2007-10-05 11:00:00,20.7,20.96,20.7,20.95,44800.0,15.7915,15.9899,15.7915,15.9822,44800.0
2007-10-05 11:30:00,20.96,21.32,20.94,21.31,36900.0,15.9899,16.2645,15.9746,16.2569,36900.0
2007-10-05 12:00:00,21.32,21.38,21.12,21.14,17200.0,16.2645,16.3103,16.1119,16.1272,17200.0
2007-10-05 12:30:00,21.14,21.27,20.92,21.26,13200.0,16.1272,16.2264,15.9594,16.2187,13200.0
2007-10-05 13:00:00,21.25,21.28,21.16,21.21,14200.0,16.2111,16.234,16.1425,16.1806,14200.0
2007-10-05 13:30:00,21.21,21.27,21.18,21.25,16600.0,16.1806,16.2264,16.1577,16.2111,16600.0
2007-10-05 14:00:00,21.28,21.3,21.23,21.27,17100.0,16.234,16.2493,16.1959,16.2264,17100.0
2007-10-05 14:30:00,21.28,21.41,21.27,21.38,20800.0,16.234,16.3332,16.2264,16.3103,20800.0
2007-10-05 15:00:00,21.38,21.41,21.27,21.3,22300.0,16.3103,16.3332,16.2264,16.2493,22300.0
2007-10-05 15:30:00,21.31,21.39,21.22,21.27,57800.0,16.2569,16.3179,16.1882,16.2264,57800.0
2007-10-08 09:30:00,21.22,21.29,20.88,20.93,17400.0,16.1882,16.2416,15.9288,15.967,17400.0
2007-10-08 10:00:00,20.93,21.16,20.9,21.15,11800.0,15.967,16.1425,15.9441,16.1348,11800.0
2007-10-08 10:30:00,21.15,21.22,21.08,21.1,17000.0,16.1348,16.1882,16.0814,16.0967,17000.0
2007-10-08 11:00:00,21.1,21.15,20.98,21.09,20400.0,16.0967,16.1348,16.0051,16.089,20400.0
2007-10-08 11:30:00,21.09,21.24,21.08,21.24,26900.0,16.089,16.2035,16.0814,16.2035,26900.0
2007-10-08 12:00:00,21.22,21.27,21.21,21.23,14800.0,16.1882,16.2264,16.1806,16.1959,14800.0
2007-10-08 12:30:00,21.24,21.33,21.23,21.3,27600.0,16.2035,16.2721,16.1959,16.2493,27600.0
2007-10-08 13:00:00,21.3,21.35,21.29,21.32,28000.0,16.2493,16.2874,16.2416,16.2645,28000.0
2007-10-08 13:30:00,21.33,21.34,21.18,21.19,25500.0,16.2721,16.2798,16.1577,16.1653,25500.0
2007-10-08 14:00:00,21.19,21.21,21.05,21.16,15600.0,16.1653,16.1806,16.0585,16.1425,15600.0
2007-10-08 14:30:00,21.17,21.25,21.13,21.19,15400.0,16.1501,16.2111,16.1196,16.1653,15400.0
2007-10-08 15:00:00,21.18,21.27,21.17,21.17,14800.0,16.1577,16.2264,16.1501,16.1501,14800.0
2007-10-08 15:30:00,21.17,21.2,21.05,21.08,30500.0,16.1501,16.173,16.0585,16.0814,30500.0
2007-10-09 09:30:00,21.12,21.29,20.77,20.83,31700.0,16.1119,16.2416,15.8449,15.8907,31700.0
2007-10-09 10:00:00,20.83,20.85,20.72,20.74,56800.0,15.8907,15.906,15.8068,15.822,56800.0
2007-10-09 10:30:00,20.75,20.79,20.74,20.75,40300.0,15.8297,15.8602,15.822,15.8297,40300.0
2007-10-09 11:00:00,20.75,20.81,20.54,20.55,49800.0,15.8297,15.8754,15.6695,15.6771,49800.0
2007-10-09 11:30:00,20.57,20.61,20.48,20.49,68300.0,15.6924,15.7229,15.6237,15.6313,68300.0
2007-10-09 12:00:00,20.5,20.5,20.39,20.46,73000.0,15.639,15.639,15.555,15.6084,73000.0
2007-10-09 12:30:00,20.43,20.54,20.39,20.4,85300.0,15.5856,15.6695,15.555,15.5627,85300.0
2007-10-09 13:00:00,20.4,20.43,20.4,20.43,13000.0,15.5627,15.5856,15.5627,15.5856,13000.0
2007-10-09 13:30:00,20.4,20.58,20.4,20.54,24900.0,15.5627,15.7,15.5627,15.6695,24900.0
2007-10-09 14:00:00,20.56,20.72,20.49,20.72,300900.0,15.6847,15.8068,15.6313,15.8068,300900.0
2007-10-09 14:30:00,20.69,20.84,20.68,20.84,21600.0,15.7839,15.8983,15.7763,15.8983,21600.0
2007-10-09 15:00:00,20.81,21.19,20.81,21.09,59600.0,15.8754,16.1653,15.8754,16.089,59600.0
2007-10-09 15:30:00,21.09,21.09,20.87,20.9,49100.0,16.089,16.089,15.9212,15.9441,49100.0
2007-10-10 09:30:00,20.8,21.09,20.8,20.93,17200.0,15.8678,16.089,15.8678,15.967,17200.0
2007-10-10 10:00:00,20.9,21.09,20.9,21.07,11900.0,15.9441,16.089,15.9441,16.0738,11900.0
2007-10-10 10:30:00,21.04,21.2,20.93,20.96,17200.0,16.0509,16.173,15.967,15.9899,17200.0
2007-10-10 11:00:00,20.97,21.25,20.97,21.24,18400.0,15.9975,16.2111,15.9975,16.2035,18400.0
2007-10-10 11:30:00,21.21,21.28,21.12,21.27,26100.0,16.1806,16.234,16.1119,16.2264,26100.0
2007-10-10 12:00:00,21.26,21.27,21.15,21.16,20600.0,16.2187,16.2264,16.1348,16.1425,20600.0
2007-10-10 12:30:00,21.16,21.25,21.1,21.19,19600.0,16.1425,16.2111,16.0967,16.1653,19600.0
2007-10-10 13:00:00,21.17,21.17,21.0,21.08,15200.0,16.1501,16.1501,16.0204,16.0814,15200.0
2007-10-10 13:30:00,21.07,21.2,21.04,21.08,21300.0,16.0738,16.173,16.0509,16.0814,21300.0
2007-10-10 14:00:00,21.08,21.15,21.0,21.13,16200.0,16.0814,16.1348,16.0204,16.1196,16200.0
2007-10-10 14:30:00,21.14,21.2,21.02,21.11,32800.0,16.1272,16.173,16.0356,16.1043,32800.0
2007-10-10 15:00:00,21.11,21.15,21.04,21.08,30200.0,16.1043,16.1348,16.0509,16.0814,30200.0
2007-10-10 15:30:00,21.08,21.47,21.01,21.38,211300.0,16.0814,16.3789,16.028,16.3103,211300.0
2007-10-11 09:30:00,21.41,21.56,21.22,21.28,24000.0,16.3332,16.4476,16.1882,16.234,24000.0
2007-10-11 10:00:00,21.28,21.36,20.92,20.93,46000.0,16.234,16.295,15.9594,15.967,46000.0
2007-10-11 10:30:00,20.93,20.93,20.63,20.67,40900.0,15.967,15.967,15.7381,15.7686,40900.0
2007-10-11 11:00:00,20.67,20.78,20.65,20.77,22400.0,15.7686,15.8526,15.7534,15.8449,22400.0
2007-10-11 11:30:00,20.76,20.98,20.76,20.85,19500.0,15.8373,16.0051,15.8373,15.906,19500.0
2007-10-11 12:00:00,20.83,20.94,20.75,20.85,13900.0,15.8907,15.9746,15.8297,15.906,13900.0
2007-10-11 12:30:00,20.85,20.92,20.76,20.78,19800.0,15.906,15.9594,15.8373,15.8526,19800.0
2007-10-11 13:00:00,20.79,20.86,20.75,20.85,11900.0,15.8602,15.9136,15.8297,15.906,11900.0
2007-10-11 13:30:00,20.86,20.99,20.86,20.93,15500.0,15.9136,16.0128,15.9136,15.967,15500.0
2007-10-11 14:00:00,20.93,20.94,20.73,20.78,38900.0,15.967,15.9746,15.8144,15.8526,38900.0
2007-10-11 14:30:00,20.76,21.05,20.74,21.05,67700.0,15.8373,16.0585,15.822,16.0585,67700.0
2007-10-11 15:00:00,21.05,21.07,20.88,20.98,83900.0,16.0585,16.0738,15.9288,16.0051,83900.0
2007-10-11 15:30:00,20.99,20.99,20.65,20.65,163100.0,16.0128,16.0128,15.7534,15.7534,163100.0
2007-10-12 09:30:00,20.63,20.8,20.46,20.65,22200.0,15.7381,15.8678,15.6084,15.7534,22200.0
2007-10-12 10:00:00,20.59,20.64,20.51,20.61,21400.0,15.7076,15.7458,15.6466,15.7229,21400.0
2007-10-12 10:30:00,20.6,20.65,20.54,20.65,64400.0,15.7152,15.7534,15.6695,15.7534,64400.0
2007-10-12 11:00:00,20.66,20.69,20.57,20.67,33900.0,15.761,15.7839,15.6924,15.7686,33900.0
2007-10-12 11:30:00,20.67,20.67,20.53,20.53,13500.0,15.7686,15.7686,15.6618,15.6618,13500.0
2007-10-12 12:00:00,20.53,20.59,20.5,20.57,18800.0,15.6618,15.7076,15.639,15.6924,18800.0
2007-10-12 12:30:00,20.54,20.57,20.5,20.54,29300.0,15.6695,15.6924,15.639,15.6695,29300.0
2007-10-12 13:00:00,20.5,20.56,20.5,20.54,54000.0,15.639,15.6847,15.639,15.6695,54000.0
2007-10-12 13:30:00,20.55,20.67,20.52,20.6,27900.0,15.6771,15.7686,15.6542,15.7152,27900.0
2007-10-12 14:00:00,20.6,20.66,20.52,20.55,25500.0,15.7152,15.761,15.6542,15.6771,25500.0
2007-10-12 14:30:00,20.55,20.6,20.54,20.59,32100.0,15.6771,15.7152,15.6695,15.7076,32100.0
2007-10-12 15:00:00,20.6,20.65,20.55,20.59,35500.0,15.7152,15.7534,15.6771,15.7076,35500.0
2007-10-12 15:30:00,20.6,20.6,20.49,20.53,63200.0,15.7152,15.7152,15.6313,15.6618,63200.0
2007-10-15 09:30:00,20.61,20.67,20.41,20.42,27800.0,15.7229,15.7686,15.5703,15.5779,27800.0
2007-10-15 10:00:00,20.38,20.6,20.33,20.57,21600.0,15.5474,15.7152,15.5093,15.6924,21600.0
2007-10-15 10:30:00,20.52,20.52,20.34,20.39,20100.0,15.6542,15.6542,15.5169,15.555,20100.0
2007-10-15 11:00:00,20.44,20.44,20.35,20.42,23300.0,15.5932,15.5932,15.5245,15.5779,23300.0
2007-10-15 11:30:00,20.4,20.49,20.4,20.48,14200.0,15.5627,15.6313,15.5627,15.6237,14200.0
2007-10-15 12:00:00,20.47,20.56,20.46,20.52,29700.0,15.6161,15.6847,15.6084,15.6542,29700.0
2007-10-15 12:30:00,20.52,20.53,20.39,20.4,17000.0,15.6542,15.6618,15.555,15.5627,17000.0
2007-10-15 13:00:00,20.4,20.46,20.38,20.46,13500.0,15.5627,15.6084,15.5474,15.6084,13500.0
2007-10-15 13:30:00,20.43,20.49,20.41,20.49,12500.0,15.5856,15.6313,15.5703,15.6313,12500.0
2007-10-15 14:00:00,20.48,20.52,20.37,20.48,35900.0,15.6237,15.6542,15.5398,15.6237,35900.0
2007-10-15 14:30:00,20.5,20.5,20.36,20.41,32400.0,15.639,15.639,15.5321,15.5703,32400.0
2007-10-15 15:00:00,20.4,20.52,20.38,20.45,42800.0,15.5627,15.6542,15.5474,15.6008,42800.0
2007-10-15 15:30:00,20.45,20.52,20.4,20.52,48800.0,15.6008,15.6542,15.5627,15.6542,48800.0
2007-10-16 09:30:00,20.53,20.56,19.98,20.24,313400.0,15.6618,15.6847,15.2423,15.4406,313400.0
2007-10-16 10:00:00,20.23,20.35,20.14,20.28,56300.0,15.433,15.5245,15.3643,15.4711,56300.0
2007-10-16 10:30:00,20.28,20.4,20.28,20.37,19700.0,15.4711,15.5627,15.4711,15.5398,19700.0
2007-10-16 11:00:00,20.38,20.44,20.36,20.4,22100.0,15.5474,15.5932,15.5321,15.5627,22100.0
2007-10-16 11:30:00,20.41,20.44,20.22,20.34,59900.0,15.5703,15.5932,15.4253,15.5169,59900.0
2007-10-16 12:00:00,20.33,20.4,20.28,20.39,14800.0,15.5093,15.5627,15.4711,15.555,14800.0
2007-10-16 12:30:00,20.39,20.41,20.3,20.34,24400.0,15.555,15.5703,15.4864,15.5169,24400.0
2007-10-16 13:00:00,20.32,20.35,20.15,20.15,34500.0,15.5016,15.5245,15.3719,15.3719,34500.0
2007-10-16 13:30:00,20.14,20.18,20.0,20.04,68500.0,15.3643,15.3948,15.2575,15.288,68500.0
2007-10-16 14:00:00,20.03,20.04,19.96,19.96,86400.0,15.2804,15.288,15.227,15.227,86400.0
2007-10-16 14:30:00,19.98,20.0,19.91,19.96,76300.0,15.2423,15.2575,15.1889,15.227,76300.0
2007-10-16 15:00:00,19.97,19.98,19.9,19.91,92400.0,15.2346,15.2423,15.1812,15.1889,92400.0
2007-10-16 15:30:00,19.9,20.02,19.89,19.97,177000.0,15.1812,15.2728,15.1736,15.2346,177000.0
2007-10-17 09:30:00,20.2,20.25,19.96,19.98,82800.0,15.4101,15.4482,15.227,15.2423,82800.0
2007-10-17 10:00:00,19.95,20.01,19.85,19.97,51000.0,15.2194,15.2651,15.1431,15.2346,51000.0
2007-10-17 10:30:00,19.97,20.01,19.92,19.99,31800.0,15.2346,15.2651,15.1965,15.2499,31800.0
2007-10-17 11:00:00,19.98,20.01,19.96,19.98,21200.0,15.2423,15.2651,15.227,15.2423,21200.0
2007-10-17 11:30:00,19.99,20.0,19.88,19.89,150200.0,15.2499,15.2575,15.166,15.1736,150200.0
2007-10-17 12:00:00,19.86,19.9,19.76,19.79,91400.0,15.1507,15.1812,15.0744,15.0973,91400.0
2007-10-17 12:30:00,19.79,19.8,19.7,19.73,71900.0,15.0973,15.1049,15.0287,15.0515,71900.0
2007-10-17 13:00:00,19.73,19.73,19.58,19.58,70900.0,15.0515,15.0515,14.9371,14.9371,70900.0
2007-10-17 13:30:00,19.58,19.63,19.5,19.5,40000.0,14.9371,14.9753,14.8761,14.8761,40000.0
2007-10-17 14:00:00,19.5,19.53,19.42,19.44,72800.0,14.8761,14.899,14.815,14.8303,72800.0
2007-10-17 14:30:00,19.43,19.49,19.35,19.49,55700.0,14.8227,14.8684,14.7616,14.8684,55700.0
2007-10-17 15:00:00,19.5,19.71,19.49,19.71,57000.0,14.8761,15.0363,14.8684,15.0363,57000.0
2007-10-17 15:30:00,19.71,19.8,19.7,19.8,89200.0,15.0363,15.1049,15.0287,15.1049,89200.0
2007-10-18 09:30:00,19.7,19.77,19.31,19.46,48100.0,15.0287,15.0821,14.7311,14.8456,48100.0
2007-10-18 10:00:00,19.36,19.5,19.28,19.42,140100.0,14.7693,14.8761,14.7082,14.815,140100.0
2007-10-18 10:30:00,19.42,19.55,19.39,19.45,35100.0,14.815,14.9142,14.7922,14.8379,35100.0
2007-10-18 11:00:00,19.43,19.5,19.4,19.42,22600.0,14.8227,14.8761,14.7998,14.815,22600.0
2007-10-18 11:30:00,19.41,19.46,19.4,19.41,41200.0,14.8074,14.8456,14.7998,14.8074,41200.0
2007-10-18 12:00:00,19.41,19.48,19.39,19.42,26700.0,14.8074,14.8608,14.7922,14.815,26700.0
2007-10-18 12:30:00,19.44,19.45,19.37,19.37,54300.0,14.8303,14.8379,14.7769,14.7769,54300.0
2007-10-18 13:00:00,19.39,19.42,19.38,19.38,21100.0,14.7922,14.815,14.7845,14.7845,21100.0
2007-10-18 13:30:00,19.38,19.46,19.37,19.39,25000.0,14.7845,14.8456,14.7769,14.7922,25000.0
2007-10-18 14:00:00,19.39,19.49,19.39,19.45,52200.0,14.7922,14.8684,14.7922,14.8379,52200.0
2007-10-18 14:30:00,19.45,19.45,19.4,19.44,20700.0,14.8379,14.8379,14.7998,14.8303,20700.0
2007-10-18 15:00:00,19.43,19.53,19.43,19.47,71800.0,14.8227,14.899,14.8227,14.8532,71800.0
2007-10-18 15:30:00,19.49,19.58,19.46,19.49,45700.0,14.8684,14.9371,14.8456,14.8684,45700.0
2007-10-19 09:30:00,19.45,19.57,19.28,19.36,74200.0,14.8379,14.9295,14.7082,14.7693,74200.0
2007-10-19 10:00:00,19.4,19.47,19.35,19.45,36300.0,14.7998,14.8532,14.7616,14.8379,36300.0
2007-10-19 10:30:00,19.45,19.45,19.31,19.35,44400.0,14.8379,14.8379,14.7311,14.7616,44400.0
2007-10-19 11:00:00,19.35,19.4,19.3,19.32,74800.0,14.7616,14.7998,14.7235,14.7388,74800.0
2007-10-19 11:30:00,19.32,19.36,19.19,19.29,100800.0,14.7388,14.7693,14.6396,14.7159,100800.0
2007-10-19 12:00:00,19.26,19.28,19.25,19.28,17400.0,14.693,14.7082,14.6854,14.7082,17400.0
2007-10-19 12:30:00,19.3,19.36,19.26,19.36,47200.0,14.7235,14.7693,14.693,14.7693,47200.0
2007-10-19 13:00:00,19.35,19.36,19.25,19.29,17500.0,14.7616,14.7693,14.6854,14.7159,17500.0
2007-10-19 13:30:00,19.3,19.31,19.2,19.23,65200.0,14.7235,14.7311,14.6472,14.6701,65200.0
2007-10-19 14:00:00,19.23,19.25,19.05,19.05,51300.0,14.6701,14.6854,14.5328,14.5328,51300.0
2007-10-19 14:30:00,19.06,19.09,18.97,19.06,73300.0,14.5404,14.5633,14.4718,14.5404,73300.0
2007-10-19 15:00:00,19.05,19.09,18.91,18.92,127100.0,14.5328,14.5633,14.426,14.4336,127100.0
2007-10-19 15:30:00,18.92,19.04,18.82,18.85,218900.0,14.4336,14.5252,14.3573,14.3802,218900.0
2007-10-22 09:30:00,18.64,19.04,18.52,19.03,77300.0,14.22,14.5252,14.1285,14.5175,77300.0
2007-10-22 10:00:00,18.99,19.29,18.97,19.24,23800.0,14.487,14.7159,14.4718,14.6777,23800.0
2007-10-22 10:30:00,19.21,19.36,19.07,19.11,36200.0,14.6548,14.7693,14.548,14.5786,36200.0
2007-10-22 11:00:00,19.12,19.21,18.97,19.01,49000.0,14.5862,14.6548,14.4718,14.5023,49000.0
2007-10-22 11:30:00,19.01,19.03,18.9,18.93,72400.0,14.5023,14.5175,14.4184,14.4412,72400.0
2007-10-22 12:00:00,18.94,18.96,18.88,18.92,67400.0,14.4489,14.4641,14.4031,14.4336,67400.0
2007-10-22 12:30:00,18.92,19.0,18.9,18.99,50100.0,14.4336,14.4946,14.4184,14.487,50100.0
2007-10-22 13:00:00,19.0,19.04,18.95,18.99,103400.0,14.4946,14.5252,14.4565,14.487,103400.0
2007-10-22 13:30:00,18.99,19.02,18.95,18.96,118900.0,14.487,14.5099,14.4565,14.4641,118900.0
2007-10-22 14:00:00,18.97,19.03,18.91,18.91,94600.0,14.4718,14.5175,14.426,14.426,94600.0
2007-10-22 14:30:00,18.93,19.0,18.9,18.91,38900.0,14.4412,14.4946,14.4184,14.426,38900.0
2007-10-22 15:00:00,18.92,19.0,18.92,18.97,37400.0,14.4336,14.4946,14.4336,14.4718,37400.0
2007-10-22 15:30:00,18.99,19.05,18.94,19.0,88100.0,14.487,14.5328,14.4489,14.4946,88100.0
2007-10-23 09:30:00,19.05,19.39,18.9,18.95,24300.0,14.5328,14.7922,14.4184,14.4565,24300.0
2007-10-23 10:00:00,18.96,19.1,18.81,18.95,72700.0,14.4641,14.5709,14.3497,14.4565,72700.0
2007-10-23 10:30:00,18.93,18.96,18.87,18.92,42900.0,14.4412,14.4641,14.3955,14.4336,42900.0
2007-10-23 11:00:00,18.93,18.94,18.8,18.82,18800.0,14.4412,14.4489,14.3421,14.3573,18800.0
2007-10-23 11:30:00,18.83,18.91,18.81,18.87,22100.0,14.3649,14.426,14.3497,14.3955,22100.0
2007-10-23 12:00:00,18.86,18.89,18.81,18.84,17900.0,14.3878,14.4107,14.3497,14.3726,17900.0
2007-10-23 12:30:00,18.83,18.83,18.69,18.71,51400.0,14.3649,14.3649,14.2581,14.2734,51400.0
2007-10-23 13:00:00,18.71,18.71,18.56,18.59,50400.0,14.2734,14.2734,14.159,14.1819,50400.0
2007-10-23 13:30:00,18.59,18.65,18.51,18.61,39400.0,14.1819,14.2276,14.1208,14.1971,39400.0
2007-10-23 14:00:00,18.61,18.69,18.57,18.66,35300.0,14.1971,14.2581,14.1666,14.2353,35300.0
2007-10-23 14:30:00,18.64,18.67,18.55,18.59,38000.0,14.22,14.2429,14.1513,14.1819,38000.0
2007-10-23 15:00:00,18.59,18.64,18.48,18.61,56100.0,14.1819,14.22,14.0979,14.1971,56100.0
2007-10-23 15:30:00,18.6,18.62,18.35,18.53,195800.0,14.1895,14.2047,13.9988,14.1361,195800.0
2007-10-24 09:30:00,19.25,20.26,19.15,20.17,271600.0,14.6854,15.4559,14.6091,15.3872,271600.0
2007-10-24 10:00:00,20.17,20.19,19.92,20.09,285200.0,15.3872,15.4025,15.1965,15.3262,285200.0
2007-10-24 10:30:00,20.12,20.12,18.85,18.96,233400.0,15.3491,15.3491,14.3802,14.4641,233400.0
2007-10-24 11:00:00,18.96,19.36,18.93,19.36,115700.0,14.4641,14.7693,14.4412,14.7693,115700.0
2007-10-24 11:30:00,19.36,19.42,19.21,19.35,98400.0,14.7693,14.815,14.6548,14.7616,98400.0
2007-10-24 12:00:00,19.35,19.59,19.34,19.55,125200.0,14.7616,14.9447,14.754,14.9142,125200.0
2007-10-24 12:30:00,19.55,19.55,19.36,19.38,102400.0,14.9142,14.9142,14.7693,14.7845,102400.0
2007-10-24 13:00:00,19.38,19.69,19.34,19.55,100600.0,14.7845,15.021,14.754,14.9142,100600.0
2007-10-24 13:30:00,19.54,19.54,19.25,19.33,102200.0,14.9066,14.9066,14.6854,14.7464,102200.0
2007-10-24 14:00:00,19.34,19.65,19.31,19.62,143200.0,14.754,14.9905,14.7311,14.9676,143200.0
2007-10-24 14:30:00,19.61,19.79,19.5,19.75,177600.0,14.96,15.0973,14.8761,15.0668,177600.0
2007-10-24 15:00:00,19.8,20.36,19.74,20.35,189500.0,15.1049,15.5321,15.0592,15.5245,189500.0
2007-10-24 15:30:00,20.34,20.36,20.0,20.02,290300.0,15.5169,15.5321,15.2575,15.2728,290300.0
2007-10-25 09:30:00,20.0,20.47,19.9,20.41,108800.0,15.2575,15.6161,15.1812,15.5703,108800.0
2007-10-25 10:00:00,20.42,21.16,20.42,21.08,111300.0,15.5779,16.1425,15.5779,16.0814,111300.0
2007-10-25 10:30:00,21.1,21.74,21.05,21.46,234200.0,16.0967,16.5849,16.0585,16.3713,234200.0
2007-10-25 11:00:00,21.46,21.54,21.36,21.45,112900.0,16.3713,16.4323,16.295,16.3637,112900.0
2007-10-25 11:30:00,21.44,21.46,21.27,21.34,75800.0,16.3561,16.3713,16.2264,16.2798,75800.0
2007-10-25 12:00:00,21.34,21.56,21.34,21.55,94800.0,16.2798,16.4476,16.2798,16.44,94800.0
2007-10-25 12:30:00,21.55,22.04,21.52,21.93,138300.0,16.44,16.8138,16.4171,16.7299,138300.0
2007-10-25 13:00:00,21.93,21.93,21.55,21.59,60000.0,16.7299,16.7299,16.44,16.4705,60000.0
2007-10-25 13:30:00,21.61,21.81,21.39,21.39,64500.0,16.4857,16.6383,16.3179,16.3179,64500.0
2007-10-25 14:00:00,21.38,21.53,21.32,21.48,78600.0,16.3103,16.4247,16.2645,16.3866,78600.0
2007-10-25 14:30:00,21.48,21.48,21.12,21.35,88200.0,16.3866,16.3866,16.1119,16.2874,88200.0
2007-10-25 15:00:00,21.35,21.44,21.21,21.28,91500.0,16.2874,16.3561,16.1806,16.234,91500.0
2007-10-25 15:30:00,21.29,21.53,21.26,21.29,147000.0,16.2416,16.4247,16.2187,16.2416,147000.0
2007-10-26 09:30:00,21.53,21.73,21.17,21.63,59700.0,16.4247,16.5773,16.1501,16.501,59700.0
2007-10-26 10:00:00,21.66,21.79,21.39,21.47,33900.0,16.5239,16.6231,16.3179,16.3789,33900.0
2007-10-26 10:30:00,21.47,21.51,21.42,21.49,32400.0,16.3789,16.4095,16.3408,16.3942,32400.0
2007-10-26 11:00:00,21.48,21.51,21.44,21.47,30300.0,16.3866,16.4095,16.3561,16.3789,30300.0
2007-10-26 11:30:00,21.48,21.51,21.46,21.46,35300.0,16.3866,16.4095,16.3713,16.3713,35300.0
2007-10-26 12:00:00,21.46,21.5,21.39,21.5,25800.0,16.3713,16.4018,16.3179,16.4018,25800.0
2007-10-26 12:30:00,21.49,21.65,21.49,21.64,34700.0,16.3942,16.5163,16.3942,16.5086,34700.0
2007-10-26 13:00:00,21.61,21.72,21.59,21.67,22300.0,16.4857,16.5697,16.4705,16.5315,22300.0
2007-10-26 13:30:00,21.69,21.75,21.64,21.73,21800.0,16.5468,16.5925,16.5086,16.5773,21800.0
2007-10-26 14:00:00,21.74,21.84,21.64,21.73,48000.0,16.5849,16.6612,16.5086,16.5773,48000.0
2007-10-26 14:30:00,21.74,21.78,21.71,21.78,24100.0,16.5849,16.6154,16.562,16.6154,24100.0
2007-10-26 15:00:00,21.78,21.8,21.68,21.76,39600.0,16.6154,16.6307,16.5391,16.6002,39600.0
2007-10-26 15:30:00,21.76,21.84,21.67,21.76,91700.0,16.6002,16.6612,16.5315,16.6002,91700.0
2007-10-29 09:30:00,21.85,22.05,21.8,21.88,25400.0,16.6688,16.8214,16.6307,16.6917,25400.0
2007-10-29 10:00:00,21.85,21.85,21.47,21.61,34300.0,16.6688,16.6688,16.3789,16.4857,34300.0
2007-10-29 10:30:00,21.57,21.61,21.5,21.51,22100.0,16.4552,16.4857,16.4018,16.4095,22100.0
2007-10-29 11:00:00,21.5,21.58,21.39,21.45,41800.0,16.4018,16.4629,16.3179,16.3637,41800.0
2007-10-29 11:30:00,21.48,21.56,21.42,21.42,51800.0,16.3866,16.4476,16.3408,16.3408,51800.0
2007-10-29 12:00:00,21.44,21.55,21.42,21.52,17400.0,16.3561,16.44,16.3408,16.4171,17400.0
2007-10-29 12:30:00,21.53,21.56,21.42,21.52,39500.0,16.4247,16.4476,16.3408,16.4171,39500.0
2007-10-29 13:00:00,21.52,21.66,21.5,21.62,16200.0,16.4171,16.5239,16.4018,16.4934,16200.0
2007-10-29 13:30:00,21.61,21.75,21.61,21.75,13200.0,16.4857,16.5925,16.4857,16.5925,13200.0
2007-10-29 14:00:00,21.74,21.8,21.51,21.57,21300.0,16.5849,16.6307,16.4095,16.4552,21300.0
2007-10-29 14:30:00,21.56,21.56,21.46,21.5,48900.0,16.4476,16.4476,16.3713,16.4018,48900.0
2007-10-29 15:00:00,21.48,21.52,21.46,21.5,85700.0,16.3866,16.4171,16.3713,16.4018,85700.0
2007-10-29 15:30:00,21.5,21.51,21.47,21.49,133400.0,16.4018,16.4095,16.3789,16.3942,133400.0
2007-10-30 09:30:00,21.37,21.76,21.31,21.57,22900.0,16.3027,16.6002,16.2569,16.4552,22900.0
2007-10-30 10:00:00,21.57,21.73,21.48,21.73,68500.0,16.4552,16.5773,16.3866,16.5773,68500.0
2007-10-30 10:30:00,21.72,21.91,21.67,21.9,27800.0,16.5697,16.7146,16.5315,16.707,27800.0
2007-10-30 11:00:00,21.9,22.09,21.77,22.09,55300.0,16.707,16.8519,16.6078,16.8519,55300.0
2007-10-30 11:30:00,22.09,22.11,21.82,21.88,77300.0,16.8519,16.8672,16.6459,16.6917,77300.0
2007-10-30 12:00:00,21.88,22.05,21.87,22.0,65100.0,16.6917,16.8214,16.6841,16.7833,65100.0
2007-10-30 12:30:00,21.95,21.98,21.89,21.96,49000.0,16.7451,16.768,16.6993,16.7528,49000.0
2007-10-30 13:00:00,21.95,21.96,21.84,21.9,86400.0,16.7451,16.7528,16.6612,16.707,86400.0
2007-10-30 13:30:00,21.91,21.95,21.87,21.92,39400.0,16.7146,16.7451,16.6841,16.7222,39400.0
2007-10-30 14:00:00,21.95,22.0,21.92,22.0,48200.0,16.7451,16.7833,16.7222,16.7833,48200.0
2007-10-30 14:30:00,22.0,22.0,21.86,22.0,86400.0,16.7833,16.7833,16.6765,16.7833,86400.0
2007-10-30 15:00:00,22.0,22.0,21.97,21.98,42500.0,16.7833,16.7833,16.7604,16.768,42500.0
2007-10-30 15:30:00,21.98,22.0,21.9,21.95,99400.0,16.768,16.7833,16.707,16.7451,99400.0
2007-10-31 09:30:00,22.13,22.5,21.83,22.05,78700.0,16.8824,17.1647,16.6536,16.8214,78700.0
2007-10-31 10:00:00,22.04,22.08,21.99,22.01,28600.0,16.8138,16.8443,16.7756,16.7909,28600.0
2007-10-31 10:30:00,22.0,22.07,21.97,22.0,40100.0,16.7833,16.8367,16.7604,16.7833,40100.0
2007-10-31 11:00:00,22.0,22.02,21.99,22.02,15200.0,16.7833,16.7985,16.7756,16.7985,15200.0
2007-10-31 11:30:00,22.02,22.05,21.99,22.05,21200.0,16.7985,16.8214,16.7756,16.8214,21200.0
2007-10-31 12:00:00,22.04,22.13,22.04,22.08,29300.0,16.8138,16.8824,16.8138,16.8443,29300.0
2007-10-31 12:30:00,22.08,22.09,21.99,22.05,14900.0,16.8443,16.8519,16.7756,16.8214,14900.0
2007-10-31 13:00:00,22.05,22.07,22.0,22.01,13100.0,16.8214,16.8367,16.7833,16.7909,13100.0
2007-10-31 13:30:00,22.01,22.08,21.92,21.93,45300.0,16.7909,16.8443,16.7222,16.7299,45300.0
2007-10-31 14:00:00,21.97,22.03,21.55,21.9,67800.0,16.7604,16.8062,16.44,16.707,67800.0
2007-10-31 14:30:00,21.9,22.23,21.83,22.2,74000.0,16.707,16.9587,16.6536,16.9358,74000.0
2007-10-31 15:00:00,22.19,22.2,21.87,21.94,51100.0,16.9282,16.9358,16.6841,16.7375,51100.0
2007-10-31 15:30:00,21.91,22.06,21.9,22.06,71200.0,16.7146,16.829,16.707,16.829,71200.0
2007-11-01 09:30:00,21.65,21.65,21.47,21.51,50800.0,16.5163,16.5163,16.3789,16.4095,50800.0
2007-11-01 10:00:00,21.52,21.56,21.32,21.49,61100.0,16.4171,16.4476,16.2645,16.3942,61100.0
2007-11-01 10:30:00,21.47,21.49,21.4,21.41,39200.0,16.3789,16.3942,16.3255,16.3332,39200.0
2007-11-01 11:00:00,21.4,21.41,21.29,21.34,49500.0,16.3255,16.3332,16.2416,16.2798,49500.0
2007-11-01 11:30:00,21.31,21.34,21.1,21.12,63400.0,16.2569,16.2798,16.0967,16.1119,63400.0
2007-11-01 12:00:00,21.11,21.13,21.04,21.04,40600.0,16.1043,16.1196,16.0509,16.0509,40600.0
2007-11-01 12:30:00,21.05,21.07,21.0,21.03,75400.0,16.0585,16.0738,16.0204,16.0433,75400.0
2007-11-01 13:00:00,21.02,21.07,21.0,21.05,45600.0,16.0356,16.0738,16.0204,16.0585,45600.0
2007-11-01 13:30:00,21.05,21.06,20.87,20.87,53200.0,16.0585,16.0662,15.9212,15.9212,53200.0
2007-11-01 14:00:00,20.87,20.95,20.87,20.9,45100.0,15.9212,15.9822,15.9212,15.9441,45100.0
2007-11-01 14:30:00,20.9,20.92,20.76,20.79,51300.0,15.9441,15.9594,15.8373,15.8602,51300.0
2007-11-01 15:00:00,20.79,20.81,20.56,20.6,83700.0,15.8602,15.8754,15.6847,15.7152,83700.0
2007-11-01 15:30:00,20.6,20.77,20.56,20.62,170100.0,15.7152,15.8449,15.6847,15.7305,170100.0
2007-11-02 09:30:00,20.83,20.92,20.29,20.46,60200.0,15.8907,15.9594,15.4787,15.6084,60200.0
2007-11-02 10:00:00,20.47,20.73,20.35,20.71,67000.0,15.6161,15.8144,15.5245,15.7992,67000.0
2007-11-02 10:30:00,20.73,20.88,20.68,20.88,41800.0,15.8144,15.9288,15.7763,15.9288,41800.0
2007-11-02 11:00:00,20.85,20.94,20.82,20.87,36900.0,15.906,15.9746,15.8831,15.9212,36900.0
2007-11-02 11:30:00,20.86,20.97,20.76,20.94,52800.0,15.9136,15.9975,15.8373,15.9746,52800.0
2007-11-02 12:00:00,20.9,21.05,20.85,20.91,34500.0,15.9441,16.0585,15.906,15.9517,34500.0
2007-11-02 12:30:00,20.88,21.03,20.83,20.92,24400.0,15.9288,16.0433,15.8907,15.9594,24400.0
2007-11-02 13:00:00,20.93,21.03,20.77,20.83,22400.0,15.967,16.0433,15.8449,15.8907,22400.0
2007-11-02 13:30:00,20.84,20.85,20.75,20.79,22100.0,15.8983,15.906,15.8297,15.8602,22100.0
2007-11-02 14:00:00,20.8,20.83,20.62,20.68,26600.0,15.8678,15.8907,15.7305,15.7763,26600.0
2007-11-02 14:30:00,20.68,20.69,20.56,20.62,49000.0,15.7763,15.7839,15.6847,15.7305,49000.0
2007-11-02 15:00:00,20.61,20.7,20.56,20.64,51500.0,15.7229,15.7915,15.6847,15.7458,51500.0
2007-11-02 15:30:00,20.62,20.71,20.54,20.62,68700.0,15.7305,15.7992,15.6695,15.7305,68700.0
2007-11-05 09:30:00,20.33,20.33,19.78,19.84,58100.0,15.5093,15.5093,15.0897,15.1355,58100.0
2007-11-05 10:00:00,19.85,19.94,19.75,19.78,79700.0,15.1431,15.2117,15.0668,15.0897,79700.0
2007-11-05 10:30:00,19.78,20.12,19.77,20.0,75500.0,15.0897,15.3491,15.0821,15.2575,75500.0
2007-11-05 11:00:00,20.0,20.09,19.99,20.03,61100.0,15.2575,15.3262,15.2499,15.2804,61100.0
2007-11-05 11:30:00,19.98,20.1,19.97,20.06,62200.0,15.2423,15.3338,15.2346,15.3033,62200.0
2007-11-05 12:00:00,20.06,20.08,20.03,20.05,50400.0,15.3033,15.3185,15.2804,15.2957,50400.0
2007-11-05 12:30:00,20.06,20.11,20.03,20.11,27800.0,15.3033,15.3414,15.2804,15.3414,27800.0
2007-11-05 13:00:00,20.12,20.12,20.0,20.09,42700.0,15.3491,15.3491,15.2575,15.3262,42700.0
2007-11-05 13:30:00,20.09,20.1,19.93,20.02,55300.0,15.3262,15.3338,15.2041,15.2728,55300.0
2007-11-05 14:00:00,20.04,20.07,19.84,19.89,71900.0,15.288,15.3109,15.1355,15.1736,71900.0
2007-11-05 14:30:00,19.89,19.92,19.83,19.85,67400.0,15.1736,15.1965,15.1278,15.1431,67400.0
2007-11-05 15:00:00,19.85,20.01,19.85,19.92,73600.0,15.1431,15.2651,15.1431,15.1965,73600.0
2007-11-05 15:30:00,19.92,20.04,19.9,19.9,85500.0,15.1965,15.288,15.1812,15.1812,85500.0
2007-11-06 09:30:00,20.05,20.2,20.0,20.06,50800.0,15.2957,15.4101,15.2575,15.3033,50800.0
2007-11-06 10:00:00,20.03,20.05,19.91,19.97,58400.0,15.2804,15.2957,15.1889,15.2346,58400.0
2007-11-06 10:30:00,19.98,20.0,19.9,19.93,74000.0,15.2423,15.2575,15.1812,15.2041,74000.0
2007-11-06 11:00:00,19.93,19.96,19.91,19.91,39200.0,15.2041,15.227,15.1889,15.1889,39200.0
2007-11-06 11:30:00,19.91,19.95,19.81,19.9,97600.0,15.1889,15.2194,15.1126,15.1812,97600.0
2007-11-06 12:00:00,19.9,19.97,19.89,19.95,41900.0,15.1812,15.2346,15.1736,15.2194,41900.0
2007-11-06 12:30:00,19.94,19.96,19.85,19.9,31400.0,15.2117,15.227,15.1431,15.1812,31400.0
2007-11-06 13:00:00,19.9,19.95,19.9,19.92,47500.0,15.1812,15.2194,15.1812,15.1965,47500.0
2007-11-06 13:30:00,19.93,19.95,19.92,19.95,52600.0,15.2041,15.2194,15.1965,15.2194,52600.0
2007-11-06 14:00:00,19.93,20.07,19.92,19.95,39700.0,15.2041,15.3109,15.1965,15.2194,39700.0
2007-11-06 14:30:00,19.96,20.04,19.95,20.02,22300.0,15.227,15.288,15.2194,15.2728,22300.0
2007-11-06 15:00:00,20.02,20.12,20.01,20.1,60700.0,15.2728,15.3491,15.2651,15.3338,60700.0
2007-11-06 15:30:00,20.12,20.34,20.04,20.34,107100.0,15.3491,15.5169,15.288,15.5169,107100.0
2007-11-07 09:30:00,19.98,20.08,19.9,19.91,62600.0,15.2423,15.3185,15.1812,15.1889,62600.0
2007-11-07 10:00:00,19.91,19.96,19.88,19.92,42500.0,15.1889,15.227,15.166,15.1965,42500.0
2007-11-07 10:30:00,19.92,19.94,19.8,19.87,33000.0,15.1965,15.2117,15.1049,15.1583,33000.0
2007-11-07 11:00:00,19.87,19.92,19.86,19.91,24600.0,15.1583,15.1965,15.1507,15.1889,24600.0
2007-11-07 11:30:00,19.9,19.91,19.82,19.83,24000.0,15.1812,15.1889,15.1202,15.1278,24000.0
2007-11-07 12:00:00,19.82,19.87,19.75,19.87,42200.0,15.1202,15.1583,15.0668,15.1583,42200.0
2007-11-07 12:30:00,19.85,19.97,19.78,19.79,33400.0,15.1431,15.2346,15.0897,15.0973,33400.0
2007-11-07 13:00:00,19.79,19.87,19.72,19.82,62700.0,15.0973,15.1583,15.0439,15.1202,62700.0
2007-11-07 13:30:00,19.8,19.89,19.78,19.86,30700.0,15.1049,15.1736,15.0897,15.1507,30700.0
2007-11-07 14:00:00,19.84,19.98,19.77,19.88,42500.0,15.1355,15.2423,15.0821,15.166,42500.0
2007-11-07 14:30:00,19.88,19.94,19.84,19.85,31800.0,15.166,15.2117,15.1355,15.1431,31800.0
2007-11-07 15:00:00,19.86,19.88,19.77,19.78,50500.0,15.1507,15.166,15.0821,15.0897,50500.0
2007-11-07 15:30:00,19.8,19.95,19.71,19.76,93600.0,15.1049,15.2194,15.0363,15.0744,93600.0
2007-11-08 09:30:00,19.92,20.0,19.71,19.78,38300.0,15.1965,15.2575,15.0363,15.0897,38300.0
2007-11-08 10:00:00,19.78,20.15,19.77,19.94,36000.0,15.0897,15.3719,15.0821,15.2117,36000.0
2007-11-08 10:30:00,19.93,19.93,19.76,19.88,65200.0,15.2041,15.2041,15.0744,15.166,65200.0
2007-11-08 11:00:00,19.87,19.93,19.8,19.85,42700.0,15.1583,15.2041,15.1049,15.1431,42700.0
2007-11-08 11:30:00,19.87,19.87,19.75,19.85,40200.0,15.1583,15.1583,15.0668,15.1431,40200.0
2007-11-08 12:00:00,19.87,19.88,19.75,19.78,46900.0,15.1583,15.166,15.0668,15.0897,46900.0
2007-11-08 12:30:00,19.79,19.86,19.75,19.85,56000.0,15.0973,15.1507,15.0668,15.1431,56000.0
2007-11-08 13:00:00,19.85,19.88,19.62,19.83,51200.0,15.1431,15.166,14.9676,15.1278,51200.0
2007-11-08 13:30:00,19.84,19.9,19.8,19.86,40900.0,15.1355,15.1812,15.1049,15.1507,40900.0
2007-11-08 14:00:00,19.86,19.86,19.8,19.84,23300.0,15.1507,15.1507,15.1049,15.1355,23300.0
2007-11-08 14:30:00,19.82,19.97,19.8,19.96,35500.0,15.1202,15.2346,15.1049,15.227,35500.0
2007-11-08 15:00:00,19.97,20.46,19.89,20.37,69600.0,15.2346,15.6084,15.1736,15.5398,69600.0
2007-11-08 15:30:00,20.36,20.53,20.18,20.35,130600.0,15.5321,15.6618,15.3948,15.5245,130600.0
2007-11-09 09:30:00,20.01,20.04,19.83,19.85,26200.0,15.2651,15.288,15.1278,15.1431,26200.0
2007-11-09 10:00:00,19.85,20.07,19.85,19.93,24200.0,15.1431,15.3109,15.1431,15.2041,24200.0
2007-11-09 10:30:00,19.93,19.99,19.9,19.95,25400.0,15.2041,15.2499,15.1812,15.2194,25400.0
2007-11-09 11:00:00,19.96,20.01,19.81,19.97,28100.0,15.227,15.2651,15.1126,15.2346,28100.0
2007-11-09 11:30:00,19.98,20.2,19.97,20.17,24300.0,15.2423,15.4101,15.2346,15.3872,24300.0
2007-11-09 12:00:00,20.17,20.17,20.04,20.14,9100.0,15.3872,15.3872,15.288,15.3643,9100.0
2007-11-09 12:30:00,20.13,20.44,20.12,20.37,19700.0,15.3567,15.5932,15.3491,15.5398,19700.0
2007-11-09 13:00:00,20.34,20.37,20.21,20.31,30800.0,15.5169,15.5398,15.4177,15.494,30800.0
2007-11-09 13:30:00,20.3,20.4,20.24,20.39,17800.0,15.4864,15.5627,15.4406,15.555,17800.0
2007-11-09 14:00:00,20.39,20.82,20.35,20.69,46900.0,15.555,15.8831,15.5245,15.7839,46900.0
2007-11-09 14:30:00,20.7,20.79,20.47,20.48,33800.0,15.7915,15.8602,15.6161,15.6237,33800.0
2007-11-09 15:00:00,20.51,20.62,20.46,20.52,39300.0,15.6466,15.7305,15.6084,15.6542,39300.0
2007-11-09 15:30:00,20.53,20.56,20.25,20.32,74400.0,15.6618,15.6847,15.4482,15.5016,74400.0
2007-11-12 09:30:00,20.29,20.91,20.1,20.75,44800.0,15.4787,15.9517,15.3338,15.8297,44800.0
2007-11-12 10:00:00,20.76,20.88,20.7,20.88,16700.0,15.8373,15.9288,15.7915,15.9288,16700.0
2007-11-12 10:30:00,20.83,21.36,20.83,21.26,66200.0,15.8907,16.295,15.8907,16.2187,66200.0
2007-11-12 11:00:00,21.29,21.3,21.12,21.29,57000.0,16.2416,16.2493,16.1119,16.2416,57000.0
2007-11-12 11:30:00,21.29,21.3,21.02,21.1,33400.0,16.2416,16.2493,16.0356,16.0967,33400.0
2007-11-12 12:00:00,21.1,21.1,20.99,20.99,29000.0,16.0967,16.0967,16.0128,16.0128,29000.0
2007-11-12 12:30:00,21.0,21.01,20.86,20.9,34300.0,16.0204,16.028,15.9136,15.9441,34300.0
2007-11-12 13:00:00,20.9,21.01,20.89,21.01,15700.0,15.9441,16.028,15.9365,16.028,15700.0
2007-11-12 13:30:00,21.01,21.01,20.84,20.88,14800.0,16.028,16.028,15.8983,15.9288,14800.0
2007-11-12 14:00:00,20.85,20.97,20.77,20.97,21500.0,15.906,15.9975,15.8449,15.9975,21500.0
2007-11-12 14:30:00,20.95,21.0,20.88,20.97,61800.0,15.9822,16.0204,15.9288,15.9975,61800.0
2007-11-12 15:00:00,20.98,21.01,20.85,20.85,36500.0,16.0051,16.028,15.906,15.906,36500.0
2007-11-12 15:30:00,20.85,20.94,20.55,20.68,62100.0,15.906,15.9746,15.6771,15.7763,62100.0
2007-11-13 09:30:00,20.97,21.37,20.97,21.07,21200.0,15.9975,16.3027,15.9975,16.0738,21200.0
2007-11-13 10:00:00,21.07,21.13,21.01,21.04,42500.0,16.0738,16.1196,16.028,16.0509,42500.0
2007-11-13 10:30:00,21.04,21.16,21.0,21.14,11800.0,16.0509,16.1425,16.0204,16.1272,11800.0
2007-11-13 11:00:00,21.16,21.43,21.16,21.43,17300.0,16.1425,16.3484,16.1425,16.3484,17300.0
2007-11-13 11:30:00,21.42,21.5,21.38,21.42,10100.0,16.3408,16.4018,16.3103,16.3408,10100.0
2007-11-13 12:00:00,21.42,21.48,21.39,21.47,9600.0,16.3408,16.3866,16.3179,16.3789,9600.0
2007-11-13 12:30:00,21.47,21.47,21.37,21.39,13800.0,16.3789,16.3789,16.3027,16.3179,13800.0
2007-11-13 13:00:00,21.39,21.58,21.37,21.58,14600.0,16.3179,16.4629,16.3027,16.4629,14600.0
2007-11-13 13:30:00,21.59,21.75,21.56,21.7,24100.0,16.4705,16.5925,16.4476,16.5544,24100.0
2007-11-13 14:00:00,21.71,21.86,21.68,21.82,31100.0,16.562,16.6765,16.5391,16.6459,31100.0
2007-11-13 14:30:00,21.82,21.93,21.81,21.85,36800.0,16.6459,16.7299,16.6383,16.6688,36800.0
2007-11-13 15:00:00,21.88,21.99,21.83,21.97,68100.0,16.6917,16.7756,16.6536,16.7604,68100.0
2007-11-13 15:30:00,21.97,22.08,21.95,21.96,68500.0,16.7604,16.8443,16.7451,16.7528,68500.0
2007-11-14 09:30:00,22.11,22.49,22.04,22.27,58100.0,16.8672,17.1571,16.8138,16.9892,58100.0
2007-11-14 10:00:00,22.27,22.29,22.2,22.22,67100.0,16.9892,17.0045,16.9358,16.9511,67100.0
2007-11-14 10:30:00,22.22,22.26,22.15,22.16,34900.0,16.9511,16.9816,16.8977,16.9053,34900.0
2007-11-14 11:00:00,22.16,22.21,22.1,22.18,59000.0,16.9053,16.9435,16.8596,16.9206,59000.0
2007-11-14 11:30:00,22.19,22.23,22.14,22.18,24100.0,16.9282,16.9587,16.8901,16.9206,24100.0
2007-11-14 12:00:00,22.19,22.19,22.06,22.09,37400.0,16.9282,16.9282,16.829,16.8519,37400.0
2007-11-14 12:30:00,22.08,22.08,21.99,22.01,47300.0,16.8443,16.8443,16.7756,16.7909,47300.0
2007-11-14 13:00:00,22.01,22.1,22.01,22.1,29300.0,16.7909,16.8596,16.7909,16.8596,29300.0
2007-11-14 13:30:00,22.08,22.14,22.08,22.1,23800.0,16.8443,16.8901,16.8443,16.8596,23800.0
2007-11-14 14:00:00,22.09,22.23,22.05,22.21,26800.0,16.8519,16.9587,16.8214,16.9435,26800.0
2007-11-14 14:30:00,22.21,22.26,22.16,22.22,59700.0,16.9435,16.9816,16.9053,16.9511,59700.0
2007-11-14 15:00:00,22.2,22.3,22.2,22.28,45600.0,16.9358,17.0121,16.9358,16.9969,45600.0
2007-11-14 15:30:00,22.28,22.29,22.07,22.23,124200.0,16.9969,17.0045,16.8367,16.9587,124200.0
2007-11-15 09:30:00,21.88,21.95,21.58,21.62,49900.0,16.6917,16.7451,16.4629,16.4934,49900.0
2007-11-15 10:00:00,21.59,21.68,21.51,21.67,31900.0,16.4705,16.5391,16.4095,16.5315,31900.0
2007-11-15 10:30:00,21.63,21.79,21.58,21.61,20300.0,16.501,16.6231,16.4629,16.4857,20300.0
2007-11-15 11:00:00,21.58,21.6,21.46,21.46,18400.0,16.4629,16.4781,16.3713,16.3713,18400.0
2007-11-15 11:30:00,21.45,21.46,21.33,21.43,11900.0,16.3637,16.3713,16.2721,16.3484,11900.0
2007-11-15 12:00:00,21.43,21.57,21.2,21.2,18000.0,16.3484,16.4552,16.173,16.173,18000.0
2007-11-15 12:30:00,21.21,21.36,21.15,21.35,16200.0,16.1806,16.295,16.1348,16.2874,16200.0
2007-11-15 13:00:00,21.34,21.38,21.24,21.38,13100.0,16.2798,16.3103,16.2035,16.3103,13100.0
2007-11-15 13:30:00,21.42,21.64,21.42,21.55,24400.0,16.3408,16.5086,16.3408,16.44,24400.0
2007-11-15 14:00:00,21.55,21.6,21.44,21.58,16900.0,16.44,16.4781,16.3561,16.4629,16900.0
2007-11-15 14:30:00,21.57,21.61,21.3,21.3,13700.0,16.4552,16.4857,16.2493,16.2493,13700.0
2007-11-15 15:00:00,21.3,21.51,21.3,21.39,26900.0,16.2493,16.4095,16.2493,16.3179,26900.0
2007-11-15 15:30:00,21.37,21.57,21.21,21.44,60700.0,16.3027,16.4552,16.1806,16.3561,60700.0
2007-11-16 09:30:00,21.5,21.5,21.01,21.06,62000.0,16.4018,16.4018,16.028,16.0662,62000.0
2007-11-16 10:00:00,21.07,21.3,21.0,21.15,27500.0,16.0738,16.2493,16.0204,16.1348,27500.0
2007-11-16 10:30:00,21.12,21.3,21.1,21.26,23900.0,16.1119,16.2493,16.0967,16.2187,23900.0
2007-11-16 11:00:00,21.25,21.36,21.14,21.14,17200.0,16.2111,16.295,16.1272,16.1272,17200.0
2007-11-16 11:30:00,21.13,21.4,21.11,21.29,21300.0,16.1196,16.3255,16.1043,16.2416,21300.0
2007-11-16 12:00:00,21.29,21.59,21.27,21.53,18300.0,16.2416,16.4705,16.2264,16.4247,18300.0
2007-11-16 12:30:00,21.53,21.56,21.29,21.29,13100.0,16.4247,16.4476,16.2416,16.2416,13100.0
2007-11-16 13:00:00,21.29,21.34,21.24,21.26,14400.0,16.2416,16.2798,16.2035,16.2187,14400.0
2007-11-16 13:30:00,21.26,21.4,21.16,21.16,12700.0,16.2187,16.3255,16.1425,16.1425,12700.0
2007-11-16 14:00:00,21.17,21.21,20.95,21.05,16600.0,16.1501,16.1806,15.9822,16.0585,16600.0
2007-11-16 14:30:00,21.07,21.09,20.82,20.98,30000.0,16.0738,16.089,15.8831,16.0051,30000.0
2007-11-16 15:00:00,20.99,21.11,20.94,20.97,21800.0,16.0128,16.1043,15.9746,15.9975,21800.0
2007-11-16 15:30:00,20.97,21.55,20.97,21.49,214100.0,15.9975,16.44,15.9975,16.3942,214100.0
2007-11-19 09:30:00,21.33,21.33,20.72,20.76,65600.0,16.2721,16.2721,15.8068,15.8373,65600.0
2007-11-19 10:00:00,20.75,20.8,20.64,20.76,69300.0,15.8297,15.8678,15.7458,15.8373,69300.0
2007-11-19 10:30:00,20.77,20.86,20.71,20.81,55000.0,15.8449,15.9136,15.7992,15.8754,55000.0
2007-11-19 11:00:00,20.81,21.06,20.81,21.03,28600.0,15.8754,16.0662,15.8754,16.0433,28600.0
2007-11-19 11:30:00,21.05,21.16,20.97,21.01,91000.0,16.0585,16.1425,15.9975,16.028,91000.0
2007-11-19 12:00:00,21.0,21.15,21.0,21.02,33900.0,16.0204,16.1348,16.0204,16.0356,33900.0
2007-11-19 12:30:00,21.0,21.01,20.76,20.81,50600.0,16.0204,16.028,15.8373,15.8754,50600.0
2007-11-19 13:00:00,20.84,20.84,20.61,20.64,89600.0,15.8983,15.8983,15.7229,15.7458,89600.0
2007-11-19 13:30:00,20.64,20.75,20.59,20.59,40400.0,15.7458,15.8297,15.7076,15.7076,40400.0
2007-11-19 14:00:00,20.63,20.93,20.59,20.91,32800.0,15.7381,15.967,15.7076,15.9517,32800.0
2007-11-19 14:30:00,20.92,21.07,20.9,20.95,37900.0,15.9594,16.0738,15.9441,15.9822,37900.0
2007-11-19 15:00:00,20.95,21.01,20.81,20.87,41000.0,15.9822,16.028,15.8754,15.9212,41000.0
2007-11-19 15:30:00,20.87,20.87,20.56,20.56,116600.0,15.9212,15.9212,15.6847,15.6847,116600.0
2007-11-20 09:30:00,20.52,21.0,20.43,20.97,24700.0,15.6542,16.0204,15.5856,15.9975,24700.0
2007-11-20 10:00:00,20.98,21.01,20.75,20.75,29800.0,16.0051,16.028,15.8297,15.8297,29800.0
2007-11-20 10:30:00,20.75,20.78,20.69,20.76,16900.0,15.8297,15.8526,15.7839,15.8373,16900.0
2007-11-20 11:00:00,20.76,20.93,20.75,20.9,19100.0,15.8373,15.967,15.8297,15.9441,19100.0
2007-11-20 11:30:00,20.87,20.9,20.71,20.71,15000.0,15.9212,15.9441,15.7992,15.7992,15000.0
2007-11-20 12:00:00,20.71,20.71,20.52,20.54,19000.0,15.7992,15.7992,15.6542,15.6695,19000.0
2007-11-20 12:30:00,20.54,20.54,20.3,20.3,34600.0,15.6695,15.6695,15.4864,15.4864,34600.0
2007-11-20 13:00:00,20.3,20.31,20.03,20.03,47200.0,15.4864,15.494,15.2804,15.2804,47200.0
2007-11-20 13:30:00,20.02,20.14,20.01,20.08,20400.0,15.2728,15.3643,15.2651,15.3185,20400.0
2007-11-20 14:00:00,20.07,20.33,19.89,19.92,36800.0,15.3109,15.5093,15.1736,15.1965,36800.0
2007-11-20 14:30:00,19.9,20.06,19.88,19.97,29200.0,15.1812,15.3033,15.166,15.2346,29200.0
2007-11-20 15:00:00,19.97,20.18,19.9,20.14,31000.0,15.2346,15.3948,15.1812,15.3643,31000.0
2007-11-20 15:30:00,20.15,20.49,20.1,20.38,71000.0,15.3719,15.6313,15.3338,15.5474,71000.0
2007-11-21 09:30:00,20.2,20.37,20.06,20.23,47500.0,15.4101,15.5398,15.3033,15.433,47500.0
2007-11-21 10:00:00,20.22,20.3,20.09,20.19,51700.0,15.4253,15.4864,15.3262,15.4025,51700.0
2007-11-21 10:30:00,20.2,20.25,20.05,20.15,56500.0,15.4101,15.4482,15.2957,15.3719,56500.0
2007-11-21 11:00:00,20.18,20.23,20.07,20.14,76000.0,15.3948,15.433,15.3109,15.3643,76000.0
2007-11-21 11:30:00,20.16,20.25,20.08,20.11,57100.0,15.3796,15.4482,15.3185,15.3414,57100.0
2007-11-21 12:00:00,20.12,20.15,20.06,20.1,28000.0,15.3491,15.3719,15.3033,15.3338,28000.0
2007-11-21 12:30:00,20.1,20.28,20.09,20.26,59900.0,15.3338,15.4711,15.3262,15.4559,59900.0
2007-11-21 13:00:00,20.26,20.37,20.18,20.2,45700.0,15.4559,15.5398,15.3948,15.4101,45700.0
2007-11-21 13:30:00,20.21,20.21,20.09,20.12,46200.0,15.4177,15.4177,15.3262,15.3491,46200.0
2007-11-21 14:00:00,20.12,20.26,20.08,20.08,42500.0,15.3491,15.4559,15.3185,15.3185,42500.0
2007-11-21 14:30:00,20.1,20.38,20.1,20.37,62900.0,15.3338,15.5474,15.3338,15.5398,62900.0
2007-11-21 15:00:00,20.38,20.46,20.23,20.32,57200.0,15.5474,15.6084,15.433,15.5016,57200.0
2007-11-21 15:30:00,20.33,20.42,20.15,20.19,68000.0,15.5093,15.5779,15.3719,15.4025,68000.0
2007-11-23 09:30:00,20.5,20.75,20.37,20.47,17200.0,15.639,15.8297,15.5398,15.6161,17200.0
2007-11-23 10:00:00,20.44,20.54,20.41,20.54,9900.0,15.5932,15.6695,15.5703,15.6695,9900.0
2007-11-23 10:30:00,20.52,20.91,20.52,20.91,8800.0,15.6542,15.9517,15.6542,15.9517,8800.0
2007-11-23 11:00:00,20.89,21.09,20.89,21.08,22200.0,15.9365,16.089,15.9365,16.0814,22200.0
2007-11-23 11:30:00,21.09,21.23,21.05,21.21,31700.0,16.089,16.1959,16.0585,16.1806,31700.0
2007-11-23 12:00:00,21.2,21.24,21.12,21.24,44900.0,16.173,16.2035,16.1119,16.2035,44900.0
2007-11-23 12:30:00,21.25,21.8,21.25,21.75,174700.0,16.2111,16.6307,16.2111,16.5925,174700.0
2007-11-26 09:30:00,21.79,22.06,21.71,21.75,53400.0,16.6231,16.829,16.562,16.5925,53400.0
2007-11-26 10:00:00,21.77,21.86,21.68,21.85,60400.0,16.6078,16.6765,16.5391,16.6688,60400.0
2007-11-26 10:30:00,21.84,21.97,21.37,21.38,56400.0,16.6612,16.7604,16.3027,16.3103,56400.0
2007-11-26 11:00:00,21.36,21.62,21.36,21.5,41100.0,16.295,16.4934,16.295,16.4018,41100.0
2007-11-26 11:30:00,21.5,21.5,21.23,21.35,39800.0,16.4018,16.4018,16.1959,16.2874,39800.0
2007-11-26 12:00:00,21.36,21.61,21.34,21.59,31900.0,16.295,16.4857,16.2798,16.4705,31900.0
2007-11-26 12:30:00,21.58,21.61,21.34,21.35,26900.0,16.4629,16.4857,16.2798,16.2874,26900.0
2007-11-26 13:00:00,21.35,21.4,21.17,21.17,37200.0,16.2874,16.3255,16.1501,16.1501,37200.0
2007-11-26 13:30:00,21.2,21.23,21.01,21.03,125300.0,16.173,16.1959,16.028,16.0433,125300.0
2007-11-26 14:00:00,21.04,21.05,20.81,20.93,80800.0,16.0509,16.0585,15.8754,15.967,80800.0
2007-11-26 14:30:00,20.93,20.96,20.59,20.8,107800.0,15.967,15.9899,15.7076,15.8678,107800.0
2007-11-26 15:00:00,20.78,20.83,20.62,20.76,81600.0,15.8526,15.8907,15.7305,15.8373,81600.0
2007-11-26 15:30:00,20.77,20.83,20.37,20.42,110800.0,15.8449,15.8907,15.5398,15.5779,110800.0
2007-11-27 09:30:00,20.6,20.96,20.34,20.48,45900.0,15.7152,15.9899,15.5169,15.6237,45900.0
2007-11-27 10:00:00,20.43,20.46,20.0,20.19,74500.0,15.5856,15.6084,15.2575,15.4025,74500.0
2007-11-27 10:30:00,20.19,20.25,20.04,20.18,48500.0,15.4025,15.4482,15.288,15.3948,48500.0
2007-11-27 11:00:00,20.19,20.31,20.14,20.28,30300.0,15.4025,15.494,15.3643,15.4711,30300.0
2007-11-27 11:30:00,20.29,20.41,20.2,20.32,50900.0,15.4787,15.5703,15.4101,15.5016,50900.0
2007-11-27 12:00:00,20.32,20.4,20.25,20.34,43000.0,15.5016,15.5627,15.4482,15.5169,43000.0
2007-11-27 12:30:00,20.34,20.51,20.34,20.41,37600.0,15.5169,15.6466,15.5169,15.5703,37600.0
2007-11-27 13:00:00,20.41,20.46,20.36,20.42,40000.0,15.5703,15.6084,15.5321,15.5779,40000.0
2007-11-27 13:30:00,20.41,20.44,20.29,20.35,39900.0,15.5703,15.5932,15.4787,15.5245,39900.0
2007-11-27 14:00:00,20.35,20.39,20.24,20.37,79800.0,15.5245,15.555,15.4406,15.5398,79800.0
2007-11-27 14:30:00,20.36,20.44,20.22,20.28,117600.0,15.5321,15.5932,15.4253,15.4711,117600.0
2007-11-27 15:00:00,20.27,20.5,20.21,20.48,55600.0,15.4635,15.639,15.4177,15.6237,55600.0
2007-11-27 15:30:00,20.5,20.58,20.39,20.55,59700.0,15.639,15.7,15.555,15.6771,59700.0
2007-11-28 09:30:00,20.74,21.36,20.74,21.31,30700.0,15.822,16.295,15.822,16.2569,30700.0
2007-11-28 10:00:00,21.31,21.66,21.31,21.55,28300.0,16.2569,16.5239,16.2569,16.44,28300.0
2007-11-28 10:30:00,21.54,21.87,21.54,21.87,32400.0,16.4323,16.6841,16.4323,16.6841,32400.0
2007-11-28 11:00:00,21.86,21.93,21.71,21.79,24400.0,16.6765,16.7299,16.562,16.6231,24400.0
2007-11-28 11:30:00,21.79,21.79,21.52,21.52,27200.0,16.6231,16.6231,16.4171,16.4171,27200.0
2007-11-28 12:00:00,21.53,21.75,21.51,21.7,80300.0,16.4247,16.5925,16.4095,16.5544,80300.0
2007-11-28 12:30:00,21.66,21.71,21.55,21.62,17400.0,16.5239,16.562,16.44,16.4934,17400.0
2007-11-28 13:00:00,21.62,21.71,21.57,21.69,16900.0,16.4934,16.562,16.4552,16.5468,16900.0
2007-11-28 13:30:00,21.69,21.85,21.69,21.76,32200.0,16.5468,16.6688,16.5468,16.6002,32200.0
2007-11-28 14:00:00,21.76,21.8,21.53,21.55,52500.0,16.6002,16.6307,16.4247,16.44,52500.0
2007-11-28 14:30:00,21.55,21.71,21.52,21.6,85800.0,16.44,16.562,16.4171,16.4781,85800.0
2007-11-28 15:00:00,21.58,21.73,21.57,21.72,77800.0,16.4629,16.5773,16.4552,16.5697,77800.0
2007-11-28 15:30:00,21.71,21.73,21.53,21.63,111600.0,16.562,16.5773,16.4247,16.501,111600.0
2007-11-29 09:30:00,21.46,21.7,21.26,21.51,27000.0,16.3713,16.5544,16.2187,16.4095,27000.0
2007-11-29 10:00:00,21.51,21.75,21.43,21.63,24200.0,16.4095,16.5925,16.3484,16.501,24200.0
2007-11-29 10:30:00,21.66,21.91,21.64,21.89,31200.0,16.5239,16.7146,16.5086,16.6993,31200.0
2007-11-29 11:00:00,21.89,22.04,21.78,22.04,71000.0,16.6993,16.8138,16.6154,16.8138,71000.0
2007-11-29 11:30:00,22.04,22.19,22.01,22.17,19800.0,16.8138,16.9282,16.7909,16.913,19800.0
2007-11-29 12:00:00,22.2,22.23,22.12,22.14,170600.0,16.9358,16.9587,16.8748,16.8901,170600.0
2007-11-29 12:30:00,22.14,22.15,21.97,21.98,44200.0,16.8901,16.8977,16.7604,16.768,44200.0
2007-11-29 13:00:00,22.02,22.02,21.96,21.99,24500.0,16.7985,16.7985,16.7528,16.7756,24500.0
2007-11-29 13:30:00,22.0,22.09,21.94,21.94,19900.0,16.7833,16.8519,16.7375,16.7375,19900.0
2007-11-29 14:00:00,21.95,22.06,21.87,22.0,107000.0,16.7451,16.829,16.6841,16.7833,107000.0
2007-11-29 14:30:00,21.99,22.05,21.96,22.04,40500.0,16.7756,16.8214,16.7528,16.8138,40500.0
2007-11-29 15:00:00,22.04,22.1,21.98,22.05,34300.0,16.8138,16.8596,16.768,16.8214,34300.0
2007-11-29 15:30:00,22.05,22.05,21.99,22.05,44500.0,16.8214,16.8214,16.7756,16.8214,44500.0
2007-11-30 09:30:00,22.33,22.9,22.33,22.56,50600.0,17.035,17.4699,17.035,17.2105,50600.0
2007-11-30 10:00:00,22.57,22.71,22.41,22.47,44600.0,17.2181,17.3249,17.096,17.1418,44600.0
2007-11-30 10:30:00,22.49,22.51,22.47,22.51,29200.0,17.1571,17.1723,17.1418,17.1723,29200.0
2007-11-30 11:00:00,22.51,22.62,22.4,22.51,25400.0,17.1723,17.2562,17.0884,17.1723,25400.0
2007-11-30 11:30:00,22.54,22.55,22.47,22.47,24100.0,17.1952,17.2028,17.1418,17.1418,24100.0
2007-11-30 12:00:00,22.49,22.5,22.4,22.5,21200.0,17.1571,17.1647,17.0884,17.1647,21200.0
2007-11-30 12:30:00,22.5,22.6,22.49,22.58,13100.0,17.1647,17.241,17.1571,17.2257,13100.0
2007-11-30 13:00:00,22.57,22.6,22.5,22.6,12700.0,17.2181,17.241,17.1647,17.241,12700.0
2007-11-30 13:30:00,22.6,22.6,22.52,22.53,20800.0,17.241,17.241,17.18,17.1876,20800.0
2007-11-30 14:00:00,22.53,22.56,22.35,22.38,39100.0,17.1876,17.2105,17.0503,17.0732,39100.0
2007-11-30 14:30:00,22.39,22.6,22.39,22.47,45400.0,17.0808,17.241,17.0808,17.1418,45400.0
2007-11-30 15:00:00,22.47,22.48,22.17,22.4,41800.0,17.1418,17.1494,16.913,17.0884,41800.0
2007-11-30 15:30:00,22.41,22.6,22.27,22.4,113100.0,17.096,17.241,16.9892,17.0884,113100.0
2007-12-03 09:30:00,22.32,22.72,22.24,22.59,65900.0,17.0274,17.3325,16.9664,17.2334,65900.0
2007-12-03 10:00:00,22.6,22.71,22.51,22.69,90800.0,17.241,17.3249,17.1723,17.3096,90800.0
2007-12-03 10:30:00,22.7,22.91,22.68,22.9,55500.0,17.3173,17.4775,17.302,17.4699,55500.0
2007-12-03 11:00:00,22.9,23.01,22.89,22.95,38300.0,17.4699,17.5538,17.4622,17.508,38300.0
2007-12-03 11:30:00,22.95,22.99,22.81,22.81,46300.0,17.508,17.5385,17.4012,17.4012,46300.0
2007-12-03 12:00:00,22.82,22.9,22.81,22.88,30200.0,17.4088,17.4699,17.4012,17.4546,30200.0
2007-12-03 12:30:00,22.88,22.9,22.87,22.89,26700.0,17.4546,17.4699,17.447,17.4622,26700.0
2007-12-03 13:00:00,22.89,22.91,22.81,22.86,14600.0,17.4622,17.4775,17.4012,17.4393,14600.0
2007-12-03 13:30:00,22.84,22.89,22.73,22.83,33600.0,17.4241,17.4622,17.3402,17.4165,33600.0
2007-12-03 14:00:00,22.86,22.93,22.82,22.83,34900.0,17.4393,17.4927,17.4088,17.4165,34900.0
2007-12-03 14:30:00,22.82,22.91,22.75,22.9,41000.0,17.4088,17.4775,17.3554,17.4699,41000.0
2007-12-03 15:00:00,22.89,22.9,22.74,22.79,76000.0,17.4622,17.4699,17.3478,17.3859,76000.0
2007-12-03 15:30:00,22.8,22.82,22.73,22.76,103500.0,17.3936,17.4088,17.3402,17.3631,103500.0
2007-12-04 09:30:00,22.63,22.82,22.44,22.5,155400.0,17.2639,17.4088,17.1189,17.1647,155400.0
2007-12-04 10:00:00,22.52,22.55,22.39,22.51,90100.0,17.18,17.2028,17.0808,17.1723,90100.0
2007-12-04 10:30:00,22.52,22.57,22.48,22.51,36700.0,17.18,17.2181,17.1494,17.1723,36700.0
2007-12-04 11:00:00,22.51,22.61,22.46,22.56,44600.0,17.1723,17.2486,17.1342,17.2105,44600.0
2007-12-04 11:30:00,22.55,22.56,22.42,22.5,40400.0,17.2028,17.2105,17.1037,17.1647,40400.0
2007-12-04 12:00:00,22.49,22.56,22.46,22.55,94400.0,17.1571,17.2105,17.1342,17.2028,94400.0
2007-12-04 12:30:00,22.55,22.61,22.54,22.59,22700.0,17.2028,17.2486,17.1952,17.2334,22700.0
2007-12-04 13:00:00,22.6,22.65,22.51,22.58,33800.0,17.241,17.2791,17.1723,17.2257,33800.0
2007-12-04 13:30:00,22.57,22.66,22.5,22.54,37600.0,17.2181,17.2868,17.1647,17.1952,37600.0
2007-12-04 14:00:00,22.54,22.55,22.45,22.49,35700.0,17.1952,17.2028,17.1266,17.1571,35700.0
2007-12-04 14:30:00,22.49,22.64,22.49,22.6,36700.0,17.1571,17.2715,17.1571,17.241,36700.0
2007-12-04 15:00:00,22.62,22.8,22.59,22.75,44000.0,17.2562,17.3936,17.2334,17.3554,44000.0
2007-12-04 15:30:00,22.74,22.74,22.49,22.55,90400.0,17.3478,17.3478,17.1571,17.2028,90400.0
2007-12-05 09:30:00,22.71,23.02,22.51,22.62,36800.0,17.3249,17.5614,17.1723,17.2562,36800.0
2007-12-05 10:00:00,22.64,22.81,22.46,22.6,38900.0,17.2715,17.4012,17.1342,17.241,38900.0
2007-12-05 10:30:00,22.59,22.6,22.47,22.49,23900.0,17.2334,17.241,17.1418,17.1571,23900.0
2007-12-05 11:00:00,22.48,22.74,22.43,22.74,24300.0,17.1494,17.3478,17.1113,17.3478,24300.0
2007-12-05 11:30:00,22.74,22.75,22.69,22.75,36900.0,17.3478,17.3554,17.3096,17.3554,36900.0
2007-12-05 12:00:00,22.75,22.75,22.66,22.73,42000.0,17.3554,17.3554,17.2868,17.3402,42000.0
2007-12-05 12:30:00,22.75,22.75,22.48,22.54,30700.0,17.3554,17.3554,17.1494,17.1952,30700.0
2007-12-05 13:00:00,22.57,22.63,22.44,22.46,20400.0,17.2181,17.2639,17.1189,17.1342,20400.0
2007-12-05 13:30:00,22.44,22.61,22.42,22.58,15500.0,17.1189,17.2486,17.1037,17.2257,15500.0
2007-12-05 14:00:00,22.56,22.63,22.29,22.44,27300.0,17.2105,17.2639,17.0045,17.1189,27300.0
2007-12-05 14:30:00,22.43,22.52,22.34,22.42,50300.0,17.1113,17.18,17.0426,17.1037,50300.0
2007-12-05 15:00:00,22.42,22.69,22.42,22.61,32700.0,17.1037,17.3096,17.1037,17.2486,32700.0
2007-12-05 15:30:00,22.61,22.73,22.55,22.69,49100.0,17.2486,17.3402,17.2028,17.3096,49100.0
2007-12-06 09:30:00,22.59,23.13,22.54,22.88,38900.0,17.2334,17.6453,17.1952,17.4546,38900.0
2007-12-06 10:00:00,22.85,22.96,22.75,22.9,26400.0,17.4317,17.5156,17.3554,17.4699,26400.0
2007-12-06 10:30:00,22.9,23.01,22.87,22.91,43500.0,17.4699,17.5538,17.447,17.4775,43500.0
2007-12-06 11:00:00,22.91,22.98,22.81,22.95,12800.0,17.4775,17.5309,17.4012,17.508,12800.0
2007-12-06 11:30:00,22.95,22.96,22.76,22.76,20000.0,17.508,17.5156,17.3631,17.3631,20000.0
2007-12-06 12:00:00,22.81,22.9,22.76,22.79,24400.0,17.4012,17.4699,17.3631,17.3859,24400.0
2007-12-06 12:30:00,22.81,22.85,22.76,22.79,22900.0,17.4012,17.4317,17.3631,17.3859,22900.0
2007-12-06 13:00:00,22.8,22.83,22.68,22.78,19400.0,17.3936,17.4165,17.302,17.3783,19400.0
2007-12-06 13:30:00,22.78,22.78,22.47,22.52,38300.0,17.3783,17.3783,17.1418,17.18,38300.0
2007-12-06 14:00:00,22.52,22.65,22.51,22.6,95400.0,17.18,17.2791,17.1723,17.241,95400.0
2007-12-06 14:30:00,22.6,22.9,22.6,22.89,60300.0,17.241,17.4699,17.241,17.4622,60300.0
2007-12-06 15:00:00,22.9,22.96,22.84,22.95,31200.0,17.4699,17.5156,17.4241,17.508,31200.0
2007-12-06 15:30:00,22.95,22.97,22.78,22.79,138700.0,17.508,17.5233,17.3783,17.3859,138700.0
2007-12-07 09:30:00,22.86,23.13,22.86,22.9,22500.0,17.4393,17.6453,17.4393,17.4699,22500.0
2007-12-07 10:00:00,22.91,22.91,22.77,22.8,78000.0,17.4775,17.4775,17.3707,17.3936,78000.0
2007-12-07 10:30:00,22.78,22.8,22.72,22.74,20500.0,17.3783,17.3936,17.3325,17.3478,20500.0
2007-12-07 11:00:00,22.73,22.75,22.69,22.73,17400.0,17.3402,17.3554,17.3096,17.3402,17400.0
2007-12-07 11:30:00,22.73,22.75,22.68,22.7,26900.0,17.3402,17.3554,17.302,17.3173,26900.0
2007-12-07 12:00:00,22.69,22.8,22.69,22.79,15900.0,17.3096,17.3936,17.3096,17.3859,15900.0
2007-12-07 12:30:00,22.8,22.8,22.76,22.76,16300.0,17.3936,17.3936,17.3631,17.3631,16300.0
2007-12-07 13:00:00,22.75,22.75,22.6,22.61,13600.0,17.3554,17.3554,17.241,17.2486,13600.0
2007-12-07 13:30:00,22.6,22.74,22.58,22.73,11600.0,17.241,17.3478,17.2257,17.3402,11600.0
2007-12-07 14:00:00,22.73,22.75,22.63,22.65,10300.0,17.3402,17.3554,17.2639,17.2791,10300.0
2007-12-07 14:30:00,22.64,22.73,22.64,22.69,19100.0,17.2715,17.3402,17.2715,17.3096,19100.0
2007-12-07 15:00:00,22.7,22.73,22.59,22.66,32000.0,17.3173,17.3402,17.2334,17.2868,32000.0
2007-12-07 15:30:00,22.67,22.68,22.54,22.68,46700.0,17.2944,17.302,17.1952,17.302,46700.0
2007-12-10 09:30:00,22.78,22.87,22.49,22.6,35700.0,17.3783,17.447,17.1571,17.241,35700.0
2007-12-10 10:00:00,22.61,22.7,22.56,22.57,43000.0,17.2486,17.3173,17.2105,17.2181,43000.0
2007-12-10 10:30:00,22.56,22.56,22.45,22.5,40000.0,17.2105,17.2105,17.1266,17.1647,40000.0
2007-12-10 11:00:00,22.5,22.5,22.44,22.45,28800.0,17.1647,17.1647,17.1189,17.1266,28800.0
2007-12-10 11:30:00,22.45,22.5,22.4,22.43,16600.0,17.1266,17.1647,17.0884,17.1113,16600.0
2007-12-10 12:00:00,22.43,22.49,22.43,22.46,24700.0,17.1113,17.1571,17.1113,17.1342,24700.0
2007-12-10 12:30:00,22.46,22.5,22.46,22.49,19100.0,17.1342,17.1647,17.1342,17.1571,19100.0
2007-12-10 13:00:00,22.47,22.5,22.44,22.45,30300.0,17.1418,17.1647,17.1189,17.1266,30300.0
2007-12-10 13:30:00,22.45,22.47,22.39,22.42,18900.0,17.1266,17.1418,17.0808,17.1037,18900.0
2007-12-10 14:00:00,22.41,22.5,22.4,22.48,21500.0,17.096,17.1647,17.0884,17.1494,21500.0
2007-12-10 14:30:00,22.47,22.5,22.39,22.42,22000.0,17.1418,17.1647,17.0808,17.1037,22000.0
2007-12-10 15:00:00,22.42,22.51,22.42,22.47,30200.0,17.1037,17.1723,17.1037,17.1418,30200.0
2007-12-10 15:30:00,22.47,22.51,22.41,22.5,52100.0,17.1418,17.1723,17.096,17.1647,52100.0
2007-12-11 09:30:00,22.56,22.92,22.48,22.68,22000.0,17.2105,17.4851,17.1494,17.302,22000.0
2007-12-11 10:00:00,22.68,22.7,22.58,22.6,138300.0,17.302,17.3173,17.2257,17.241,138300.0
2007-12-11 10:30:00,22.59,22.6,22.55,22.56,10900.0,17.2334,17.241,17.2028,17.2105,10900.0
2007-12-11 11:00:00,22.56,22.59,22.48,22.51,14900.0,17.2105,17.2334,17.1494,17.1723,14900.0
2007-12-11 11:30:00,22.52,22.57,22.48,22.5,12300.0,17.18,17.2181,17.1494,17.1647,12300.0
2007-12-11 12:00:00,22.51,22.58,22.51,22.56,12800.0,17.1723,17.2257,17.1723,17.2105,12800.0
2007-12-11 12:30:00,22.56,22.59,22.52,22.55,12500.0,17.2105,17.2334,17.18,17.2028,12500.0
2007-12-11 13:00:00,22.55,22.62,22.5,22.57,21500.0,17.2028,17.2562,17.1647,17.2181,21500.0
2007-12-11 13:30:00,22.57,22.57,22.41,22.53,28100.0,17.2181,17.2181,17.096,17.1876,28100.0
2007-12-11 14:00:00,22.53,22.6,21.83,22.41,88800.0,17.1876,17.241,16.6536,17.096,88800.0
2007-12-11 14:30:00,22.46,22.47,21.91,22.01,66800.0,17.1342,17.1418,16.7146,16.7909,66800.0
2007-12-11 15:00:00,22.01,22.09,21.97,22.02,96000.0,16.7909,16.8519,16.7604,16.7985,96000.0
2007-12-11 15:30:00,22.04,22.14,21.66,21.77,97900.0,16.8138,16.8901,16.5239,16.6078,97900.0
2007-12-12 09:30:00,22.33,22.63,21.88,22.04,44200.0,17.035,17.2639,16.6917,16.8138,44200.0
2007-12-12 10:00:00,22.01,22.03,21.9,21.98,45800.0,16.7909,16.8062,16.707,16.768,45800.0
2007-12-12 10:30:00,21.94,22.0,21.81,21.89,21600.0,16.7375,16.7833,16.6383,16.6993,21600.0
2007-12-12 11:00:00,21.89,21.97,21.68,21.71,31100.0,16.6993,16.7604,16.5391,16.562,31100.0
2007-12-12 11:30:00,21.73,21.98,21.69,21.92,16800.0,16.5773,16.768,16.5468,16.7222,16800.0
2007-12-12 12:00:00,21.91,22.04,21.91,21.95,38800.0,16.7146,16.8138,16.7146,16.7451,38800.0
2007-12-12 12:30:00,21.95,21.96,21.86,21.91,26900.0,16.7451,16.7528,16.6765,16.7146,26900.0
2007-12-12 13:00:00,21.91,21.98,21.84,21.96,18900.0,16.7146,16.768,16.6612,16.7528,18900.0
2007-12-12 13:30:00,21.96,22.0,21.9,21.9,32100.0,16.7528,16.7833,16.707,16.707,32100.0
2007-12-12 14:00:00,21.91,21.95,21.83,21.86,33400.0,16.7146,16.7451,16.6536,16.6765,33400.0
2007-12-12 14:30:00,21.85,21.87,21.74,21.74,35200.0,16.6688,16.6841,16.5849,16.5849,35200.0
2007-12-12 15:00:00,21.72,21.78,21.43,21.78,31500.0,16.5697,16.6154,16.3484,16.6154,31500.0
2007-12-12 15:30:00,21.78,22.09,21.72,22.05,131800.0,16.6154,16.8519,16.5697,16.8214,131800.0
2007-12-13 09:30:00,21.8,21.99,21.41,21.51,34000.0,16.6307,16.7756,16.3332,16.4095,34000.0
2007-12-13 10:00:00,21.51,21.74,21.48,21.57,39300.0,16.4095,16.5849,16.3866,16.4552,39300.0
2007-12-13 10:30:00,21.56,21.61,21.26,21.27,44900.0,16.4476,16.4857,16.2187,16.2264,44900.0
2007-12-13 11:00:00,21.28,21.29,21.01,21.19,55300.0,16.234,16.2416,16.028,16.1653,55300.0
2007-12-13 11:30:00,21.18,21.27,21.08,21.21,28200.0,16.1577,16.2264,16.0814,16.1806,28200.0
2007-12-13 12:00:00,21.22,21.35,21.15,21.34,26100.0,16.1882,16.2874,16.1348,16.2798,26100.0
2007-12-13 12:30:00,21.32,21.45,21.25,21.37,78600.0,16.2645,16.3637,16.2111,16.3027,78600.0
2007-12-13 13:00:00,21.37,21.54,21.33,21.53,26000.0,16.3027,16.4323,16.2721,16.4247,26000.0
2007-12-13 13:30:00,21.52,21.56,21.43,21.48,17200.0,16.4171,16.4476,16.3484,16.3866,17200.0
2007-12-13 14:00:00,21.5,21.75,21.44,21.55,74300.0,16.4018,16.5925,16.3561,16.44,74300.0
2007-12-13 14:30:00,21.55,21.59,21.46,21.5,28800.0,16.44,16.4705,16.3713,16.4018,28800.0
2007-12-13 15:00:00,21.49,21.68,21.37,21.6,38700.0,16.3942,16.5391,16.3027,16.4781,38700.0
2007-12-13 15:30:00,21.57,21.71,21.55,21.67,43900.0,16.4552,16.562,16.44,16.5315,43900.0
2007-12-14 09:30:00,21.29,21.29,20.95,20.96,30800.0,16.2416,16.2416,15.9822,15.9899,30800.0
2007-12-14 10:00:00,21.0,21.19,20.99,20.99,140200.0,16.0204,16.1653,16.0128,16.0128,140200.0
2007-12-14 10:30:00,20.99,21.25,20.99,21.18,28500.0,16.0128,16.2111,16.0128,16.1577,28500.0
2007-12-14 11:00:00,21.19,21.27,21.12,21.19,33700.0,16.1653,16.2264,16.1119,16.1653,33700.0
2007-12-14 11:30:00,21.21,21.25,21.1,21.1,17600.0,16.1806,16.2111,16.0967,16.0967,17600.0
2007-12-14 12:00:00,21.1,21.22,21.01,21.07,21800.0,16.0967,16.1882,16.028,16.0738,21800.0
2007-12-14 12:30:00,21.03,21.22,21.03,21.19,20000.0,16.0433,16.1882,16.0433,16.1653,20000.0
2007-12-14 13:00:00,21.19,21.27,21.11,21.22,26900.0,16.1653,16.2264,16.1043,16.1882,26900.0
2007-12-14 13:30:00,21.2,21.2,21.0,21.05,19100.0,16.173,16.173,16.0204,16.0585,19100.0
2007-12-14 14:00:00,21.06,21.07,20.93,20.96,18500.0,16.0662,16.0738,15.967,15.9899,18500.0
2007-12-14 14:30:00,20.94,21.04,20.8,20.84,23800.0,15.9746,16.0509,15.8678,15.8983,23800.0
2007-12-14 15:00:00,20.84,20.9,20.6,20.75,37700.0,15.8983,15.9441,15.7152,15.8297,37700.0
2007-12-14 15:30:00,20.75,21.1,20.43,20.5,219900.0,15.8297,16.0967,15.5856,15.639,219900.0
2007-12-17 09:30:00,20.33,20.5,20.29,20.49,30100.0,15.5093,15.639,15.4787,15.6313,30100.0
2007-12-17 10:00:00,20.49,20.71,20.45,20.51,30400.0,15.6313,15.7992,15.6008,15.6466,30400.0
2007-12-17 10:30:00,20.5,20.53,20.36,20.4,36200.0,15.639,15.6618,15.5321,15.5627,36200.0
2007-12-17 11:00:00,20.4,20.55,20.39,20.49,21100.0,15.5627,15.6771,15.555,15.6313,21100.0
2007-12-17 11:30:00,20.53,20.53,20.43,20.46,11900.0,15.6618,15.6618,15.5856,15.6084,11900.0
2007-12-17 12:00:00,20.46,20.57,20.45,20.56,14300.0,15.6084,15.6924,15.6008,15.6847,14300.0
2007-12-17 12:30:00,20.53,20.58,20.32,20.4,34400.0,15.6618,15.7,15.5016,15.5627,34400.0
2007-12-17 13:00:00,20.4,20.4,20.2,20.26,33500.0,15.5627,15.5627,15.4101,15.4559,33500.0
2007-12-17 13:30:00,20.23,20.33,20.1,20.11,24200.0,15.433,15.5093,15.3338,15.3414,24200.0
2007-12-17 14:00:00,20.09,20.17,19.99,20.03,62400.0,15.3262,15.3872,15.2499,15.2804,62400.0
2007-12-17 14:30:00,20.02,20.09,19.89,19.92,48600.0,15.2728,15.3262,15.1736,15.1965,48600.0
2007-12-17 15:00:00,19.93,19.94,19.7,19.82,148200.0,15.2041,15.2117,15.0287,15.1202,148200.0
2007-12-17 15:30:00,19.82,19.92,19.66,19.67,110000.0,15.1202,15.1965,14.9981,15.0058,110000.0
2007-12-18 09:30:00,19.95,19.95,19.76,19.81,49600.0,15.2194,15.2194,15.0744,15.1126,49600.0
2007-12-18 10:00:00,19.81,19.83,19.69,19.73,51700.0,15.1126,15.1278,15.021,15.0515,51700.0
2007-12-18 10:30:00,19.72,19.74,19.59,19.63,58500.0,15.0439,15.0592,14.9447,14.9753,58500.0
2007-12-18 11:00:00,19.63,19.7,19.58,19.67,60500.0,14.9753,15.0287,14.9371,15.0058,60500.0
2007-12-18 11:30:00,19.66,19.66,19.49,19.51,60700.0,14.9981,14.9981,14.8684,14.8837,60700.0
2007-12-18 12:00:00,19.52,19.52,19.4,19.42,52900.0,14.8913,14.8913,14.7998,14.815,52900.0
2007-12-18 12:30:00,19.43,19.44,19.37,19.41,28100.0,14.8227,14.8303,14.7769,14.8074,28100.0
2007-12-18 13:00:00,19.41,19.51,19.34,19.44,67300.0,14.8074,14.8837,14.754,14.8303,67300.0
2007-12-18 13:30:00,19.42,19.56,19.38,19.42,82300.0,14.815,14.9218,14.7845,14.815,82300.0
2007-12-18 14:00:00,19.42,19.68,19.41,19.65,55100.0,14.815,15.0134,14.8074,14.9905,55100.0
2007-12-18 14:30:00,19.66,19.73,19.6,19.7,53900.0,14.9981,15.0515,14.9524,15.0287,53900.0
2007-12-18 15:00:00,19.71,19.81,19.67,19.79,72100.0,15.0363,15.1126,15.0058,15.0973,72100.0
2007-12-18 15:30:00,19.79,19.85,19.72,19.84,98900.0,15.0973,15.1431,15.0439,15.1355,98900.0
2007-12-19 09:30:00,19.74,19.89,19.54,19.68,22600.0,15.0592,15.1736,14.9066,15.0134,22600.0
2007-12-19 10:00:00,19.68,19.73,19.53,19.69,24300.0,15.0134,15.0515,14.899,15.021,24300.0
2007-12-19 10:30:00,19.68,19.74,19.65,19.68,30100.0,15.0134,15.0592,14.9905,15.0134,30100.0
2007-12-19 11:00:00,19.67,19.7,19.61,19.62,18700.0,15.0058,15.0287,14.96,14.9676,18700.0
2007-12-19 11:30:00,19.62,19.67,19.6,19.62,17700.0,14.9676,15.0058,14.9524,14.9676,17700.0
2007-12-19 12:00:00,19.63,19.68,19.62,19.66,15100.0,14.9753,15.0134,14.9676,14.9981,15100.0
2007-12-19 12:30:00,19.65,19.68,19.63,19.65,9900.0,14.9905,15.0134,14.9753,14.9905,9900.0
2007-12-19 13:00:00,19.64,19.7,19.62,19.67,11400.0,14.9829,15.0287,14.9676,15.0058,11400.0
2007-12-19 13:30:00,19.67,19.7,19.61,19.65,15700.0,15.0058,15.0287,14.96,14.9905,15700.0
2007-12-19 14:00:00,19.65,19.73,19.63,19.66,30900.0,14.9905,15.0515,14.9753,14.9981,30900.0
2007-12-19 14:30:00,19.67,19.83,19.65,19.83,22800.0,15.0058,15.1278,14.9905,15.1278,22800.0
2007-12-19 15:00:00,19.8,19.84,19.75,19.84,31700.0,15.1049,15.1355,15.0668,15.1355,31700.0
2007-12-19 15:30:00,19.83,19.9,19.82,19.84,35100.0,15.1278,15.1812,15.1202,15.1355,35100.0
2007-12-20 09:30:00,20.0,20.0,19.87,19.9,16700.0,15.2575,15.2575,15.1583,15.1812,16700.0
2007-12-20 10:00:00,19.87,19.88,19.63,19.86,12300.0,15.1583,15.166,14.9753,15.1507,12300.0
2007-12-20 10:30:00,19.84,20.01,19.84,20.0,25800.0,15.1355,15.2651,15.1355,15.2575,25800.0
2007-12-20 11:00:00,19.98,20.0,19.75,19.77,26100.0,15.2423,15.2575,15.0668,15.0821,26100.0
2007-12-20 11:30:00,19.77,19.81,19.6,19.62,41600.0,15.0821,15.1126,14.9524,14.9676,41600.0
2007-12-20 12:00:00,19.6,19.73,19.55,19.64,34400.0,14.9524,15.0515,14.9142,14.9829,34400.0
2007-12-20 12:30:00,19.66,19.7,19.6,19.7,26700.0,14.9981,15.0287,14.9524,15.0287,26700.0
2007-12-20 13:00:00,19.7,19.82,19.7,19.8,16900.0,15.0287,15.1202,15.0287,15.1049,16900.0
2007-12-20 13:30:00,19.79,19.82,19.77,19.81,20500.0,15.0973,15.1202,15.0821,15.1126,20500.0
2007-12-20 14:00:00,19.82,19.89,19.74,19.89,30500.0,15.1202,15.1736,15.0592,15.1736,30500.0
2007-12-20 14:30:00,19.89,20.0,19.82,19.84,30700.0,15.1736,15.2575,15.1202,15.1355,30700.0
2007-12-20 15:00:00,19.84,19.95,19.81,19.84,33600.0,15.1355,15.2194,15.1126,15.1355,33600.0
2007-12-20 15:30:00,19.84,19.97,19.82,19.89,88100.0,15.1355,15.2346,15.1202,15.1736,88100.0
2007-12-21 09:30:00,20.06,20.14,19.9,20.0,334200.0,15.3033,15.3643,15.1812,15.2575,334200.0
2007-12-21 10:00:00,20.03,20.1,19.92,20.0,43400.0,15.2804,15.3338,15.1965,15.2575,43400.0
2007-12-21 10:30:00,19.99,20.04,19.93,19.99,20000.0,15.2499,15.288,15.2041,15.2499,20000.0
2007-12-21 11:00:00,20.0,20.03,19.95,19.98,19900.0,15.2575,15.2804,15.2194,15.2423,19900.0
2007-12-21 11:30:00,19.97,20.0,19.91,19.91,35600.0,15.2346,15.2575,15.1889,15.1889,35600.0
2007-12-21 12:00:00,19.92,20.0,19.9,19.95,42300.0,15.1965,15.2575,15.1812,15.2194,42300.0
2007-12-21 12:30:00,19.94,19.97,19.83,19.85,15700.0,15.2117,15.2346,15.1278,15.1431,15700.0
2007-12-21 13:00:00,19.84,19.87,19.68,19.68,20100.0,15.1355,15.1583,15.0134,15.0134,20100.0
2007-12-21 13:30:00,19.7,19.73,19.59,19.66,35000.0,15.0287,15.0515,14.9447,14.9981,35000.0
2007-12-21 14:00:00,19.64,19.82,19.64,19.8,69400.0,14.9829,15.1202,14.9829,15.1049,69400.0
2007-12-21 14:30:00,19.81,19.97,19.81,19.91,29100.0,15.1126,15.2346,15.1126,15.1889,29100.0
2007-12-21 15:00:00,19.9,19.91,19.8,19.85,24300.0,15.1812,15.1889,15.1049,15.1431,24300.0
2007-12-21 15:30:00,19.84,20.0,19.82,20.0,58800.0,15.1355,15.2575,15.1202,15.2575,58800.0
2007-12-24 09:30:00,20.39,20.39,20.05,20.07,48500.0,15.555,15.555,15.2957,15.3109,48500.0
2007-12-24 10:00:00,20.05,20.12,20.04,20.05,32200.0,15.2957,15.3491,15.288,15.2957,32200.0
2007-12-24 10:30:00,20.05,20.08,19.97,19.98,24300.0,15.2957,15.3185,15.2346,15.2423,24300.0
2007-12-24 11:00:00,19.98,20.0,19.97,20.0,16200.0,15.2423,15.2575,15.2346,15.2575,16200.0
2007-12-24 11:30:00,20.0,20.02,19.99,20.0,17600.0,15.2575,15.2728,15.2499,15.2575,17600.0
2007-12-24 12:00:00,20.0,20.14,19.99,20.1,112200.0,15.2575,15.3643,15.2499,15.3338,112200.0
2007-12-24 12:30:00,20.1,20.38,20.1,20.34,74600.0,15.3338,15.5474,15.3338,15.5169,74600.0
2007-12-24 13:00:00,20.33,20.35,20.33,20.35,2500.0,15.5093,15.5245,15.5093,15.5245,2500.0
2007-12-24 13:30:00,20.43,20.43,20.43,20.43,1800.0,15.5856,15.5856,15.5856,15.5856,1800.0
2007-12-24 14:00:00,20.43,20.43,20.43,20.43,0.0,15.5856,15.5856,15.5856,15.5856,0.0
2007-12-24 14:30:00,20.43,20.43,20.43,20.43,0.0,15.5856,15.5856,15.5856,15.5856,0.0
2007-12-24 15:00:00,20.43,20.43,20.43,20.43,0.0,15.5856,15.5856,15.5856,15.5856,0.0
2007-12-24 15:30:00,20.43,20.43,20.43,20.43,0.0,15.5856,15.5856,15.5856,15.5856,0.0
2007-12-26 09:30:00,20.03,20.5,20.03,20.19,18100.0,15.2804,15.639,15.2804,15.4025,18100.0
2007-12-26 10:00:00,20.14,20.28,20.11,20.16,12600.0,15.3643,15.4711,15.3414,15.3796,12600.0
2007-12-26 10:30:00,20.18,20.2,20.0,20.0,13500.0,15.3948,15.4101,15.2575,15.2575,13500.0
2007-12-26 11:00:00,20.02,20.03,19.78,19.78,14700.0,15.2728,15.2804,15.0897,15.0897,14700.0
2007-12-26 11:30:00,19.8,19.81,19.68,19.68,30100.0,15.1049,15.1126,15.0134,15.0134,30100.0
2007-12-26 12:00:00,19.7,19.7,19.59,19.64,15500.0,15.0287,15.0287,14.9447,14.9829,15500.0
2007-12-26 12:30:00,19.64,19.76,19.64,19.76,14100.0,14.9829,15.0744,14.9829,15.0744,14100.0
2007-12-26 13:00:00,19.77,19.95,19.76,19.92,19300.0,15.0821,15.2194,15.0744,15.1965,19300.0
2007-12-26 13:30:00,19.92,20.13,19.86,20.13,21800.0,15.1965,15.3567,15.1507,15.3567,21800.0
2007-12-26 14:00:00,20.13,20.3,20.11,20.29,46000.0,15.3567,15.4864,15.3414,15.4787,46000.0
2007-12-26 14:30:00,20.3,20.38,20.28,20.29,37400.0,15.4864,15.5474,15.4711,15.4787,37400.0
2007-12-26 15:00:00,20.3,20.43,20.29,20.35,89400.0,15.4864,15.5856,15.4787,15.5245,89400.0
2007-12-26 15:30:00,20.34,20.49,20.25,20.41,185000.0,15.5169,15.6313,15.4482,15.5703,185000.0
2007-12-27 09:30:00,20.5,20.7,20.1,20.16,26900.0,15.639,15.7915,15.3338,15.3796,26900.0
2007-12-27 10:00:00,20.16,20.21,19.96,20.07,23100.0,15.3796,15.4177,15.227,15.3109,23100.0
2007-12-27 10:30:00,20.06,20.16,19.96,19.98,20700.0,15.3033,15.3796,15.227,15.2423,20700.0
2007-12-27 11:00:00,19.99,20.08,19.87,20.08,14200.0,15.2499,15.3185,15.1583,15.3185,14200.0
2007-12-27 11:30:00,20.08,20.09,19.95,19.96,7500.0,15.3185,15.3262,15.2194,15.227,7500.0
2007-12-27 12:00:00,19.94,19.94,19.82,19.83,16700.0,15.2117,15.2117,15.1202,15.1278,16700.0
2007-12-27 12:30:00,19.83,19.87,19.78,19.81,11500.0,15.1278,15.1583,15.0897,15.1126,11500.0
2007-12-27 13:00:00,19.83,19.93,19.78,19.92,16100.0,15.1278,15.2041,15.0897,15.1965,16100.0
2007-12-27 13:30:00,19.93,20.01,19.83,19.84,11600.0,15.2041,15.2651,15.1278,15.1355,11600.0
2007-12-27 14:00:00,19.83,20.02,19.83,19.99,12600.0,15.1278,15.2728,15.1278,15.2499,12600.0
2007-12-27 14:30:00,19.99,19.99,19.8,19.87,34600.0,15.2499,15.2499,15.1049,15.1583,34600.0
2007-12-27 15:00:00,19.87,20.01,19.87,19.91,37500.0,15.1583,15.2651,15.1583,15.1889,37500.0
2007-12-27 15:30:00,19.91,19.92,19.82,19.89,81400.0,15.1889,15.1965,15.1202,15.1736,81400.0
2007-12-28 09:30:00,20.07,20.16,19.97,19.97,10300.0,15.3109,15.3796,15.2346,15.2346,10300.0
2007-12-28 10:00:00,19.97,19.97,19.69,19.7,15000.0,15.2346,15.2346,15.021,15.0287,15000.0
2007-12-28 10:30:00,19.69,19.78,19.68,19.78,1600.0,15.021,15.0897,15.0134,15.0897,1600.0
2007-12-28 11:00:00,19.8,19.82,19.7,19.77,9900.0,15.1049,15.1202,15.0287,15.0821,9900.0
2007-12-28 11:30:00,19.75,19.78,19.65,19.66,10400.0,15.0668,15.0897,14.9905,14.9981,10400.0
2007-12-28 12:00:00,19.66,19.76,19.58,19.6,16900.0,14.9981,15.0744,14.9371,14.9524,16900.0
2007-12-28 12:30:00,19.59,19.8,19.59,19.76,20200.0,14.9447,15.1049,14.9447,15.0744,20200.0
2007-12-28 13:00:00,19.76,19.9,19.72,19.85,18200.0,15.0744,15.1812,15.0439,15.1431,18200.0
2007-12-28 13:30:00,19.86,20.07,19.84,20.07,47900.0,15.1507,15.3109,15.1355,15.3109,47900.0
2007-12-28 14:00:00,20.07,20.1,20.0,20.07,32100.0,15.3109,15.3338,15.2575,15.3109,32100.0
2007-12-28 14:30:00,20.09,20.2,20.03,20.09,35400.0,15.3262,15.4101,15.2804,15.3262,35400.0
2007-12-28 15:00:00,20.09,20.09,19.98,20.02,47900.0,15.3262,15.3262,15.2423,15.2728,47900.0
2007-12-28 15:30:00,20.02,20.04,19.87,19.91,93900.0,15.2728,15.288,15.1583,15.1889,93900.0
2007-12-31 09:30:00,19.75,19.86,19.6,19.61,22900.0,15.0668,15.1507,14.9524,14.96,22900.0
2007-12-31 10:00:00,19.63,19.75,19.6,19.62,19100.0,14.9753,15.0668,14.9524,14.9676,19100.0
2007-12-31 10:30:00,19.64,19.67,19.46,19.52,20900.0,14.9829,15.0058,14.8456,14.8913,20900.0
2007-12-31 11:00:00,19.53,19.73,19.49,19.72,33400.0,14.899,15.0515,14.8684,15.0439,33400.0
2007-12-31 11:30:00,19.74,19.94,19.7,19.91,25700.0,15.0592,15.2117,15.0287,15.1889,25700.0
2007-12-31 12:00:00,19.91,19.91,19.67,19.67,66100.0,15.1889,15.1889,15.0058,15.0058,66100.0
2007-12-31 12:30:00,19.66,19.71,19.6,19.63,46300.0,14.9981,15.0363,14.9524,14.9753,46300.0
2007-12-31 13:00:00,19.61,19.73,19.6,19.67,14700.0,14.96,15.0515,14.9524,15.0058,14700.0
2007-12-31 13:30:00,19.67,19.69,19.62,19.66,13900.0,15.0058,15.021,14.9676,14.9981,13900.0
2007-12-31 14:00:00,19.67,19.74,19.61,19.61,27200.0,15.0058,15.0592,14.96,14.96,27200.0
2007-12-31 14:30:00,19.65,19.7,19.6,19.66,18500.0,14.9905,15.0287,14.9524,14.9981,18500.0
2007-12-31 15:00:00,19.66,19.75,19.59,19.72,32200.0,14.9981,15.0668,14.9447,15.0439,32200.0
2007-12-31 15:30:00,19.72,19.72,19.3,19.38,157200.0,15.0439,15.0439,14.7235,14.7845,157200.0
2008-01-02 09:30:00,19.43,19.95,19.3,19.94,23700.0,14.8227,15.2194,14.7235,15.2117,23700.0
2008-01-02 10:00:00,19.93,19.94,19.59,19.61,49300.0,15.2041,15.2117,14.9447,14.96,49300.0
2008-01-02 10:30:00,19.59,19.81,19.59,19.81,37300.0,14.9447,15.1126,14.9447,15.1126,37300.0
2008-01-02 11:00:00,19.78,19.81,19.65,19.72,35800.0,15.0897,15.1126,14.9905,15.0439,35800.0
2008-01-02 11:30:00,19.72,19.72,19.42,19.46,18800.0,15.0439,15.0439,14.815,14.8456,18800.0
2008-01-02 12:00:00,19.44,19.48,19.3,19.3,47800.0,14.8303,14.8608,14.7235,14.7235,47800.0
2008-01-02 12:30:00,19.3,19.45,19.29,19.37,26100.0,14.7235,14.8379,14.7159,14.7769,26100.0
2008-01-02 13:00:00,19.38,19.43,19.34,19.37,33400.0,14.7845,14.8227,14.754,14.7769,33400.0
2008-01-02 13:30:00,19.38,19.44,19.32,19.36,22500.0,14.7845,14.8303,14.7388,14.7693,22500.0
2008-01-02 14:00:00,19.38,19.49,19.29,19.4,46900.0,14.7845,14.8684,14.7159,14.7998,46900.0
2008-01-02 14:30:00,19.4,19.41,19.25,19.25,44400.0,14.7998,14.8074,14.6854,14.6854,44400.0
2008-01-02 15:00:00,19.25,19.25,19.11,19.12,54000.0,14.6854,14.6854,14.5786,14.5862,54000.0
2008-01-02 15:30:00,19.12,19.38,19.11,19.18,72000.0,14.5862,14.7845,14.5786,14.632,72000.0
2008-01-03 09:30:00,19.15,19.36,19.15,19.31,24600.0,14.6091,14.7693,14.6091,14.7311,24600.0
2008-01-03 10:00:00,19.33,19.46,19.3,19.37,32300.0,14.7464,14.8456,14.7235,14.7769,32300.0
2008-01-03 10:30:00,19.37,19.4,19.29,19.3,20700.0,14.7769,14.7998,14.7159,14.7235,20700.0
2008-01-03 11:00:00,19.31,19.45,19.28,19.28,24900.0,14.7311,14.8379,14.7082,14.7082,24900.0
2008-01-03 11:30:00,19.28,19.38,19.27,19.3,19800.0,14.7082,14.7845,14.7006,14.7235,19800.0
2008-01-03 12:00:00,19.3,19.38,19.29,19.34,31000.0,14.7235,14.7845,14.7159,14.754,31000.0
2008-01-03 12:30:00,19.34,19.35,19.3,19.34,31900.0,14.754,14.7616,14.7235,14.754,31900.0
2008-01-03 13:00:00,19.31,19.34,19.24,19.3,45700.0,14.7311,14.754,14.6777,14.7235,45700.0
2008-01-03 13:30:00,19.3,19.37,19.28,19.28,35200.0,14.7235,14.7769,14.7082,14.7082,35200.0
2008-01-03 14:00:00,19.29,19.32,19.21,19.32,77800.0,14.7159,14.7388,14.6548,14.7388,77800.0
2008-01-03 14:30:00,19.3,19.33,19.21,19.29,56900.0,14.7235,14.7464,14.6548,14.7159,56900.0
2008-01-03 15:00:00,19.29,19.3,19.05,19.05,55000.0,14.7159,14.7235,14.5328,14.5328,55000.0
2008-01-03 15:30:00,19.05,19.12,18.99,19.01,66500.0,14.5328,14.5862,14.487,14.5023,66500.0
2008-01-04 09:30:00,18.83,18.83,18.18,18.39,83700.0,14.3649,14.3649,13.8691,14.0293,83700.0
2008-01-04 10:00:00,18.37,18.4,18.14,18.14,62900.0,14.014,14.0369,13.8386,13.8386,62900.0
2008-01-04 10:30:00,18.12,18.18,18.03,18.08,40100.0,13.8233,13.8691,13.7546,13.7928,40100.0
2008-01-04 11:00:00,18.05,18.26,17.98,18.25,30300.0,13.7699,13.9301,13.7165,13.9225,30300.0
2008-01-04 11:30:00,18.26,18.33,18.24,18.29,20400.0,13.9301,13.9835,13.9149,13.953,20400.0
2008-01-04 12:00:00,18.28,18.3,17.87,17.89,17700.0,13.9454,13.9606,13.6326,13.6478,17700.0
2008-01-04 12:30:00,17.88,17.91,17.81,17.87,24100.0,13.6402,13.6631,13.5868,13.6326,24100.0
2008-01-04 13:00:00,17.85,17.92,17.85,17.87,14400.0,13.6173,13.6707,13.6173,13.6326,14400.0
2008-01-04 13:30:00,17.87,18.09,17.83,18.08,32300.0,13.6326,13.8004,13.6021,13.7928,32300.0
2008-01-04 14:00:00,18.06,18.18,17.95,17.95,48900.0,13.7775,13.8691,13.6936,13.6936,48900.0
2008-01-04 14:30:00,17.95,17.97,17.86,17.95,27400.0,13.6936,13.7089,13.625,13.6936,27400.0
2008-01-04 15:00:00,17.95,18.11,17.9,18.11,45300.0,13.6936,13.8157,13.6555,13.8157,45300.0
2008-01-04 15:30:00,18.11,18.13,17.91,18.04,81100.0,13.8157,13.8309,13.6631,13.7623,81100.0
2008-01-07 09:30:00,18.1,18.49,18.06,18.39,14600.0,13.8081,14.1056,13.7775,14.0293,14600.0
2008-01-07 10:00:00,18.39,18.4,18.24,18.25,31400.0,14.0293,14.0369,13.9149,13.9225,31400.0
2008-01-07 10:30:00,18.27,18.4,18.25,18.3,25000.0,13.9377,14.0369,13.9225,13.9606,25000.0
2008-01-07 11:00:00,18.29,18.4,18.24,18.4,28900.0,13.953,14.0369,13.9149,14.0369,28900.0
2008-01-07 11:30:00,18.42,18.57,18.4,18.46,33600.0,14.0522,14.1666,14.0369,14.0827,33600.0
2008-01-07 12:00:00,18.47,18.47,18.2,18.26,53600.0,14.0903,14.0903,13.8843,13.9301,53600.0
2008-01-07 12:30:00,18.28,18.39,18.22,18.37,34800.0,13.9454,14.0293,13.8996,14.014,34800.0
2008-01-07 13:00:00,18.37,18.39,18.3,18.39,19600.0,14.014,14.0293,13.9606,14.0293,19600.0
2008-01-07 13:30:00,18.35,18.4,18.25,18.37,32100.0,13.9988,14.0369,13.9225,14.014,32100.0
2008-01-07 14:00:00,18.36,18.4,18.21,18.3,65800.0,14.0064,14.0369,13.892,13.9606,65800.0
2008-01-07 14:30:00,18.31,18.4,18.26,18.4,20100.0,13.9683,14.0369,13.9301,14.0369,20100.0
2008-01-07 15:00:00,18.4,18.41,18.21,18.3,33800.0,14.0369,14.0445,13.892,13.9606,33800.0
2008-01-07 15:30:00,18.29,18.62,18.27,18.56,78100.0,13.953,14.2047,13.9377,14.159,78100.0
2008-01-08 09:30:00,18.57,18.82,18.56,18.63,14600.0,14.1666,14.3573,14.159,14.2124,14600.0
2008-01-08 10:00:00,18.64,18.81,18.59,18.59,13400.0,14.22,14.3497,14.1819,14.1819,13400.0
2008-01-08 10:30:00,18.56,18.67,18.49,18.5,16200.0,14.159,14.2429,14.1056,14.1132,16200.0
2008-01-08 11:00:00,18.5,18.54,18.31,18.31,24000.0,14.1132,14.1437,13.9683,13.9683,24000.0
2008-01-08 11:30:00,18.31,18.31,18.04,18.13,23900.0,13.9683,13.9683,13.7623,13.8309,23900.0
2008-01-08 12:00:00,18.11,18.24,18.05,18.24,15100.0,13.8157,13.9149,13.7699,13.9149,15100.0
2008-01-08 12:30:00,18.26,18.27,18.16,18.22,12600.0,13.9301,13.9377,13.8538,13.8996,12600.0
2008-01-08 13:00:00,18.24,18.31,18.13,18.31,15900.0,13.9149,13.9683,13.8309,13.9683,15900.0
2008-01-08 13:30:00,18.31,18.33,18.11,18.3,15600.0,13.9683,13.9835,13.8157,13.9606,15600.0
2008-01-08 14:00:00,18.3,18.48,18.23,18.48,13000.0,13.9606,14.0979,13.9072,14.0979,13000.0
2008-01-08 14:30:00,18.48,18.51,18.05,18.1,31700.0,14.0979,14.1208,13.7699,13.8081,31700.0
2008-01-08 15:00:00,18.1,18.14,17.95,18.0,46600.0,13.8081,13.8386,13.6936,13.7318,46600.0
2008-01-08 15:30:00,18.02,18.12,17.75,17.8,74800.0,13.747,13.8233,13.541,13.5792,74800.0
2008-01-09 09:30:00,17.74,17.81,17.44,17.6,67500.0,13.5334,13.5868,13.3046,13.4266,67500.0
2008-01-09 10:00:00,17.64,17.86,17.6,17.8,27000.0,13.4571,13.625,13.4266,13.5792,27000.0
2008-01-09 10:30:00,17.8,17.98,17.8,17.86,18100.0,13.5792,13.7165,13.5792,13.625,18100.0
2008-01-09 11:00:00,17.85,17.89,17.74,17.74,18600.0,13.6173,13.6478,13.5334,13.5334,18600.0
2008-01-09 11:30:00,17.73,17.8,17.66,17.69,15500.0,13.5258,13.5792,13.4724,13.4953,15500.0
2008-01-09 12:00:00,17.69,17.88,17.67,17.75,26400.0,13.4953,13.6402,13.48,13.541,26400.0
2008-01-09 12:30:00,17.78,17.8,17.66,17.75,29600.0,13.5639,13.5792,13.4724,13.541,29600.0
2008-01-09 13:00:00,17.78,17.78,17.53,17.59,17600.0,13.5639,13.5639,13.3732,13.419,17600.0
2008-01-09 13:30:00,17.6,17.63,17.45,17.6,21900.0,13.4266,13.4495,13.3122,13.4266,21900.0
2008-01-09 14:00:00,17.58,17.58,17.35,17.4,29300.0,13.4114,13.4114,13.2359,13.274,29300.0
2008-01-09 14:30:00,17.4,17.63,17.34,17.6,44400.0,13.274,13.4495,13.2283,13.4266,44400.0
2008-01-09 15:00:00,17.62,17.7,17.51,17.58,77000.0,13.4419,13.5029,13.358,13.4114,77000.0
2008-01-09 15:30:00,17.57,17.97,17.57,17.93,69800.0,13.4037,13.7089,13.4037,13.6784,69800.0
2008-01-10 09:30:00,17.61,17.75,17.47,17.75,20600.0,13.4342,13.541,13.3274,13.541,20600.0
2008-01-10 10:00:00,17.7,17.81,17.54,17.58,34800.0,13.5029,13.5868,13.3808,13.4114,34800.0
2008-01-10 10:30:00,17.58,17.65,17.47,17.5,34100.0,13.4114,13.4648,13.3274,13.3503,34100.0
2008-01-10 11:00:00,17.47,17.56,17.38,17.41,33900.0,13.3274,13.3961,13.2588,13.2817,33900.0
2008-01-10 11:30:00,17.43,17.56,17.34,17.48,33200.0,13.2969,13.3961,13.2283,13.3351,33200.0
2008-01-10 12:00:00,17.48,17.93,17.35,17.77,40700.0,13.3351,13.6784,13.2359,13.5563,40700.0
2008-01-10 12:30:00,17.76,18.09,17.37,17.99,78300.0,13.5487,13.8004,13.2512,13.7241,78300.0
2008-01-10 13:00:00,17.98,18.0,17.82,17.94,57300.0,13.7165,13.7318,13.5944,13.686,57300.0
2008-01-10 13:30:00,17.94,17.99,17.7,17.75,59500.0,13.686,13.7241,13.5029,13.541,59500.0
2008-01-10 14:00:00,17.76,17.99,17.71,17.9,50500.0,13.5487,13.7241,13.5105,13.6555,50500.0
2008-01-10 14:30:00,17.94,18.2,17.9,18.15,69200.0,13.686,13.8843,13.6555,13.8462,69200.0
2008-01-10 15:00:00,18.16,18.18,17.96,17.98,128800.0,13.8538,13.8691,13.7012,13.7165,128800.0
2008-01-10 15:30:00,17.98,18.01,17.74,17.99,296300.0,13.7165,13.7394,13.5334,13.7241,296300.0
2008-01-11 09:30:00,17.87,17.87,17.46,17.51,29100.0,13.6326,13.6326,13.3198,13.358,29100.0
2008-01-11 10:00:00,17.51,17.55,17.26,17.37,54400.0,13.358,13.3885,13.1672,13.2512,54400.0
2008-01-11 10:30:00,17.4,17.52,17.37,17.49,37600.0,13.274,13.3656,13.2512,13.3427,37600.0
2008-01-11 11:00:00,17.47,17.48,17.36,17.39,30800.0,13.3274,13.3351,13.2435,13.2664,30800.0
2008-01-11 11:30:00,17.4,17.5,17.4,17.43,39000.0,13.274,13.3503,13.274,13.2969,39000.0
2008-01-11 12:00:00,17.42,17.54,17.38,17.5,51000.0,13.2893,13.3808,13.2588,13.3503,51000.0
2008-01-11 12:30:00,17.47,17.55,17.43,17.46,74400.0,13.3274,13.3885,13.2969,13.3198,74400.0
2008-01-11 13:00:00,17.46,17.52,17.39,17.52,73300.0,13.3198,13.3656,13.2664,13.3656,73300.0
2008-01-11 13:30:00,17.52,17.55,17.46,17.5,28200.0,13.3656,13.3885,13.3198,13.3503,28200.0
2008-01-11 14:00:00,17.51,17.52,17.37,17.38,133100.0,13.358,13.3656,13.2512,13.2588,133100.0
2008-01-11 14:30:00,17.37,17.44,17.32,17.4,72900.0,13.2512,13.3046,13.213,13.274,72900.0
2008-01-11 15:00:00,17.39,17.39,17.12,17.13,205100.0,13.2664,13.2664,13.0604,13.0681,205100.0
2008-01-11 15:30:00,17.15,17.42,17.13,17.19,121300.0,13.0833,13.2893,13.0681,13.1138,121300.0
2008-01-14 09:30:00,17.31,17.4,16.69,16.79,50000.0,13.2054,13.274,12.7324,12.8087,50000.0
2008-01-14 10:00:00,16.79,16.98,16.75,16.93,47100.0,12.8087,12.9536,12.7782,12.9155,47100.0
2008-01-14 10:30:00,16.97,17.02,16.8,16.93,25300.0,12.946,12.9841,12.8163,12.9155,25300.0
2008-01-14 11:00:00,16.93,16.97,16.83,16.89,19800.0,12.9155,12.946,12.8392,12.885,19800.0
2008-01-14 11:30:00,16.9,16.94,16.88,16.94,17400.0,12.8926,12.9231,12.8773,12.9231,17400.0
2008-01-14 12:00:00,16.94,16.97,16.75,16.75,24600.0,12.9231,12.946,12.7782,12.7782,24600.0
2008-01-14 12:30:00,16.75,16.83,16.75,16.81,40400.0,12.7782,12.8392,12.7782,12.8239,40400.0
2008-01-14 13:00:00,16.8,16.82,16.73,16.73,20400.0,12.8163,12.8316,12.7629,12.7629,20400.0
2008-01-14 13:30:00,16.75,17.21,16.73,17.15,182500.0,12.7782,13.1291,12.7629,13.0833,182500.0
2008-01-14 14:00:00,17.15,17.15,16.85,16.87,20100.0,13.0833,13.0833,12.8545,12.8697,20100.0
2008-01-14 14:30:00,16.87,16.95,16.82,16.88,61100.0,12.8697,12.9307,12.8316,12.8773,61100.0
2008-01-14 15:00:00,16.89,16.92,16.7,16.82,66000.0,12.885,12.9079,12.74,12.8316,66000.0
2008-01-14 15:30:00,16.82,16.91,16.53,16.65,244500.0,12.8316,12.9002,12.6103,12.7019,244500.0
2008-01-15 09:30:00,16.31,16.47,16.22,16.27,37600.0,12.4425,12.5646,12.3738,12.412,37600.0
2008-01-15 10:00:00,16.28,16.31,16.09,16.11,72300.0,12.4196,12.4425,12.2747,12.2899,72300.0
2008-01-15 10:30:00,16.09,16.13,15.95,15.98,41700.0,12.2747,12.3052,12.1679,12.1908,41700.0
2008-01-15 11:00:00,15.98,16.13,15.86,15.87,71800.0,12.1908,12.3052,12.0992,12.1068,71800.0
2008-01-15 11:30:00,15.85,15.96,15.8,15.95,48600.0,12.0916,12.1755,12.0534,12.1679,48600.0
2008-01-15 12:00:00,15.95,16.01,15.89,15.95,85900.0,12.1679,12.2136,12.1221,12.1679,85900.0
2008-01-15 12:30:00,15.96,16.05,15.96,15.98,117700.0,12.1755,12.2442,12.1755,12.1908,117700.0
2008-01-15 13:00:00,15.98,16.05,15.94,16.0,52500.0,12.1908,12.2442,12.1602,12.206,52500.0
2008-01-15 13:30:00,15.97,16.08,15.94,16.03,114100.0,12.1831,12.267,12.1602,12.2289,114100.0
2008-01-15 14:00:00,16.02,16.04,15.94,15.97,61600.0,12.2213,12.2365,12.1602,12.1831,61600.0
2008-01-15 14:30:00,15.98,16.01,15.91,15.92,135900.0,12.1908,12.2136,12.1374,12.145,135900.0
2008-01-15 15:00:00,15.92,16.0,15.91,15.99,109200.0,12.145,12.206,12.1374,12.1984,109200.0
2008-01-15 15:30:00,15.98,16.0,15.9,15.91,127200.0,12.1908,12.206,12.1297,12.1374,127200.0
2008-01-16 09:30:00,15.93,16.25,15.8,15.98,75600.0,12.1526,12.3967,12.0534,12.1908,75600.0
2008-01-16 10:00:00,15.98,16.24,15.9,16.06,60500.0,12.1908,12.3891,12.1297,12.2518,60500.0
2008-01-16 10:30:00,16.1,16.2,15.94,16.0,42300.0,12.2823,12.3586,12.1602,12.206,42300.0
2008-01-16 11:00:00,16.0,16.03,15.97,16.0,46900.0,12.206,12.2289,12.1831,12.206,46900.0
2008-01-16 11:30:00,15.98,16.15,15.95,16.06,44300.0,12.1908,12.3204,12.1679,12.2518,44300.0
2008-01-16 12:00:00,16.09,16.18,16.01,16.07,64600.0,12.2747,12.3433,12.2136,12.2594,64600.0
2008-01-16 12:30:00,16.08,16.14,16.04,16.09,33000.0,12.267,12.3128,12.2365,12.2747,33000.0
2008-01-16 13:00:00,16.06,16.1,16.0,16.04,24300.0,12.2518,12.2823,12.206,12.2365,24300.0
2008-01-16 13:30:00,16.04,16.06,15.97,16.01,25100.0,12.2365,12.2518,12.1831,12.2136,25100.0
2008-01-16 14:00:00,16.01,16.14,15.97,16.1,48000.0,12.2136,12.3128,12.1831,12.2823,48000.0
2008-01-16 14:30:00,16.1,16.15,16.0,16.04,84200.0,12.2823,12.3204,12.206,12.2365,84200.0
2008-01-16 15:00:00,15.99,16.09,15.95,16.02,152000.0,12.1984,12.2747,12.1679,12.2213,152000.0
2008-01-16 15:30:00,16.05,16.07,15.87,15.91,154700.0,12.2442,12.2594,12.1068,12.1374,154700.0
2008-01-17 09:30:00,15.91,16.24,15.91,16.07,51200.0,12.1374,12.3891,12.1374,12.2594,51200.0
2008-01-17 10:00:00,16.04,16.17,15.91,16.06,202700.0,12.2365,12.3357,12.1374,12.2518,202700.0
2008-01-17 10:30:00,16.0,16.08,15.93,16.07,49800.0,12.206,12.267,12.1526,12.2594,49800.0
2008-01-17 11:00:00,16.07,16.15,15.95,16.04,72700.0,12.2594,12.3204,12.1679,12.2365,72700.0
2008-01-17 11:30:00,16.03,16.03,15.91,15.99,183400.0,12.2289,12.2289,12.1374,12.1984,183400.0
2008-01-17 12:00:00,15.94,16.01,15.9,16.0,71400.0,12.1602,12.2136,12.1297,12.206,71400.0
2008-01-17 12:30:00,15.99,16.13,15.99,15.99,22500.0,12.1984,12.3052,12.1984,12.1984,22500.0
2008-01-17 13:00:00,15.99,16.06,15.95,16.05,42500.0,12.1984,12.2518,12.1679,12.2442,42500.0
2008-01-17 13:30:00,16.06,16.12,15.97,16.0,200100.0,12.2518,12.2976,12.1831,12.206,200100.0
2008-01-17 14:00:00,16.02,16.18,15.96,15.97,39800.0,12.2213,12.3433,12.1755,12.1831,39800.0
2008-01-17 14:30:00,15.98,16.05,15.95,16.02,60100.0,12.1908,12.2442,12.1679,12.2213,60100.0
2008-01-17 15:00:00,16.02,16.1,15.99,16.0,61500.0,12.2213,12.2823,12.1984,12.206,61500.0
2008-01-17 15:30:00,16.0,16.11,15.99,16.0,184100.0,12.206,12.2899,12.1984,12.206,184100.0
2008-01-18 09:30:00,16.0,16.18,15.88,16.0,143900.0,12.206,12.3433,12.1145,12.206,143900.0
2008-01-18 10:00:00,15.97,16.29,15.94,16.14,112200.0,12.1831,12.4272,12.1602,12.3128,112200.0
2008-01-18 10:30:00,16.13,16.15,15.95,16.07,72500.0,12.3052,12.3204,12.1679,12.2594,72500.0
2008-01-18 11:00:00,16.07,16.13,15.98,16.12,56400.0,12.2594,12.3052,12.1908,12.2976,56400.0
2008-01-18 11:30:00,16.12,16.19,15.98,16.04,71100.0,12.2976,12.351,12.1908,12.2365,71100.0
2008-01-18 12:00:00,16.07,16.11,16.02,16.11,40500.0,12.2594,12.2899,12.2213,12.2899,40500.0
2008-01-18 12:30:00,16.11,16.22,15.91,16.0,96000.0,12.2899,12.3738,12.1374,12.206,96000.0
2008-01-18 13:00:00,16.01,16.1,15.95,16.05,134500.0,12.2136,12.2823,12.1679,12.2442,134500.0
2008-01-18 13:30:00,16.05,16.16,16.03,16.03,43400.0,12.2442,12.3281,12.2289,12.2289,43400.0
2008-01-18 14:00:00,16.03,16.09,15.99,16.0,40600.0,12.2289,12.2747,12.1984,12.206,40600.0
2008-01-18 14:30:00,16.0,16.1,15.97,16.1,56200.0,12.206,12.2823,12.1831,12.2823,56200.0
2008-01-18 15:00:00,16.1,16.1,16.0,16.08,60500.0,12.2823,12.2823,12.206,12.267,60500.0
2008-01-18 15:30:00,16.09,16.1,15.99,16.01,90600.0,12.2747,12.2823,12.1984,12.2136,90600.0
2008-01-22 09:30:00,15.54,16.91,15.54,16.46,84500.0,11.8551,12.9002,11.8551,12.5569,84500.0
2008-01-22 10:00:00,16.47,16.85,16.39,16.76,40900.0,12.5646,12.8545,12.5035,12.7858,40900.0
2008-01-22 10:30:00,16.78,17.2,16.65,17.1,55500.0,12.8011,13.1215,12.7019,13.0452,55500.0
2008-01-22 11:00:00,17.09,17.72,17.09,17.31,89600.0,13.0375,13.5182,13.0375,13.2054,89600.0
2008-01-22 11:30:00,17.29,17.29,16.93,16.96,51400.0,13.1901,13.1901,12.9155,12.9384,51400.0
2008-01-22 12:00:00,16.97,17.28,16.93,16.98,56500.0,12.946,13.1825,12.9155,12.9536,56500.0
2008-01-22 12:30:00,16.97,17.0,16.86,16.86,38900.0,12.946,12.9689,12.8621,12.8621,38900.0
2008-01-22 13:00:00,16.87,16.98,16.86,16.94,42300.0,12.8697,12.9536,12.8621,12.9231,42300.0
2008-01-22 13:30:00,16.93,16.99,16.78,16.91,35800.0,12.9155,12.9613,12.8011,12.9002,35800.0
2008-01-22 14:00:00,16.92,16.92,16.7,16.71,49700.0,12.9079,12.9079,12.74,12.7477,49700.0
2008-01-22 14:30:00,16.7,16.93,16.66,16.8,70800.0,12.74,12.9155,12.7095,12.8163,70800.0
2008-01-22 15:00:00,16.81,16.91,16.73,16.88,69800.0,12.8239,12.9002,12.7629,12.8773,69800.0
2008-01-22 15:30:00,16.91,17.24,16.9,17.17,160600.0,12.9002,13.152,12.8926,13.0986,160600.0
2008-01-23 09:30:00,16.95,17.1,16.4,17.1,60800.0,12.9307,13.0452,12.5112,13.0452,60800.0
2008-01-23 10:00:00,17.15,17.29,16.92,17.25,139500.0,13.0833,13.1901,12.9079,13.1596,139500.0
2008-01-23 10:30:00,17.26,17.4,17.19,17.38,67900.0,13.1672,13.274,13.1138,13.2588,67900.0
2008-01-23 11:00:00,17.4,17.5,17.28,17.31,58000.0,13.274,13.3503,13.1825,13.2054,58000.0
2008-01-23 11:30:00,17.36,17.45,17.21,17.38,36600.0,13.2435,13.3122,13.1291,13.2588,36600.0
2008-01-23 12:00:00,17.36,17.43,17.25,17.27,50200.0,13.2435,13.2969,13.1596,13.1749,50200.0
2008-01-23 12:30:00,17.26,17.34,17.11,17.29,43200.0,13.1672,13.2283,13.0528,13.1901,43200.0
2008-01-23 13:00:00,17.29,17.37,17.21,17.33,33600.0,13.1901,13.2512,13.1291,13.2206,33600.0
2008-01-23 13:30:00,17.29,17.45,17.24,17.35,34100.0,13.1901,13.3122,13.152,13.2359,34100.0
2008-01-23 14:00:00,17.36,17.88,17.35,17.8,129800.0,13.2435,13.6402,13.2359,13.5792,129800.0
2008-01-23 14:30:00,17.8,17.96,17.79,17.9,105600.0,13.5792,13.7012,13.5716,13.6555,105600.0
2008-01-23 15:00:00,17.94,18.68,17.92,18.59,140300.0,13.686,14.2505,13.6707,14.1819,140300.0
2008-01-23 15:30:00,18.58,19.32,18.55,18.85,189500.0,14.1742,14.7388,14.1513,14.3802,189500.0
2008-01-24 09:30:00,19.03,19.16,18.72,19.0,55600.0,14.5175,14.6167,14.281,14.4946,55600.0
2008-01-24 10:00:00,19.04,19.04,18.1,18.19,53000.0,14.5252,14.5252,13.8081,13.8767,53000.0
2008-01-24 10:30:00,18.21,18.4,18.16,18.4,41700.0,13.892,14.0369,13.8538,14.0369,41700.0
2008-01-24 11:00:00,18.39,18.53,18.29,18.36,33200.0,14.0293,14.1361,13.953,14.0064,33200.0
2008-01-24 11:30:00,18.38,18.59,18.37,18.46,27100.0,14.0217,14.1819,14.014,14.0827,27100.0
2008-01-24 12:00:00,18.44,18.44,18.04,18.05,29300.0,14.0674,14.0674,13.7623,13.7699,29300.0
2008-01-24 12:30:00,18.05,18.23,18.0,18.23,21000.0,13.7699,13.9072,13.7318,13.9072,21000.0
2008-01-24 13:00:00,18.23,18.53,18.18,18.41,28200.0,13.9072,14.1361,13.8691,14.0445,28200.0
2008-01-24 13:30:00,18.4,18.51,18.32,18.37,21000.0,14.0369,14.1208,13.9759,14.014,21000.0
2008-01-24 14:00:00,18.36,18.57,18.32,18.45,18100.0,14.0064,14.1666,13.9759,14.0751,18100.0
2008-01-24 14:30:00,18.47,18.51,18.32,18.4,40700.0,14.0903,14.1208,13.9759,14.0369,40700.0
2008-01-24 15:00:00,18.41,18.51,18.4,18.46,58200.0,14.0445,14.1208,14.0369,14.0827,58200.0
2008-01-24 15:30:00,18.46,18.5,18.09,18.11,207100.0,14.0827,14.1132,13.8004,13.8157,207100.0
2008-01-25 09:30:00,18.38,18.45,18.02,18.02,22500.0,14.0217,14.0751,13.747,13.747,22500.0
2008-01-25 10:00:00,18.01,18.2,17.84,18.03,23300.0,13.7394,13.8843,13.6097,13.7546,23300.0
2008-01-25 10:30:00,18.03,18.07,17.76,17.76,35500.0,13.7546,13.7852,13.5487,13.5487,35500.0
2008-01-25 11:00:00,17.76,17.95,17.68,17.95,22500.0,13.5487,13.6936,13.4876,13.6936,22500.0
2008-01-25 11:30:00,17.97,18.11,17.88,18.06,14000.0,13.7089,13.8157,13.6402,13.7775,14000.0
2008-01-25 12:00:00,18.09,18.16,17.86,17.88,30300.0,13.8004,13.8538,13.625,13.6402,30300.0
2008-01-25 12:30:00,17.87,17.88,17.64,17.64,14700.0,13.6326,13.6402,13.4571,13.4571,14700.0
2008-01-25 13:00:00,17.67,17.75,17.55,17.58,17200.0,13.48,13.541,13.3885,13.4114,17200.0
2008-01-25 13:30:00,17.54,17.58,17.33,17.45,20800.0,13.3808,13.4114,13.2206,13.3122,20800.0
2008-01-25 14:00:00,17.47,17.59,17.37,17.4,21800.0,13.3274,13.419,13.2512,13.274,21800.0
2008-01-25 14:30:00,17.4,17.5,17.23,17.35,22100.0,13.274,13.3503,13.1443,13.2359,22100.0
2008-01-25 15:00:00,17.34,17.55,17.26,17.44,29300.0,13.2283,13.3885,13.1672,13.3046,29300.0
2008-01-25 15:30:00,17.45,17.57,17.25,17.33,56600.0,13.3122,13.4037,13.1596,13.2206,56600.0
2008-01-28 09:30:00,17.32,17.51,16.98,17.43,23600.0,13.213,13.358,12.9536,13.2969,23600.0
2008-01-28 10:00:00,17.41,17.67,17.14,17.67,22000.0,13.2817,13.48,13.0757,13.48,22000.0
2008-01-28 10:30:00,17.65,17.92,17.62,17.85,38800.0,13.4648,13.6707,13.4419,13.6173,38800.0
2008-01-28 11:00:00,17.86,17.91,17.71,17.91,24200.0,13.625,13.6631,13.5105,13.6631,24200.0
2008-01-28 11:30:00,17.93,18.06,17.79,17.8,17300.0,13.6784,13.7775,13.5716,13.5792,17300.0
2008-01-28 12:00:00,17.81,17.87,17.73,17.83,9800.0,13.5868,13.6326,13.5258,13.6021,9800.0
2008-01-28 12:30:00,17.85,17.96,17.68,17.86,21100.0,13.6173,13.7012,13.4876,13.625,21100.0
2008-01-28 13:00:00,17.88,18.04,17.83,18.01,17000.0,13.6402,13.7623,13.6021,13.7394,17000.0
2008-01-28 13:30:00,18.01,18.11,17.83,17.94,25900.0,13.7394,13.8157,13.6021,13.686,25900.0
2008-01-28 14:00:00,17.93,18.15,17.88,18.01,26300.0,13.6784,13.8462,13.6402,13.7394,26300.0
2008-01-28 14:30:00,18.02,18.21,17.9,17.92,38800.0,13.747,13.892,13.6555,13.6707,38800.0
2008-01-28 15:00:00,17.92,17.94,17.77,17.81,29300.0,13.6707,13.686,13.5563,13.5868,29300.0
2008-01-28 15:30:00,17.83,18.32,17.83,18.3,83300.0,13.6021,13.9759,13.6021,13.9606,83300.0
2008-01-29 09:30:00,18.47,18.53,17.95,17.97,29300.0,14.0903,14.1361,13.6936,13.7089,29300.0
2008-01-29 10:00:00,17.98,18.62,17.85,18.59,33300.0,13.7165,14.2047,13.6173,14.1819,33300.0
2008-01-29 10:30:00,18.57,18.62,18.27,18.35,21700.0,14.1666,14.2047,13.9377,13.9988,21700.0
2008-01-29 11:00:00,18.36,18.51,18.3,18.36,65800.0,14.0064,14.1208,13.9606,14.0064,65800.0
2008-01-29 11:30:00,18.34,18.38,18.31,18.34,20600.0,13.9911,14.0217,13.9683,13.9911,20600.0
2008-01-29 12:00:00,18.34,18.34,18.12,18.2,26500.0,13.9911,13.9911,13.8233,13.8843,26500.0
2008-01-29 12:30:00,18.19,18.25,18.14,18.23,10500.0,13.8767,13.9225,13.8386,13.9072,10500.0
2008-01-29 13:00:00,18.23,18.35,18.21,18.25,13900.0,13.9072,13.9988,13.892,13.9225,13900.0
2008-01-29 13:30:00,18.25,18.35,18.24,18.27,42700.0,13.9225,13.9988,13.9149,13.9377,42700.0
2008-01-29 14:00:00,18.25,18.32,18.23,18.3,28200.0,13.9225,13.9759,13.9072,13.9606,28200.0
2008-01-29 14:30:00,18.3,18.32,18.24,18.25,19300.0,13.9606,13.9759,13.9149,13.9225,19300.0
2008-01-29 15:00:00,18.25,18.35,18.23,18.3,59900.0,13.9225,13.9988,13.9072,13.9606,59900.0
2008-01-29 15:30:00,18.32,18.48,18.26,18.43,35500.0,13.9759,14.0979,13.9301,14.0598,35500.0
2008-01-30 09:30:00,18.19,18.28,18.11,18.19,37900.0,13.8767,13.9454,13.8157,13.8767,37900.0
2008-01-30 10:00:00,18.2,18.2,18.08,18.2,80700.0,13.8843,13.8843,13.7928,13.8843,80700.0
2008-01-30 10:30:00,18.17,18.2,18.05,18.05,32100.0,13.8615,13.8843,13.7699,13.7699,32100.0
2008-01-30 11:00:00,18.07,18.08,17.95,17.95,39100.0,13.7852,13.7928,13.6936,13.6936,39100.0
2008-01-30 11:30:00,17.97,17.98,17.82,17.88,43300.0,13.7089,13.7165,13.5944,13.6402,43300.0
2008-01-30 12:00:00,17.88,17.96,17.8,17.9,40900.0,13.6402,13.7012,13.5792,13.6555,40900.0
2008-01-30 12:30:00,17.92,17.96,17.87,17.89,26500.0,13.6707,13.7012,13.6326,13.6478,26500.0
2008-01-30 13:00:00,17.89,18.02,17.88,18.02,116600.0,13.6478,13.747,13.6402,13.747,116600.0
2008-01-30 13:30:00,18.05,18.1,17.99,18.04,40500.0,13.7699,13.8081,13.7241,13.7623,40500.0
2008-01-30 14:00:00,18.08,18.69,18.06,18.61,52000.0,13.7928,14.2581,13.7775,14.1971,52000.0
2008-01-30 14:30:00,18.63,18.7,18.06,18.7,52000.0,14.2124,14.2658,13.7775,14.2658,52000.0
2008-01-30 15:00:00,18.7,18.87,18.51,18.55,41000.0,14.2658,14.3955,14.1208,14.1513,41000.0
2008-01-30 15:30:00,18.58,18.59,17.96,18.01,242100.0,14.1742,14.1819,13.7012,13.7394,242100.0
2008-01-31 09:30:00,17.61,18.07,17.41,18.05,39500.0,13.4342,13.7852,13.2817,13.7699,39500.0
2008-01-31 10:00:00,18.08,18.19,17.82,18.14,27600.0,13.7928,13.8767,13.5944,13.8386,27600.0
2008-01-31 10:30:00,18.14,18.36,17.94,18.36,16800.0,13.8386,14.0064,13.686,14.0064,16800.0
2008-01-31 11:00:00,18.39,18.72,18.38,18.67,16600.0,14.0293,14.281,14.0217,14.2429,16600.0
2008-01-31 11:30:00,18.66,18.71,18.36,18.5,21300.0,14.2353,14.2734,14.0064,14.1132,21300.0
2008-01-31 12:00:00,18.45,18.47,18.24,18.37,24800.0,14.0751,14.0903,13.9149,14.014,24800.0
2008-01-31 12:30:00,18.41,18.46,18.26,18.34,20300.0,14.0445,14.0827,13.9301,13.9911,20300.0
2008-01-31 13:00:00,18.34,18.47,18.33,18.46,14500.0,13.9911,14.0903,13.9835,14.0827,14500.0
2008-01-31 13:30:00,18.47,18.6,18.41,18.47,35000.0,14.0903,14.1895,14.0445,14.0903,35000.0
2008-01-31 14:00:00,18.46,18.55,18.39,18.41,43800.0,14.0827,14.1513,14.0293,14.0445,43800.0
2008-01-31 14:30:00,18.44,18.52,18.34,18.52,46900.0,14.0674,14.1285,13.9911,14.1285,46900.0
2008-01-31 15:00:00,18.55,18.55,18.44,18.5,59700.0,14.1513,14.1513,14.0674,14.1132,59700.0
2008-01-31 15:30:00,18.5,18.72,18.26,18.4,67500.0,14.1132,14.281,13.9301,14.0369,67500.0
2008-02-01 09:30:00,18.51,19.01,18.51,18.72,21200.0,14.1208,14.5023,14.1208,14.281,21200.0
2008-02-01 10:00:00,18.72,19.2,18.7,18.95,20900.0,14.281,14.6472,14.2658,14.4565,20900.0
2008-02-01 10:30:00,18.93,18.93,18.44,18.66,34700.0,14.4412,14.4412,14.0674,14.2353,34700.0
2008-02-01 11:00:00,18.65,18.77,18.43,18.65,42700.0,14.2276,14.3192,14.0598,14.2276,42700.0
2008-02-01 11:30:00,18.62,18.74,18.5,18.55,32100.0,14.2047,14.2963,14.1132,14.1513,32100.0
2008-02-01 12:00:00,18.55,18.78,18.51,18.76,35800.0,14.1513,14.3268,14.1208,14.3115,35800.0
2008-02-01 12:30:00,18.78,18.88,18.64,18.66,15900.0,14.3268,14.4031,14.22,14.2353,15900.0
2008-02-01 13:00:00,18.66,18.93,18.65,18.91,16800.0,14.2353,14.4412,14.2276,14.426,16800.0
2008-02-01 13:30:00,18.89,18.89,18.68,18.71,17000.0,14.4107,14.4107,14.2505,14.2734,17000.0
2008-02-01 14:00:00,18.66,18.8,18.61,18.79,20500.0,14.2353,14.3421,14.1971,14.3344,20500.0
2008-02-01 14:30:00,18.82,18.98,18.82,18.9,17600.0,14.3573,14.4794,14.3573,14.4184,17600.0
2008-02-01 15:00:00,18.9,19.01,18.86,19.01,23300.0,14.4184,14.5023,14.3878,14.5023,23300.0
2008-02-01 15:30:00,19.01,19.19,19.01,19.02,46400.0,14.5023,14.6396,14.5023,14.5099,46400.0
2008-02-04 09:30:00,18.98,19.2,18.67,18.75,40100.0,14.4794,14.6472,14.2429,14.3039,40100.0
2008-02-04 10:00:00,18.79,18.88,18.71,18.82,24500.0,14.3344,14.4031,14.2734,14.3573,24500.0
2008-02-04 10:30:00,18.82,18.97,18.75,18.85,48000.0,14.3573,14.4718,14.3039,14.3802,48000.0
2008-02-04 11:00:00,18.87,19.13,18.87,19.13,13200.0,14.3955,14.5938,14.3955,14.5938,13200.0
2008-02-04 11:30:00,19.13,19.15,18.8,18.82,13400.0,14.5938,14.6091,14.3421,14.3573,13400.0
2008-02-04 12:00:00,18.83,18.83,18.74,18.78,11500.0,14.3649,14.3649,14.2963,14.3268,11500.0
2008-02-04 12:30:00,18.8,18.86,18.7,18.75,14400.0,14.3421,14.3878,14.2658,14.3039,14400.0
2008-02-04 13:00:00,18.75,18.81,18.69,18.76,13700.0,14.3039,14.3497,14.2581,14.3115,13700.0
2008-02-04 13:30:00,18.77,18.92,18.77,18.89,27400.0,14.3192,14.4336,14.3192,14.4107,27400.0
2008-02-04 14:00:00,18.87,18.88,18.77,18.85,23300.0,14.3955,14.4031,14.3192,14.3802,23300.0
2008-02-04 14:30:00,18.82,18.83,18.67,18.75,27100.0,14.3573,14.3649,14.2429,14.3039,27100.0
2008-02-04 15:00:00,18.76,18.81,18.71,18.79,24200.0,14.3115,14.3497,14.2734,14.3344,24200.0
2008-02-04 15:30:00,18.8,18.88,18.77,18.81,50100.0,14.3421,14.4031,14.3192,14.3497,50100.0
2008-02-05 09:30:00,18.58,18.8,18.4,18.75,22800.0,14.1742,14.3421,14.0369,14.3039,22800.0
2008-02-05 10:00:00,18.76,18.88,18.46,18.88,20500.0,14.3115,14.4031,14.0827,14.4031,20500.0
2008-02-05 10:30:00,18.88,19.0,18.72,18.72,14900.0,14.4031,14.4946,14.281,14.281,14900.0
2008-02-05 11:00:00,18.75,18.75,18.47,18.57,13800.0,14.3039,14.3039,14.0903,14.1666,13800.0
2008-02-05 11:30:00,18.57,18.84,18.56,18.78,8300.0,14.1666,14.3726,14.159,14.3268,8300.0
2008-02-05 12:00:00,18.76,18.77,18.68,18.74,10500.0,14.3115,14.3192,14.2505,14.2963,10500.0
2008-02-05 12:30:00,18.72,18.9,18.72,18.85,12100.0,14.281,14.4184,14.281,14.3802,12100.0
2008-02-05 13:00:00,18.84,18.86,18.51,18.71,20200.0,14.3726,14.3878,14.1208,14.2734,20200.0
2008-02-05 13:30:00,18.71,18.8,18.57,18.74,37300.0,14.2734,14.3421,14.1666,14.2963,37300.0
2008-02-05 14:00:00,18.75,18.81,18.53,18.77,31000.0,14.3039,14.3497,14.1361,14.3192,31000.0
2008-02-05 14:30:00,18.75,18.79,18.6,18.65,20500.0,14.3039,14.3344,14.1895,14.2276,20500.0
2008-02-05 15:00:00,18.62,18.65,18.48,18.59,46300.0,14.2047,14.2276,14.0979,14.1819,46300.0
2008-02-05 15:30:00,18.58,18.79,18.51,18.75,125400.0,14.1742,14.3344,14.1208,14.3039,125400.0
2008-02-06 09:30:00,18.96,18.99,18.4,18.65,20100.0,14.4641,14.487,14.0369,14.2276,20100.0
2008-02-06 10:00:00,18.66,18.94,18.66,18.73,13000.0,14.2353,14.4489,14.2353,14.2887,13000.0
2008-02-06 10:30:00,18.73,19.15,18.72,19.02,20700.0,14.2887,14.6091,14.281,14.5099,20700.0
2008-02-06 11:00:00,19.0,19.09,18.87,18.94,15600.0,14.4946,14.5633,14.3955,14.4489,15600.0
2008-02-06 11:30:00,18.94,19.0,18.84,19.0,16900.0,14.4489,14.4946,14.3726,14.4946,16900.0
2008-02-06 12:00:00,19.03,19.07,18.82,18.83,14800.0,14.5175,14.548,14.3573,14.3649,14800.0
2008-02-06 12:30:00,18.83,18.92,18.81,18.88,19500.0,14.3649,14.4336,14.3497,14.4031,19500.0
2008-02-06 13:00:00,18.88,18.97,18.74,18.86,19700.0,14.4031,14.4718,14.2963,14.3878,19700.0
2008-02-06 13:30:00,18.85,18.9,18.71,18.8,32200.0,14.3802,14.4184,14.2734,14.3421,32200.0
2008-02-06 14:00:00,18.82,18.85,18.65,18.69,39600.0,14.3573,14.3802,14.2276,14.2581,39600.0
2008-02-06 14:30:00,18.68,18.85,18.57,18.81,39500.0,14.2505,14.3802,14.1666,14.3497,39500.0
2008-02-06 15:00:00,18.79,18.82,18.67,18.79,40200.0,14.3344,14.3573,14.2429,14.3344,40200.0
2008-02-06 15:30:00,18.78,18.81,18.59,18.8,143100.0,14.3268,14.3497,14.1819,14.3421,143100.0
2008-02-07 09:30:00,18.78,19.08,18.64,18.91,35100.0,14.3268,14.5557,14.22,14.426,35100.0
2008-02-07 10:00:00,18.92,19.52,18.92,19.27,27300.0,14.4336,14.8913,14.4336,14.7006,27300.0
2008-02-07 10:30:00,19.27,19.27,18.76,18.92,24800.0,14.7006,14.7006,14.3115,14.4336,24800.0
2008-02-07 11:00:00,18.94,18.96,18.74,18.91,26300.0,14.4489,14.4641,14.2963,14.426,26300.0
2008-02-07 11:30:00,18.92,18.99,18.86,18.91,15000.0,14.4336,14.487,14.3878,14.426,15000.0
2008-02-07 12:00:00,18.91,18.98,18.9,18.98,11700.0,14.426,14.4794,14.4184,14.4794,11700.0
2008-02-07 12:30:00,18.98,19.2,18.97,19.19,14700.0,14.4794,14.6472,14.4718,14.6396,14700.0
2008-02-07 13:00:00,19.18,19.22,19.01,19.11,12800.0,14.632,14.6625,14.5023,14.5786,12800.0
2008-02-07 13:30:00,19.1,19.4,19.0,19.38,22200.0,14.5709,14.7998,14.4946,14.7845,22200.0
2008-02-07 14:00:00,19.36,19.56,19.27,19.38,31500.0,14.7693,14.9218,14.7006,14.7845,31500.0
2008-02-07 14:30:00,19.37,19.39,19.11,19.24,32800.0,14.7769,14.7922,14.5786,14.6777,32800.0
2008-02-07 15:00:00,19.27,19.38,18.98,19.25,33000.0,14.7006,14.7845,14.4794,14.6854,33000.0
2008-02-07 15:30:00,19.29,19.34,19.07,19.23,44400.0,14.7159,14.754,14.548,14.6701,44400.0
2008-02-08 09:30:00,19.2,19.51,18.82,19.47,28000.0,14.6472,14.8837,14.3573,14.8532,28000.0
2008-02-08 10:00:00,19.46,19.63,19.13,19.22,126300.0,14.8456,14.9753,14.5938,14.6625,126300.0
2008-02-08 10:30:00,19.23,19.66,19.2,19.63,25800.0,14.6701,14.9981,14.6472,14.9753,25800.0
2008-02-08 11:00:00,19.61,19.82,19.56,19.59,53800.0,14.96,15.1202,14.9218,14.9447,53800.0
2008-02-08 11:30:00,19.59,19.72,19.52,19.52,23100.0,14.9447,15.0439,14.8913,14.8913,23100.0
2008-02-08 12:00:00,19.51,19.53,19.29,19.52,26600.0,14.8837,14.899,14.7159,14.8913,26600.0
2008-02-08 12:30:00,19.54,19.6,19.39,19.5,23900.0,14.9066,14.9524,14.7922,14.8761,23900.0
2008-02-08 13:00:00,19.51,19.53,19.44,19.53,30600.0,14.8837,14.899,14.8303,14.899,30600.0
2008-02-08 13:30:00,19.53,19.62,19.4,19.56,54100.0,14.899,14.9676,14.7998,14.9218,54100.0
2008-02-08 14:00:00,19.57,19.65,19.45,19.56,17100.0,14.9295,14.9905,14.8379,14.9218,17100.0
2008-02-08 14:30:00,19.54,19.69,19.47,19.64,31600.0,14.9066,15.021,14.8532,14.9829,31600.0
2008-02-08 15:00:00,19.61,19.68,19.54,19.65,78000.0,14.96,15.0134,14.9066,14.9905,78000.0
2008-02-08 15:30:00,19.61,19.81,19.54,19.65,66400.0,14.96,15.1126,14.9066,14.9905,66400.0
2008-02-11 09:30:00,19.65,19.97,19.46,19.95,86800.0,14.9905,15.2346,14.8456,15.2194,86800.0
2008-02-11 10:00:00,19.95,20.11,19.89,20.08,127700.0,15.2194,15.3414,15.1736,15.3185,127700.0
2008-02-11 10:30:00,20.08,20.08,19.89,19.99,43600.0,15.3185,15.3185,15.1736,15.2499,43600.0
2008-02-11 11:00:00,20.0,20.19,19.99,20.08,43500.0,15.2575,15.4025,15.2499,15.3185,43500.0
2008-02-11 11:30:00,20.08,20.25,20.0,20.13,55500.0,15.3185,15.4482,15.2575,15.3567,55500.0
2008-02-11 12:00:00,20.12,20.5,20.12,20.24,52500.0,15.3491,15.639,15.3491,15.4406,52500.0
2008-02-11 12:30:00,20.24,20.62,20.22,20.49,69600.0,15.4406,15.7305,15.4253,15.6313,69600.0
2008-02-11 13:00:00,20.49,20.51,20.32,20.48,43000.0,15.6313,15.6466,15.5016,15.6237,43000.0
2008-02-11 13:30:00,20.49,20.8,20.48,20.76,36800.0,15.6313,15.8678,15.6237,15.8373,36800.0
2008-02-11 14:00:00,20.76,20.95,20.67,20.74,91700.0,15.8373,15.9822,15.7686,15.822,91700.0
2008-02-11 14:30:00,20.72,20.78,20.55,20.68,40300.0,15.8068,15.8526,15.6771,15.7763,40300.0
2008-02-11 15:00:00,20.67,20.8,20.55,20.67,68200.0,15.7686,15.8678,15.6771,15.7686,68200.0
2008-02-11 15:30:00,20.67,20.95,20.64,20.88,140100.0,15.7686,15.9822,15.7458,15.9288,140100.0
2008-02-12 09:30:00,21.04,21.19,20.85,21.11,75700.0,16.0509,16.1653,15.906,16.1043,75700.0
2008-02-12 10:00:00,21.11,21.28,21.02,21.1,67500.0,16.1043,16.234,16.0356,16.0967,67500.0
2008-02-12 10:30:00,21.1,21.3,21.06,21.16,48400.0,16.0967,16.2493,16.0662,16.1425,48400.0
2008-02-12 11:00:00,21.14,21.19,21.05,21.07,35100.0,16.1272,16.1653,16.0585,16.0738,35100.0
2008-02-12 11:30:00,21.07,21.21,21.06,21.2,75600.0,16.0738,16.1806,16.0662,16.173,75600.0
2008-02-12 12:00:00,21.18,21.28,21.18,21.21,36000.0,16.1577,16.234,16.1577,16.1806,36000.0
2008-02-12 12:30:00,21.21,21.21,21.04,21.08,54000.0,16.1806,16.1806,16.0509,16.0814,54000.0
2008-02-12 13:00:00,21.1,21.19,21.03,21.15,42800.0,16.0967,16.1653,16.0433,16.1348,42800.0
2008-02-12 13:30:00,21.14,21.36,21.09,21.25,35600.0,16.1272,16.295,16.089,16.2111,35600.0
2008-02-12 14:00:00,21.25,21.25,21.08,21.12,25200.0,16.2111,16.2111,16.0814,16.1119,25200.0
2008-02-12 14:30:00,21.12,21.19,21.01,21.12,173100.0,16.1119,16.1653,16.028,16.1119,173100.0
2008-02-12 15:00:00,21.1,21.1,20.72,20.78,162200.0,16.0967,16.0967,15.8068,15.8526,162200.0
2008-02-12 15:30:00,20.81,21.08,20.75,21.05,240900.0,15.8754,16.0814,15.8297,16.0585,240900.0
2008-02-13 09:30:00,21.25,21.49,21.0,21.1,20500.0,16.2111,16.3942,16.0204,16.0967,20500.0
2008-02-13 10:00:00,21.13,21.21,21.01,21.1,26000.0,16.1196,16.1806,16.028,16.0967,26000.0
2008-02-13 10:30:00,21.11,21.18,21.03,21.15,23400.0,16.1043,16.1577,16.0433,16.1348,23400.0
2008-02-13 11:00:00,21.14,21.34,21.13,21.34,27300.0,16.1272,16.2798,16.1196,16.2798,27300.0
2008-02-13 11:30:00,21.35,21.35,21.17,21.29,12400.0,16.2874,16.2874,16.1501,16.2416,12400.0
2008-02-13 12:00:00,21.26,21.49,21.21,21.28,22400.0,16.2187,16.3942,16.1806,16.234,22400.0
2008-02-13 12:30:00,21.33,21.33,21.23,21.24,15000.0,16.2721,16.2721,16.1959,16.2035,15000.0
2008-02-13 13:00:00,21.27,21.51,21.2,21.5,30300.0,16.2264,16.4095,16.173,16.4018,30300.0
2008-02-13 13:30:00,21.52,21.56,21.41,21.48,18400.0,16.4171,16.4476,16.3332,16.3866,18400.0
2008-02-13 14:00:00,21.47,21.47,21.34,21.37,17900.0,16.3789,16.3789,16.2798,16.3027,17900.0
2008-02-13 14:30:00,21.38,21.59,21.32,21.57,16300.0,16.3103,16.4705,16.2645,16.4552,16300.0
2008-02-13 15:00:00,21.56,21.57,21.26,21.38,47200.0,16.4476,16.4552,16.2187,16.3103,47200.0
2008-02-13 15:30:00,21.38,21.59,21.31,21.51,52400.0,16.3103,16.4705,16.2569,16.4095,52400.0
2008-02-14 09:30:00,21.66,21.74,21.35,21.42,24800.0,16.5239,16.5849,16.2874,16.3408,24800.0
2008-02-14 10:00:00,21.44,21.61,21.35,21.55,17100.0,16.3561,16.4857,16.2874,16.44,17100.0
2008-02-14 10:30:00,21.54,21.54,20.91,20.96,73500.0,16.4323,16.4323,15.9517,15.9899,73500.0
2008-02-14 11:00:00,20.95,21.15,20.91,20.98,26900.0,15.9822,16.1348,15.9517,16.0051,26900.0
2008-02-14 11:30:00,20.99,21.05,20.88,20.98,20100.0,16.0128,16.0585,15.9288,16.0051,20100.0
2008-02-14 12:00:00,20.98,20.98,20.62,20.73,28900.0,16.0051,16.0051,15.7305,15.8144,28900.0
2008-02-14 12:30:00,20.74,20.87,20.64,20.76,24900.0,15.822,15.9212,15.7458,15.8373,24900.0
2008-02-14 13:00:00,20.76,20.79,20.5,20.5,18800.0,15.8373,15.8602,15.639,15.639,18800.0
2008-02-14 13:30:00,20.56,20.79,20.49,20.74,26100.0,15.6847,15.8602,15.6313,15.822,26100.0
2008-02-14 14:00:00,20.75,20.92,20.64,20.66,22600.0,15.8297,15.9594,15.7458,15.761,22600.0
2008-02-14 14:30:00,20.65,20.67,20.44,20.58,35300.0,15.7534,15.7686,15.5932,15.7,35300.0
2008-02-14 15:00:00,20.59,20.92,20.57,20.86,35100.0,15.7076,15.9594,15.6924,15.9136,35100.0
2008-02-14 15:30:00,20.86,20.91,20.73,20.75,46100.0,15.9136,15.9517,15.8144,15.8297,46100.0
2008-02-15 09:30:00,20.62,20.62,20.26,20.33,35700.0,15.7305,15.7305,15.4559,15.5093,35700.0
2008-02-15 10:00:00,20.37,20.69,20.27,20.64,13500.0,15.5398,15.7839,15.4635,15.7458,13500.0
2008-02-15 10:30:00,20.69,20.81,20.54,20.54,19000.0,15.7839,15.8754,15.6695,15.6695,19000.0
2008-02-15 11:00:00,20.54,20.72,20.48,20.72,122800.0,15.6695,15.8068,15.6237,15.8068,122800.0
2008-02-15 11:30:00,20.69,20.71,20.6,20.7,17200.0,15.7839,15.7992,15.7152,15.7915,17200.0
2008-02-15 12:00:00,20.7,20.73,20.58,20.6,12600.0,15.7915,15.8144,15.7,15.7152,12600.0
2008-02-15 12:30:00,20.61,20.73,20.59,20.72,8400.0,15.7229,15.8144,15.7076,15.8068,8400.0
2008-02-15 13:00:00,20.67,20.75,20.63,20.68,11300.0,15.7686,15.8297,15.7381,15.7763,11300.0
2008-02-15 13:30:00,20.65,20.8,20.63,20.76,13400.0,15.7534,15.8678,15.7381,15.8373,13400.0
2008-02-15 14:00:00,20.75,20.78,20.68,20.75,13000.0,15.8297,15.8526,15.7763,15.8297,13000.0
2008-02-15 14:30:00,20.76,20.85,20.68,20.72,18500.0,15.8373,15.906,15.7763,15.8068,18500.0
2008-02-15 15:00:00,20.72,20.84,20.63,20.71,24100.0,15.8068,15.8983,15.7381,15.7992,24100.0
2008-02-15 15:30:00,20.72,21.0,20.69,21.0,31900.0,15.8068,16.0204,15.7839,16.0204,31900.0
2008-02-19 09:30:00,21.06,21.22,20.69,20.74,22400.0,16.0662,16.1882,15.7839,15.822,22400.0
2008-02-19 10:00:00,20.7,20.78,20.56,20.7,14000.0,15.7915,15.8526,15.6847,15.7915,14000.0
2008-02-19 10:30:00,20.7,20.81,20.6,20.77,18800.0,15.7915,15.8754,15.7152,15.8449,18800.0
2008-02-19 11:00:00,20.77,20.83,20.65,20.79,14600.0,15.8449,15.8907,15.7534,15.8602,14600.0
2008-02-19 11:30:00,20.81,20.9,20.76,20.9,8000.0,15.8754,15.9441,15.8373,15.9441,8000.0
2008-02-19 12:00:00,20.9,20.97,20.77,20.94,15500.0,15.9441,15.9975,15.8449,15.9746,15500.0
2008-02-19 12:30:00,20.93,20.99,20.87,20.98,13700.0,15.967,16.0128,15.9212,16.0051,13700.0
2008-02-19 13:00:00,20.98,21.24,20.98,21.23,20000.0,16.0051,16.2035,16.0051,16.1959,20000.0
2008-02-19 13:30:00,21.17,21.17,20.88,20.89,16900.0,16.1501,16.1501,15.9288,15.9365,16900.0
2008-02-19 14:00:00,20.91,21.16,20.89,21.1,26600.0,15.9517,16.1425,15.9365,16.0967,26600.0
2008-02-19 14:30:00,21.1,21.12,20.75,20.75,20800.0,16.0967,16.1119,15.8297,15.8297,20800.0
2008-02-19 15:00:00,20.73,20.91,20.69,20.81,27700.0,15.8144,15.9517,15.7839,15.8754,27700.0
2008-02-19 15:30:00,20.81,21.05,20.8,21.03,39500.0,15.8754,16.0585,15.8678,16.0433,39500.0
2008-02-20 09:30:00,20.8,21.23,20.76,21.18,32400.0,15.8678,16.1959,15.8373,16.1577,32400.0
2008-02-20 10:00:00,21.15,21.25,20.89,21.23,20900.0,16.1348,16.2111,15.9365,16.1959,20900.0
2008-02-20 10:30:00,21.25,21.25,21.09,21.14,30800.0,16.2111,16.2111,16.089,16.1272,30800.0
2008-02-20 11:00:00,21.14,21.3,21.13,21.29,33400.0,16.1272,16.2493,16.1196,16.2416,33400.0
2008-02-20 11:30:00,21.29,21.38,21.09,21.19,30000.0,16.2416,16.3103,16.089,16.1653,30000.0
2008-02-20 12:00:00,21.18,21.5,21.16,21.47,42900.0,16.1577,16.4018,16.1425,16.3789,42900.0
2008-02-20 12:30:00,21.47,21.52,21.45,21.5,28400.0,16.3789,16.4171,16.3637,16.4018,28400.0
2008-02-20 13:00:00,21.49,21.73,21.38,21.38,34400.0,16.3942,16.5773,16.3103,16.3103,34400.0
2008-02-20 13:30:00,21.39,21.65,21.32,21.47,29400.0,16.3179,16.5163,16.2645,16.3789,29400.0
2008-02-20 14:00:00,21.47,21.69,21.34,21.5,46100.0,16.3789,16.5468,16.2798,16.4018,46100.0
2008-02-20 14:30:00,21.47,21.63,21.32,21.57,75700.0,16.3789,16.501,16.2645,16.4552,75700.0
2008-02-20 15:00:00,21.57,21.61,21.33,21.37,87500.0,16.4552,16.4857,16.2721,16.3027,87500.0
2008-02-20 15:30:00,21.4,21.53,21.35,21.4,107500.0,16.3255,16.4247,16.2874,16.3255,107500.0
2008-02-21 09:30:00,21.4,21.66,21.3,21.32,35600.0,16.3255,16.5239,16.2493,16.2645,35600.0
2008-02-21 10:00:00,21.31,21.33,20.91,20.91,46100.0,16.2569,16.2721,15.9517,15.9517,46100.0
2008-02-21 10:30:00,20.95,20.99,20.51,20.61,33700.0,15.9822,16.0128,15.6466,15.7229,33700.0
2008-02-21 11:00:00,20.57,20.98,20.55,20.98,31500.0,15.6924,16.0051,15.6771,16.0051,31500.0
2008-02-21 11:30:00,20.98,21.11,20.94,21.04,23300.0,16.0051,16.1043,15.9746,16.0509,23300.0
2008-02-21 12:00:00,21.04,21.09,20.8,20.82,30600.0,16.0509,16.089,15.8678,15.8831,30600.0
2008-02-21 12:30:00,20.81,20.93,20.71,20.93,20100.0,15.8754,15.967,15.7992,15.967,20100.0
2008-02-21 13:00:00,20.92,20.93,20.63,20.7,18200.0,15.9594,15.967,15.7381,15.7915,18200.0
2008-02-21 13:30:00,20.7,20.73,20.57,20.6,16500.0,15.7915,15.8144,15.6924,15.7152,16500.0
2008-02-21 14:00:00,20.63,20.72,20.57,20.66,28700.0,15.7381,15.8068,15.6924,15.761,28700.0
2008-02-21 14:30:00,20.65,20.7,20.55,20.64,48400.0,15.7534,15.7915,15.6771,15.7458,48400.0
2008-02-21 15:00:00,20.66,20.66,20.54,20.61,69200.0,15.761,15.761,15.6695,15.7229,69200.0
2008-02-21 15:30:00,20.64,20.7,20.49,20.59,89000.0,15.7458,15.7915,15.6313,15.7076,89000.0
2008-02-22 09:30:00,20.6,20.7,20.18,20.21,30800.0,15.7152,15.7915,15.3948,15.4177,30800.0
2008-02-22 10:00:00,20.2,20.55,20.06,20.53,42600.0,15.4101,15.6771,15.3033,15.6618,42600.0
2008-02-22 10:30:00,20.5,20.63,20.4,20.57,32200.0,15.639,15.7381,15.5627,15.6924,32200.0
2008-02-22 11:00:00,20.58,20.66,20.48,20.65,21800.0,15.7,15.761,15.6237,15.7534,21800.0
2008-02-22 11:30:00,20.66,20.92,20.65,20.88,38700.0,15.761,15.9594,15.7534,15.9288,38700.0
2008-02-22 12:00:00,20.85,20.93,20.55,20.67,32600.0,15.906,15.967,15.6771,15.7686,32600.0
2008-02-22 12:30:00,20.69,21.06,20.6,20.98,38500.0,15.7839,16.0662,15.7152,16.0051,38500.0
2008-02-22 13:00:00,20.99,21.06,20.94,21.02,41800.0,16.0128,16.0662,15.9746,16.0356,41800.0
2008-02-22 13:30:00,21.02,21.17,20.96,21.13,34000.0,16.0356,16.1501,15.9899,16.1196,34000.0
2008-02-22 14:00:00,21.12,21.19,21.09,21.13,52000.0,16.1119,16.1653,16.089,16.1196,52000.0
2008-02-22 14:30:00,21.13,21.18,21.13,21.13,107200.0,16.1196,16.1577,16.1196,16.1196,107200.0
2008-02-22 15:00:00,21.13,21.15,20.93,20.96,32300.0,16.1196,16.1348,15.967,15.9899,32300.0
2008-02-22 15:30:00,20.97,21.37,20.97,21.33,103800.0,15.9975,16.3027,15.9975,16.2721,103800.0
2008-02-25 09:30:00,21.21,21.26,21.0,21.19,34700.0,16.1806,16.2187,16.0204,16.1653,34700.0
2008-02-25 10:00:00,21.2,21.52,21.13,21.52,115800.0,16.173,16.4171,16.1196,16.4171,115800.0
2008-02-25 10:30:00,21.46,21.5,21.18,21.42,40400.0,16.3713,16.4018,16.1577,16.3408,40400.0
2008-02-25 11:00:00,21.42,21.51,21.36,21.37,85100.0,16.3408,16.4095,16.295,16.3027,85100.0
2008-02-25 11:30:00,21.37,21.4,21.21,21.26,60400.0,16.3027,16.3255,16.1806,16.2187,60400.0
2008-02-25 12:00:00,21.21,21.4,21.2,21.37,36500.0,16.1806,16.3255,16.173,16.3027,36500.0
2008-02-25 12:30:00,21.35,21.37,21.12,21.16,29000.0,16.2874,16.3027,16.1119,16.1425,29000.0
2008-02-25 13:00:00,21.16,21.34,21.12,21.15,39000.0,16.1425,16.2798,16.1119,16.1348,39000.0
2008-02-25 13:30:00,21.15,21.4,21.09,21.35,37400.0,16.1348,16.3255,16.089,16.2874,37400.0
2008-02-25 14:00:00,21.36,21.51,21.17,21.48,42600.0,16.295,16.4095,16.1501,16.3866,42600.0
2008-02-25 14:30:00,21.48,21.55,21.38,21.47,81200.0,16.3866,16.44,16.3103,16.3789,81200.0
2008-02-25 15:00:00,21.47,21.5,21.37,21.45,78900.0,16.3789,16.4018,16.3027,16.3637,78900.0
2008-02-25 15:30:00,21.44,21.61,21.43,21.54,92000.0,16.3561,16.4857,16.3484,16.4323,92000.0
2008-02-26 09:30:00,21.59,21.7,21.35,21.55,50100.0,16.4705,16.5544,16.2874,16.44,50100.0
2008-02-26 10:00:00,21.49,21.7,21.46,21.56,38300.0,16.3942,16.5544,16.3713,16.4476,38300.0
2008-02-26 10:30:00,21.55,21.71,21.51,21.58,40100.0,16.44,16.562,16.4095,16.4629,40100.0
2008-02-26 11:00:00,21.56,21.76,21.54,21.74,45700.0,16.4476,16.6002,16.4323,16.5849,45700.0
2008-02-26 11:30:00,21.72,22.09,21.6,22.09,169000.0,16.5697,16.8519,16.4781,16.8519,169000.0
2008-02-26 12:00:00,22.08,22.39,21.92,22.25,284200.0,16.8443,17.0808,16.7222,16.974,284200.0
2008-02-26 12:30:00,22.25,22.28,22.03,22.1,97600.0,16.974,16.9969,16.8062,16.8596,97600.0
2008-02-26 13:00:00,22.15,22.18,21.94,21.96,222700.0,16.8977,16.9206,16.7375,16.7528,222700.0
2008-02-26 13:30:00,21.95,22.03,21.84,21.88,56500.0,16.7451,16.8062,16.6612,16.6917,56500.0
2008-02-26 14:00:00,21.86,21.95,21.55,21.65,74800.0,16.6765,16.7451,16.44,16.5163,74800.0
2008-02-26 14:30:00,21.64,22.27,21.6,22.26,86600.0,16.5086,16.9892,16.4781,16.9816,86600.0
2008-02-26 15:00:00,22.25,22.26,21.91,22.02,63500.0,16.974,16.9816,16.7146,16.7985,63500.0
2008-02-26 15:30:00,22.02,22.29,21.94,22.16,154900.0,16.7985,17.0045,16.7375,16.9053,154900.0
2008-02-27 09:30:00,17.76,18.3,17.11,17.33,1258700.0,13.5487,13.9606,13.0528,13.2206,1258700.0
2008-02-27 10:00:00,17.33,17.35,16.69,17.17,1481800.0,13.2206,13.2359,12.7324,13.0986,1481800.0
2008-02-27 10:30:00,17.18,17.5,17.13,17.27,897200.0,13.1062,13.3503,13.0681,13.1749,897200.0
2008-02-27 11:00:00,17.27,17.39,17.15,17.23,500700.0,13.1749,13.2664,13.0833,13.1443,500700.0
2008-02-27 11:30:00,17.21,17.22,16.99,17.06,347400.0,13.1291,13.1367,12.9613,13.0147,347400.0
2008-02-27 12:00:00,17.06,17.5,17.02,17.22,264800.0,13.0147,13.3503,12.9841,13.1367,264800.0
2008-02-27 12:30:00,17.23,17.26,17.09,17.12,121200.0,13.1443,13.1672,13.0375,13.0604,121200.0
2008-02-27 13:00:00,17.1,17.29,17.1,17.15,88700.0,13.0452,13.1901,13.0452,13.0833,88700.0
2008-02-27 13:30:00,17.15,17.19,17.05,17.15,402900.0,13.0833,13.1138,13.007,13.0833,402900.0
2008-02-27 14:00:00,17.15,17.17,16.88,16.95,248500.0,13.0833,13.0986,12.8773,12.9307,248500.0
2008-02-27 14:30:00,16.95,17.0,16.75,16.81,258400.0,12.9307,12.9689,12.7782,12.8239,258400.0
2008-02-27 15:00:00,16.81,16.97,16.7,16.83,348400.0,12.8239,12.946,12.74,12.8392,348400.0
2008-02-27 15:30:00,16.83,17.0,16.81,16.92,362100.0,12.8392,12.9689,12.8239,12.9079,362100.0
2008-02-28 09:30:00,16.85,16.87,16.4,16.46,195900.0,12.8545,12.8697,12.5112,12.5569,195900.0
2008-02-28 10:00:00,16.46,16.65,16.31,16.65,250000.0,12.5569,12.7019,12.4425,12.7019,250000.0
2008-02-28 10:30:00,16.61,16.65,16.44,16.57,127900.0,12.6714,12.7019,12.5417,12.6409,127900.0
2008-02-28 11:00:00,16.55,16.57,16.26,16.28,103500.0,12.6256,12.6409,12.4044,12.4196,103500.0
2008-02-28 11:30:00,16.29,16.33,16.23,16.31,97000.0,12.4272,12.4578,12.3815,12.4425,97000.0
2008-02-28 12:00:00,16.31,16.34,16.26,16.32,95100.0,12.4425,12.4654,12.4044,12.4501,95100.0
2008-02-28 12:30:00,16.33,16.49,16.31,16.42,104100.0,12.4578,12.5798,12.4425,12.5264,104100.0
2008-02-28 13:00:00,16.42,16.56,16.38,16.43,81400.0,12.5264,12.6332,12.4959,12.534,81400.0
2008-02-28 13:30:00,16.42,16.48,16.37,16.43,73800.0,12.5264,12.5722,12.4883,12.534,73800.0
2008-02-28 14:00:00,16.43,16.48,16.23,16.24,543900.0,12.534,12.5722,12.3815,12.3891,543900.0
2008-02-28 14:30:00,16.23,16.36,16.2,16.34,255100.0,12.3815,12.4806,12.3586,12.4654,255100.0
2008-02-28 15:00:00,16.34,16.34,16.2,16.23,179700.0,12.4654,12.4654,12.3586,12.3815,179700.0
2008-02-28 15:30:00,16.23,16.27,15.97,15.98,469000.0,12.3815,12.412,12.1831,12.1908,469000.0
2008-02-29 09:30:00,16.16,16.16,15.14,15.2,199500.0,12.3281,12.3281,11.5499,11.5957,199500.0
2008-02-29 10:00:00,15.22,15.43,15.15,15.38,181700.0,11.611,11.7712,11.5576,11.733,181700.0
2008-02-29 10:30:00,15.36,15.47,15.33,15.44,144400.0,11.7178,11.8017,11.6949,11.7788,144400.0
2008-02-29 11:00:00,15.43,15.5,15.38,15.39,78700.0,11.7712,11.8246,11.733,11.7407,78700.0
2008-02-29 11:30:00,15.39,15.43,15.37,15.39,54000.0,11.7407,11.7712,11.7254,11.7407,54000.0
2008-02-29 12:00:00,15.41,15.52,15.36,15.37,180200.0,11.7559,11.8398,11.7178,11.7254,180200.0
2008-02-29 12:30:00,15.37,15.45,15.3,15.43,106100.0,11.7254,11.7864,11.672,11.7712,106100.0
2008-02-29 13:00:00,15.42,15.5,15.42,15.48,55200.0,11.7635,11.8246,11.7635,11.8093,55200.0
2008-02-29 13:30:00,15.45,15.47,15.3,15.38,133700.0,11.7864,11.8017,11.672,11.733,133700.0
2008-02-29 14:00:00,15.39,15.51,15.37,15.46,129400.0,11.7407,11.8322,11.7254,11.7941,129400.0
2008-02-29 14:30:00,15.47,15.54,15.45,15.51,119100.0,11.8017,11.8551,11.7864,11.8322,119100.0
2008-02-29 15:00:00,15.51,15.54,15.43,15.53,143800.0,11.8322,11.8551,11.7712,11.8475,143800.0
2008-02-29 15:30:00,15.53,15.54,15.3,15.42,173400.0,11.8475,11.8551,11.672,11.7635,173400.0
2008-03-03 09:30:00,15.41,15.5,15.25,15.33,94000.0,11.7559,11.8246,11.6339,11.6949,94000.0
2008-03-03 10:00:00,15.3,15.55,15.3,15.52,73300.0,11.672,11.8627,11.672,11.8398,73300.0
2008-03-03 10:30:00,15.51,15.55,15.37,15.44,68500.0,11.8322,11.8627,11.7254,11.7788,68500.0
2008-03-03 11:00:00,15.45,15.45,15.35,15.37,73500.0,11.7864,11.7864,11.7101,11.7254,73500.0
2008-03-03 11:30:00,15.37,15.41,15.29,15.35,198700.0,11.7254,11.7559,11.6644,11.7101,198700.0
2008-03-03 12:00:00,15.37,15.4,15.34,15.4,116700.0,11.7254,11.7483,11.7025,11.7483,116700.0
2008-03-03 12:30:00,15.39,15.41,15.33,15.34,46900.0,11.7407,11.7559,11.6949,11.7025,46900.0
2008-03-03 13:00:00,15.33,15.37,15.25,15.3,56000.0,11.6949,11.7254,11.6339,11.672,56000.0
2008-03-03 13:30:00,15.3,15.34,15.25,15.26,45800.0,11.672,11.7025,11.6339,11.6415,45800.0
2008-03-03 14:00:00,15.26,15.27,15.01,15.03,74900.0,11.6415,11.6491,11.4508,11.466,74900.0
2008-03-03 14:30:00,15.03,15.06,14.93,14.97,77000.0,11.466,11.4889,11.3897,11.4202,77000.0
2008-03-03 15:00:00,14.95,15.1,14.95,15.05,103800.0,11.405,11.5194,11.405,11.4813,103800.0
2008-03-03 15:30:00,15.05,15.2,14.99,15.01,237900.0,11.4813,11.5957,11.4355,11.4508,237900.0
2008-03-04 09:30:00,14.95,14.95,14.66,14.73,97100.0,11.405,11.405,11.1838,11.2372,97100.0
2008-03-04 10:00:00,14.72,14.84,14.67,14.7,72400.0,11.2295,11.3211,11.1914,11.2143,72400.0
2008-03-04 10:30:00,14.7,14.73,14.48,14.49,65400.0,11.2143,11.2372,11.0464,11.0541,65400.0
2008-03-04 11:00:00,14.45,14.52,14.4,14.5,57700.0,11.0236,11.077,10.9854,11.0617,57700.0
2008-03-04 11:30:00,14.5,14.52,14.43,14.44,47500.0,11.0617,11.077,11.0083,11.0159,47500.0
2008-03-04 12:00:00,14.43,14.5,14.37,14.43,69600.0,11.0083,11.0617,10.9625,11.0083,69600.0
2008-03-04 12:30:00,14.44,14.47,14.37,14.37,89800.0,11.0159,11.0388,10.9625,10.9625,89800.0
2008-03-04 13:00:00,14.39,14.45,14.36,14.43,56900.0,10.9778,11.0236,10.9549,11.0083,56900.0
2008-03-04 13:30:00,14.43,14.44,14.3,14.31,64600.0,11.0083,11.0159,10.9091,10.9168,64600.0
2008-03-04 14:00:00,14.3,14.36,14.21,14.28,73500.0,10.9091,10.9549,10.8405,10.8939,73500.0
2008-03-04 14:30:00,14.26,14.31,14.17,14.24,156900.0,10.8786,10.9168,10.8099,10.8634,156900.0
2008-03-04 15:00:00,14.26,14.41,14.24,14.35,125400.0,10.8786,10.993,10.8634,10.9473,125400.0
2008-03-04 15:30:00,14.35,14.47,14.34,14.37,178800.0,10.9473,11.0388,10.9396,10.9625,178800.0
2008-03-05 09:30:00,14.55,14.56,14.41,14.54,66200.0,11.0998,11.1075,10.993,11.0922,66200.0
2008-03-05 10:00:00,14.54,14.67,14.54,14.58,91500.0,11.0922,11.1914,11.0922,11.1227,91500.0
2008-03-05 10:30:00,14.59,14.65,14.5,14.51,137700.0,11.1304,11.1761,11.0617,11.0693,137700.0
2008-03-05 11:00:00,14.52,14.66,14.42,14.6,150300.0,11.077,11.1838,11.0007,11.138,150300.0
2008-03-05 11:30:00,14.6,14.68,14.55,14.58,77300.0,11.138,11.199,11.0998,11.1227,77300.0
2008-03-05 12:00:00,14.6,14.7,14.54,14.6,112000.0,11.138,11.2143,11.0922,11.138,112000.0
2008-03-05 12:30:00,14.6,14.67,14.55,14.64,44300.0,11.138,11.1914,11.0998,11.1685,44300.0
2008-03-05 13:00:00,14.66,14.7,14.6,14.62,56700.0,11.1838,11.2143,11.138,11.1532,56700.0
2008-03-05 13:30:00,14.63,14.66,14.56,14.63,70200.0,11.1609,11.1838,11.1075,11.1609,70200.0
2008-03-05 14:00:00,14.63,14.75,14.59,14.7,128000.0,11.1609,11.2524,11.1304,11.2143,128000.0
2008-03-05 14:30:00,14.7,14.78,14.68,14.72,68800.0,11.2143,11.2753,11.199,11.2295,68800.0
2008-03-05 15:00:00,14.71,14.93,14.7,14.85,128600.0,11.2219,11.3897,11.2143,11.3287,128600.0
2008-03-05 15:30:00,14.84,15.0,14.81,14.98,255700.0,11.3211,11.4431,11.2982,11.4279,255700.0
2008-03-06 09:30:00,14.77,14.83,14.6,14.64,39700.0,11.2677,11.3134,11.138,11.1685,39700.0
2008-03-06 10:00:00,14.6,14.6,14.4,14.49,46100.0,11.138,11.138,10.9854,11.0541,46100.0
2008-03-06 10:30:00,14.49,14.51,14.31,14.33,33700.0,11.0541,11.0693,10.9168,10.932,33700.0
2008-03-06 11:00:00,14.35,14.37,14.28,14.3,37700.0,10.9473,10.9625,10.8939,10.9091,37700.0
2008-03-06 11:30:00,14.3,14.34,14.25,14.34,21700.0,10.9091,10.9396,10.871,10.9396,21700.0
2008-03-06 12:00:00,14.33,14.33,14.21,14.27,47200.0,10.932,10.932,10.8405,10.8862,47200.0
2008-03-06 12:30:00,14.28,14.3,14.21,14.21,44900.0,10.8939,10.9091,10.8405,10.8405,44900.0
2008-03-06 13:00:00,14.21,14.26,14.2,14.25,43300.0,10.8405,10.8786,10.8328,10.871,43300.0
2008-03-06 13:30:00,14.25,14.28,14.23,14.26,45400.0,10.871,10.8939,10.8557,10.8786,45400.0
2008-03-06 14:00:00,14.26,14.27,14.23,14.26,68900.0,10.8786,10.8862,10.8557,10.8786,68900.0
2008-03-06 14:30:00,14.26,14.3,14.22,14.25,42000.0,10.8786,10.9091,10.8481,10.871,42000.0
2008-03-06 15:00:00,14.25,14.28,14.23,14.27,65700.0,10.871,10.8939,10.8557,10.8862,65700.0
2008-03-06 15:30:00,14.27,14.28,14.11,14.14,174200.0,10.8862,10.8939,10.7642,10.7871,174200.0
2008-03-07 09:30:00,14.02,14.39,13.96,14.37,37300.0,10.6955,10.9778,10.6497,10.9625,37300.0
2008-03-07 10:00:00,14.35,14.38,14.11,14.14,43400.0,10.9473,10.9702,10.7642,10.7871,43400.0
2008-03-07 10:30:00,14.15,14.31,14.14,14.14,50400.0,10.7947,10.9168,10.7871,10.7871,50400.0
2008-03-07 11:00:00,14.14,14.15,14.1,14.11,37300.0,10.7871,10.7947,10.7565,10.7642,37300.0
2008-03-07 11:30:00,14.11,14.16,14.02,14.02,64000.0,10.7642,10.8023,10.6955,10.6955,64000.0
2008-03-07 12:00:00,14.02,14.03,13.92,14.0,111000.0,10.6955,10.7031,10.6192,10.6803,111000.0
2008-03-07 12:30:00,13.99,14.02,13.99,14.0,28300.0,10.6726,10.6955,10.6726,10.6803,28300.0
2008-03-07 13:00:00,14.0,14.0,13.99,14.0,43400.0,10.6803,10.6803,10.6726,10.6803,43400.0
2008-03-07 13:30:00,14.0,14.0,13.95,13.95,56700.0,10.6803,10.6803,10.6421,10.6421,56700.0
2008-03-07 14:00:00,13.95,14.0,13.88,13.94,58600.0,10.6421,10.6803,10.5887,10.6345,58600.0
2008-03-07 14:30:00,13.93,14.0,13.89,14.0,47000.0,10.6269,10.6803,10.5963,10.6803,47000.0
2008-03-07 15:00:00,14.0,14.02,13.94,13.98,121100.0,10.6803,10.6955,10.6345,10.665,121100.0
2008-03-07 15:30:00,13.97,14.02,13.91,13.98,80200.0,10.6574,10.6955,10.6116,10.665,80200.0
2008-03-10 09:30:00,14.0,14.0,13.91,13.99,25300.0,10.6803,10.6803,10.6116,10.6726,25300.0
2008-03-10 10:00:00,13.99,13.99,13.81,13.9,118700.0,10.6726,10.6726,10.5353,10.604,118700.0
2008-03-10 10:30:00,13.92,13.97,13.86,13.92,66700.0,10.6192,10.6574,10.5735,10.6192,66700.0
2008-03-10 11:00:00,13.91,13.97,13.83,13.83,118400.0,10.6116,10.6574,10.5506,10.5506,118400.0
2008-03-10 11:30:00,13.85,13.97,13.72,13.95,78200.0,10.5658,10.6574,10.4667,10.6421,78200.0
2008-03-10 12:00:00,13.96,13.98,13.85,13.9,56300.0,10.6497,10.665,10.5658,10.604,56300.0
2008-03-10 12:30:00,13.88,13.98,13.86,13.95,53700.0,10.5887,10.665,10.5735,10.6421,53700.0
2008-03-10 13:00:00,13.95,13.97,13.78,13.79,47100.0,10.6421,10.6574,10.5124,10.5201,47100.0
2008-03-10 13:30:00,13.79,13.79,13.61,13.65,69800.0,10.5201,10.5201,10.3827,10.4133,69800.0
2008-03-10 14:00:00,13.66,13.72,13.65,13.68,48500.0,10.4209,10.4667,10.4133,10.4361,48500.0
2008-03-10 14:30:00,13.69,13.72,13.55,13.59,63600.0,10.4438,10.4667,10.337,10.3675,63600.0
2008-03-10 15:00:00,13.58,13.63,13.56,13.59,61700.0,10.3599,10.398,10.3446,10.3675,61700.0
2008-03-10 15:30:00,13.58,13.63,13.48,13.57,90000.0,10.3599,10.398,10.2836,10.3522,90000.0
2008-03-11 09:30:00,14.0,14.14,13.88,13.88,61100.0,10.6803,10.7871,10.5887,10.5887,61100.0
2008-03-11 10:00:00,13.88,13.98,13.88,13.95,64000.0,10.5887,10.665,10.5887,10.6421,64000.0
2008-03-11 10:30:00,13.95,13.96,13.84,13.94,71600.0,10.6421,10.6497,10.5582,10.6345,71600.0
2008-03-11 11:00:00,13.92,13.97,13.88,13.89,57500.0,10.6192,10.6574,10.5887,10.5963,57500.0
2008-03-11 11:30:00,13.88,13.92,13.79,13.86,51600.0,10.5887,10.6192,10.5201,10.5735,51600.0
2008-03-11 12:00:00,13.85,13.92,13.8,13.86,56000.0,10.5658,10.6192,10.5277,10.5735,56000.0
2008-03-11 12:30:00,13.86,13.91,13.81,13.85,47900.0,10.5735,10.6116,10.5353,10.5658,47900.0
2008-03-11 13:00:00,13.85,13.92,13.81,13.9,46300.0,10.5658,10.6192,10.5353,10.604,46300.0
2008-03-11 13:30:00,13.9,13.96,13.89,13.93,71600.0,10.604,10.6497,10.5963,10.6269,71600.0
2008-03-11 14:00:00,13.94,13.98,13.91,13.95,60500.0,10.6345,10.665,10.6116,10.6421,60500.0
2008-03-11 14:30:00,13.95,14.08,13.94,14.04,156700.0,10.6421,10.7413,10.6345,10.7108,156700.0
2008-03-11 15:00:00,14.05,14.1,14.02,14.1,139600.0,10.7184,10.7565,10.6955,10.7565,139600.0
2008-03-11 15:30:00,14.1,14.21,14.04,14.21,139100.0,10.7565,10.8405,10.7108,10.8405,139100.0
2008-03-12 09:30:00,14.24,14.25,13.97,14.16,40300.0,10.8634,10.871,10.6574,10.8023,40300.0
2008-03-12 10:00:00,14.17,14.2,13.98,14.15,68900.0,10.8099,10.8328,10.665,10.7947,68900.0
2008-03-12 10:30:00,14.15,14.27,14.09,14.24,169500.0,10.7947,10.8862,10.7489,10.8634,169500.0
2008-03-12 11:00:00,14.24,14.34,14.19,14.29,215800.0,10.8634,10.9396,10.8252,10.9015,215800.0
2008-03-12 11:30:00,14.29,14.35,14.25,14.35,60500.0,10.9015,10.9473,10.871,10.9473,60500.0
2008-03-12 12:00:00,14.35,14.36,14.28,14.31,39700.0,10.9473,10.9549,10.8939,10.9168,39700.0
2008-03-12 12:30:00,14.32,14.38,14.3,14.35,46100.0,10.9244,10.9702,10.9091,10.9473,46100.0
2008-03-12 13:00:00,14.36,14.42,14.36,14.41,167600.0,10.9549,11.0007,10.9549,10.993,167600.0
2008-03-12 13:30:00,14.4,14.41,14.35,14.35,188900.0,10.9854,10.993,10.9473,10.9473,188900.0
2008-03-12 14:00:00,14.34,14.4,14.3,14.32,104900.0,10.9396,10.9854,10.9091,10.9244,104900.0
2008-03-12 14:30:00,14.31,14.41,14.26,14.26,22000.0,10.9168,10.993,10.8786,10.8786,22000.0
2008-03-12 15:00:00,14.27,14.36,14.22,14.25,28900.0,10.8862,10.9549,10.8481,10.871,28900.0
2008-03-12 15:30:00,14.25,14.28,14.16,14.25,151800.0,10.871,10.8939,10.8023,10.871,151800.0
2008-03-13 09:30:00,13.9,14.07,13.7,13.9,50600.0,10.604,10.7337,10.4514,10.604,50600.0
2008-03-13 10:00:00,13.9,13.96,13.79,13.92,60100.0,10.604,10.6497,10.5201,10.6192,60100.0
2008-03-13 10:30:00,13.92,14.0,13.8,13.95,42000.0,10.6192,10.6803,10.5277,10.6421,42000.0
2008-03-13 11:00:00,13.93,14.02,13.86,13.98,133300.0,10.6269,10.6955,10.5735,10.665,133300.0
2008-03-13 11:30:00,13.99,14.09,13.93,13.99,50800.0,10.6726,10.7489,10.6269,10.6726,50800.0
2008-03-13 12:00:00,14.0,14.05,13.92,13.97,34500.0,10.6803,10.7184,10.6192,10.6574,34500.0
2008-03-13 12:30:00,13.98,14.0,13.9,14.0,52200.0,10.665,10.6803,10.604,10.6803,52200.0
2008-03-13 13:00:00,14.0,14.25,13.96,14.21,105800.0,10.6803,10.871,10.6497,10.8405,105800.0
2008-03-13 13:30:00,14.21,14.24,14.07,14.15,93200.0,10.8405,10.8634,10.7337,10.7947,93200.0
2008-03-13 14:00:00,14.12,14.3,14.12,14.22,47200.0,10.7718,10.9091,10.7718,10.8481,47200.0
2008-03-13 14:30:00,14.2,14.21,14.06,14.18,33100.0,10.8328,10.8405,10.726,10.8176,33100.0
2008-03-13 15:00:00,14.18,14.21,14.07,14.15,66200.0,10.8176,10.8405,10.7337,10.7947,66200.0
2008-03-13 15:30:00,14.14,14.31,14.1,14.22,165800.0,10.7871,10.9168,10.7565,10.8481,165800.0
2008-03-14 09:30:00,14.35,14.75,14.32,14.32,223200.0,10.9473,11.2524,10.9244,10.9244,223200.0
2008-03-14 10:00:00,14.32,14.8,14.3,14.7,222100.0,10.9244,11.2906,10.9091,11.2143,222100.0
2008-03-14 10:30:00,14.71,14.75,14.43,14.53,159500.0,11.2219,11.2524,11.0083,11.0846,159500.0
2008-03-14 11:00:00,14.53,14.71,14.47,14.62,87300.0,11.0846,11.2219,11.0388,11.1532,87300.0
2008-03-14 11:30:00,14.61,14.74,14.58,14.61,72600.0,11.1456,11.2448,11.1227,11.1456,72600.0
2008-03-14 12:00:00,14.61,14.73,14.6,14.63,59400.0,11.1456,11.2372,11.138,11.1609,59400.0
2008-03-14 12:30:00,14.63,14.78,14.55,14.67,118000.0,11.1609,11.2753,11.0998,11.1914,118000.0
2008-03-14 13:00:00,14.65,14.73,14.59,14.65,90800.0,11.1761,11.2372,11.1304,11.1761,90800.0
2008-03-14 13:30:00,14.64,14.74,14.6,14.64,85100.0,11.1685,11.2448,11.138,11.1685,85100.0
2008-03-14 14:00:00,14.63,14.67,14.57,14.62,92700.0,11.1609,11.1914,11.1151,11.1532,92700.0
2008-03-14 14:30:00,14.63,14.68,14.45,14.5,125600.0,11.1609,11.199,11.0236,11.0617,125600.0
2008-03-14 15:00:00,14.5,14.61,14.48,14.55,277200.0,11.0617,11.1456,11.0464,11.0998,277200.0
2008-03-14 15:30:00,14.54,14.56,14.42,14.48,237700.0,11.0922,11.1075,11.0007,11.0464,237700.0
2008-03-17 09:30:00,14.05,14.57,14.05,14.5,81500.0,10.7184,11.1151,10.7184,11.0617,81500.0
2008-03-17 10:00:00,14.47,14.77,14.44,14.65,100700.0,11.0388,11.2677,11.0159,11.1761,100700.0
2008-03-17 10:30:00,14.67,14.83,14.54,14.7,70600.0,11.1914,11.3134,11.0922,11.2143,70600.0
2008-03-17 11:00:00,14.73,14.78,14.49,14.61,68500.0,11.2372,11.2753,11.0541,11.1456,68500.0
2008-03-17 11:30:00,14.63,14.69,14.42,14.45,87100.0,11.1609,11.2066,11.0007,11.0236,87100.0
2008-03-17 12:00:00,14.44,14.56,14.4,14.45,42700.0,11.0159,11.1075,10.9854,11.0236,42700.0
2008-03-17 12:30:00,14.45,14.52,14.44,14.49,62300.0,11.0236,11.077,11.0159,11.0541,62300.0
2008-03-17 13:00:00,14.5,14.51,14.3,14.38,41700.0,11.0617,11.0693,10.9091,10.9702,41700.0
2008-03-17 13:30:00,14.38,14.44,14.35,14.43,41900.0,10.9702,11.0159,10.9473,11.0083,41900.0
2008-03-17 14:00:00,14.46,14.52,14.39,14.5,65300.0,11.0312,11.077,10.9778,11.0617,65300.0
2008-03-17 14:30:00,14.51,14.57,14.43,14.47,106800.0,11.0693,11.1151,11.0083,11.0388,106800.0
2008-03-17 15:00:00,14.47,14.67,14.43,14.54,104100.0,11.0388,11.1914,11.0083,11.0922,104100.0
2008-03-17 15:30:00,14.57,14.7,14.43,14.43,144000.0,11.1151,11.2143,11.0083,11.0083,144000.0
2008-03-18 09:30:00,14.8,15.07,14.8,14.97,103300.0,11.2906,11.4965,11.2906,11.4202,103300.0
2008-03-18 10:00:00,14.97,14.98,14.82,14.93,83900.0,11.4202,11.4279,11.3058,11.3897,83900.0
2008-03-18 10:30:00,14.94,15.1,14.93,15.03,62300.0,11.3974,11.5194,11.3897,11.466,62300.0
2008-03-18 11:00:00,15.03,15.07,14.93,14.98,41600.0,11.466,11.4965,11.3897,11.4279,41600.0
2008-03-18 11:30:00,14.98,15.04,14.95,14.95,48700.0,11.4279,11.4737,11.405,11.405,48700.0
2008-03-18 12:00:00,14.95,15.02,14.95,15.0,29000.0,11.405,11.4584,11.405,11.4431,29000.0
2008-03-18 12:30:00,15.0,15.11,14.98,15.11,31300.0,11.4431,11.5271,11.4279,11.5271,31300.0
2008-03-18 13:00:00,15.12,15.13,15.0,15.12,39100.0,11.5347,11.5423,11.4431,11.5347,39100.0
2008-03-18 13:30:00,15.12,15.13,15.01,15.05,26400.0,11.5347,11.5423,11.4508,11.4813,26400.0
2008-03-18 14:00:00,15.05,15.06,14.63,14.75,131600.0,11.4813,11.4889,11.1609,11.2524,131600.0
2008-03-18 14:30:00,14.74,14.89,14.63,14.89,136300.0,11.2448,11.3592,11.1609,11.3592,136300.0
2008-03-18 15:00:00,14.89,15.02,14.83,15.02,122800.0,11.3592,11.4584,11.3134,11.4584,122800.0
2008-03-18 15:30:00,15.03,15.14,14.96,15.0,92100.0,11.466,11.5499,11.4126,11.4431,92100.0
2008-03-19 09:30:00,15.15,15.45,15.15,15.3,54100.0,11.5576,11.7864,11.5576,11.672,54100.0
2008-03-19 10:00:00,15.29,15.4,15.08,15.24,52200.0,11.6644,11.7483,11.5042,11.6262,52200.0
2008-03-19 10:30:00,15.22,15.4,15.12,15.38,27500.0,11.611,11.7483,11.5347,11.733,27500.0
2008-03-19 11:00:00,15.38,15.38,15.3,15.36,36000.0,11.733,11.733,11.672,11.7178,36000.0
2008-03-19 11:30:00,15.36,15.45,15.33,15.43,30100.0,11.7178,11.7864,11.6949,11.7712,30100.0
2008-03-19 12:00:00,15.41,15.43,15.36,15.42,24000.0,11.7559,11.7712,11.7178,11.7635,24000.0
2008-03-19 12:30:00,15.43,15.45,15.28,15.34,24300.0,11.7712,11.7864,11.6567,11.7025,24300.0
2008-03-19 13:00:00,15.34,15.44,15.34,15.36,34800.0,11.7025,11.7788,11.7025,11.7178,34800.0
2008-03-19 13:30:00,15.34,15.37,15.15,15.19,36100.0,11.7025,11.7254,11.5576,11.5881,36100.0
2008-03-19 14:00:00,15.18,15.22,15.05,15.11,43600.0,11.5805,11.611,11.4813,11.5271,43600.0
2008-03-19 14:30:00,15.11,15.12,14.97,15.08,45800.0,11.5271,11.5347,11.4202,11.5042,45800.0
2008-03-19 15:00:00,15.08,15.12,14.98,15.02,80100.0,11.5042,11.5347,11.4279,11.4584,80100.0
2008-03-19 15:30:00,15.0,15.06,14.81,14.81,126600.0,11.4431,11.4889,11.2982,11.2982,126600.0
2008-03-20 09:30:00,15.03,15.2,15.0,15.2,651000.0,11.466,11.5957,11.4431,11.5957,651000.0
2008-03-20 10:00:00,15.23,15.52,15.14,15.44,45300.0,11.6186,11.8398,11.5499,11.7788,45300.0
2008-03-20 10:30:00,15.44,15.51,15.34,15.35,118700.0,11.7788,11.8322,11.7025,11.7101,118700.0
2008-03-20 11:00:00,15.35,15.46,15.34,15.38,64700.0,11.7101,11.7941,11.7025,11.733,64700.0
2008-03-20 11:30:00,15.41,15.41,15.04,15.07,133400.0,11.7559,11.7559,11.4737,11.4965,133400.0
2008-03-20 12:00:00,15.06,15.34,15.06,15.27,70000.0,11.4889,11.7025,11.4889,11.6491,70000.0
2008-03-20 12:30:00,15.28,15.34,15.22,15.33,49800.0,11.6567,11.7025,11.611,11.6949,49800.0
2008-03-20 13:00:00,15.32,15.51,15.31,15.51,52100.0,11.6873,11.8322,11.6796,11.8322,52100.0
2008-03-20 13:30:00,15.51,15.65,15.5,15.53,108200.0,11.8322,11.939,11.8246,11.8475,108200.0
2008-03-20 14:00:00,15.54,15.56,15.46,15.49,113500.0,11.8551,11.8703,11.7941,11.8169,113500.0
2008-03-20 14:30:00,15.5,15.65,15.49,15.62,67800.0,11.8246,11.939,11.8169,11.9161,67800.0
2008-03-20 15:00:00,15.63,15.75,15.63,15.69,107900.0,11.9237,12.0153,11.9237,11.9695,107900.0
2008-03-20 15:30:00,15.68,15.69,15.53,15.56,114800.0,11.9619,11.9695,11.8475,11.8703,114800.0
2008-03-24 09:30:00,15.67,15.78,15.58,15.78,67300.0,11.9543,12.0382,11.8856,12.0382,67300.0
2008-03-24 10:00:00,15.78,16.17,15.76,16.17,171500.0,12.0382,12.3357,12.0229,12.3357,171500.0
2008-03-24 10:30:00,16.16,16.39,16.16,16.29,55200.0,12.3281,12.5035,12.3281,12.4272,55200.0
2008-03-24 11:00:00,16.3,16.5,16.29,16.49,38600.0,12.4349,12.5874,12.4272,12.5798,38600.0
2008-03-24 11:30:00,16.49,16.53,16.44,16.44,67800.0,12.5798,12.6103,12.5417,12.5417,67800.0
2008-03-24 12:00:00,16.47,16.5,16.38,16.4,32000.0,12.5646,12.5874,12.4959,12.5112,32000.0
2008-03-24 12:30:00,16.4,16.5,16.4,16.48,28100.0,12.5112,12.5874,12.5112,12.5722,28100.0
2008-03-24 13:00:00,16.48,16.49,16.45,16.46,55700.0,12.5722,12.5798,12.5493,12.5569,55700.0
2008-03-24 13:30:00,16.45,16.48,16.41,16.45,16800.0,12.5493,12.5722,12.5188,12.5493,16800.0
2008-03-24 14:00:00,16.46,16.48,16.41,16.46,26900.0,12.5569,12.5722,12.5188,12.5569,26900.0
2008-03-24 14:30:00,16.47,16.5,16.3,16.3,42800.0,12.5646,12.5874,12.4349,12.4349,42800.0
2008-03-24 15:00:00,16.3,16.37,16.2,16.21,39600.0,12.4349,12.4883,12.3586,12.3662,39600.0
2008-03-24 15:30:00,16.19,16.28,16.16,16.23,68000.0,12.351,12.4196,12.3281,12.3815,68000.0
2008-03-25 09:30:00,16.27,16.29,15.84,15.97,165100.0,12.412,12.4272,12.084,12.1831,165100.0
2008-03-25 10:00:00,15.97,16.08,15.86,15.9,47700.0,12.1831,12.267,12.0992,12.1297,47700.0
2008-03-25 10:30:00,15.92,16.09,15.9,15.98,50600.0,12.145,12.2747,12.1297,12.1908,50600.0
2008-03-25 11:00:00,15.98,16.07,15.87,15.97,37200.0,12.1908,12.2594,12.1068,12.1831,37200.0
2008-03-25 11:30:00,15.97,16.04,15.94,15.97,35400.0,12.1831,12.2365,12.1602,12.1831,35400.0
2008-03-25 12:00:00,15.96,16.09,15.94,16.08,114500.0,12.1755,12.2747,12.1602,12.267,114500.0
2008-03-25 12:30:00,16.1,16.17,15.96,16.0,92900.0,12.2823,12.3357,12.1755,12.206,92900.0
2008-03-25 13:00:00,15.99,16.03,15.98,16.0,39700.0,12.1984,12.2289,12.1908,12.206,39700.0
2008-03-25 13:30:00,16.01,16.04,15.96,16.01,118700.0,12.2136,12.2365,12.1755,12.2136,118700.0
2008-03-25 14:00:00,16.01,16.06,15.99,16.03,105900.0,12.2136,12.2518,12.1984,12.2289,105900.0
2008-03-25 14:30:00,16.02,16.22,16.01,16.19,52000.0,12.2213,12.3738,12.2136,12.351,52000.0
2008-03-25 15:00:00,16.2,16.24,16.16,16.18,65800.0,12.3586,12.3891,12.3281,12.3433,65800.0
2008-03-25 15:30:00,16.2,16.21,16.04,16.09,73900.0,12.3586,12.3662,12.2365,12.2747,73900.0
2008-03-26 09:30:00,15.98,16.13,15.7,16.0,87800.0,12.1908,12.3052,11.9771,12.206,87800.0
2008-03-26 10:00:00,16.0,16.27,15.98,16.26,24500.0,12.206,12.412,12.1908,12.4044,24500.0
2008-03-26 10:30:00,16.24,16.24,15.98,16.14,23200.0,12.3891,12.3891,12.1908,12.3128,23200.0
2008-03-26 11:00:00,16.14,16.17,15.99,16.04,24100.0,12.3128,12.3357,12.1984,12.2365,24100.0
2008-03-26 11:30:00,16.04,16.08,15.94,16.02,29400.0,12.2365,12.267,12.1602,12.2213,29400.0
2008-03-26 12:00:00,16.03,16.08,15.94,16.08,76200.0,12.2289,12.267,12.1602,12.267,76200.0
2008-03-26 12:30:00,16.08,16.08,15.94,16.01,21200.0,12.267,12.267,12.1602,12.2136,21200.0
2008-03-26 13:00:00,15.98,16.06,15.98,16.03,16300.0,12.1908,12.2518,12.1908,12.2289,16300.0
2008-03-26 13:30:00,16.01,16.05,15.97,16.04,20800.0,12.2136,12.2442,12.1831,12.2365,20800.0
2008-03-26 14:00:00,16.03,16.11,15.99,16.1,34500.0,12.2289,12.2899,12.1984,12.2823,34500.0
2008-03-26 14:30:00,16.11,16.14,16.01,16.1,34000.0,12.2899,12.3128,12.2136,12.2823,34000.0
2008-03-26 15:00:00,16.1,16.11,15.91,15.91,98500.0,12.2823,12.2899,12.1374,12.1374,98500.0
2008-03-26 15:30:00,15.93,16.04,15.87,16.04,105900.0,12.1526,12.2365,12.1068,12.2365,105900.0
2008-03-27 09:30:00,16.07,16.18,15.64,15.76,68600.0,12.2594,12.3433,11.9314,12.0229,68600.0
2008-03-27 10:00:00,15.78,16.56,15.76,16.4,261300.0,12.0382,12.6332,12.0229,12.5112,261300.0
2008-03-27 10:30:00,16.4,16.47,16.24,16.27,160600.0,12.5112,12.5646,12.3891,12.412,160600.0
2008-03-27 11:00:00,16.24,16.33,16.24,16.28,25200.0,12.3891,12.4578,12.3891,12.4196,25200.0
2008-03-27 11:30:00,16.26,16.44,16.26,16.4,8700.0,12.4044,12.5417,12.4044,12.5112,8700.0
2008-03-27 12:00:00,16.4,16.43,16.29,16.37,24700.0,12.5112,12.534,12.4272,12.4883,24700.0
2008-03-27 12:30:00,16.38,16.45,16.3,16.3,9300.0,12.4959,12.5493,12.4349,12.4349,9300.0
2008-03-27 13:00:00,16.29,16.31,16.21,16.24,16400.0,12.4272,12.4425,12.3662,12.3891,16400.0
2008-03-27 13:30:00,16.24,16.3,16.12,16.16,68900.0,12.3891,12.4349,12.2976,12.3281,68900.0
2008-03-27 14:00:00,16.14,16.24,16.09,16.21,34300.0,12.3128,12.3891,12.2747,12.3662,34300.0
2008-03-27 14:30:00,16.2,16.2,16.04,16.07,44200.0,12.3586,12.3586,12.2365,12.2594,44200.0
2008-03-27 15:00:00,16.05,16.11,15.94,15.98,47300.0,12.2442,12.2899,12.1602,12.1908,47300.0
2008-03-27 15:30:00,15.98,16.01,15.83,15.87,87800.0,12.1908,12.2136,12.0763,12.1068,87800.0
2008-03-28 09:30:00,15.77,15.93,15.55,15.81,35800.0,12.0305,12.1526,11.8627,12.0611,35800.0
2008-03-28 10:00:00,15.79,15.93,15.58,15.63,29200.0,12.0458,12.1526,11.8856,11.9237,29200.0
2008-03-28 10:30:00,15.6,15.71,15.55,15.67,33400.0,11.9009,11.9848,11.8627,11.9543,33400.0
2008-03-28 11:00:00,15.66,15.76,15.56,15.75,34200.0,11.9466,12.0229,11.8703,12.0153,34200.0
2008-03-28 11:30:00,15.75,15.99,15.74,15.93,15700.0,12.0153,12.1984,12.0077,12.1526,15700.0
2008-03-28 12:00:00,15.94,15.94,15.72,15.79,27500.0,12.1602,12.1602,11.9924,12.0458,27500.0
2008-03-28 12:30:00,15.79,15.82,15.7,15.75,17500.0,12.0458,12.0687,11.9771,12.0153,17500.0
2008-03-28 13:00:00,15.76,15.83,15.71,15.75,13600.0,12.0229,12.0763,11.9848,12.0153,13600.0
2008-03-28 13:30:00,15.75,15.75,15.52,15.64,26700.0,12.0153,12.0153,11.8398,11.9314,26700.0
2008-03-28 14:00:00,15.62,15.7,15.57,15.57,24300.0,11.9161,11.9771,11.878,11.878,24300.0
2008-03-28 14:30:00,15.57,15.72,15.57,15.72,19500.0,11.878,11.9924,11.878,11.9924,19500.0
2008-03-28 15:00:00,15.73,15.73,15.57,15.63,31900.0,12.0,12.0,11.878,11.9237,31900.0
2008-03-28 15:30:00,15.62,15.64,15.49,15.5,76600.0,11.9161,11.9314,11.8169,11.8246,76600.0
2008-03-31 09:30:00,15.48,16.23,15.48,15.99,41100.0,11.8093,12.3815,11.8093,12.1984,41100.0
2008-03-31 10:00:00,16.0,16.0,15.75,15.81,24500.0,12.206,12.206,12.0153,12.0611,24500.0
2008-03-31 10:30:00,15.8,16.13,15.8,16.09,28000.0,12.0534,12.3052,12.0534,12.2747,28000.0
2008-03-31 11:00:00,16.09,16.11,15.98,16.09,13000.0,12.2747,12.2899,12.1908,12.2747,13000.0
2008-03-31 11:30:00,16.09,16.25,16.09,16.21,19700.0,12.2747,12.3967,12.2747,12.3662,19700.0
2008-03-31 12:00:00,16.21,16.23,16.08,16.13,14000.0,12.3662,12.3815,12.267,12.3052,14000.0
2008-03-31 12:30:00,16.15,16.29,16.12,16.29,24700.0,12.3204,12.4272,12.2976,12.4272,24700.0
2008-03-31 13:00:00,16.29,16.37,16.21,16.26,20400.0,12.4272,12.4883,12.3662,12.4044,20400.0
2008-03-31 13:30:00,16.27,16.34,16.11,16.11,39400.0,12.412,12.4654,12.2899,12.2899,39400.0
2008-03-31 14:00:00,16.1,16.24,16.07,16.22,21100.0,12.2823,12.3891,12.2594,12.3738,21100.0
2008-03-31 14:30:00,16.22,16.26,16.04,16.11,27100.0,12.3738,12.4044,12.2365,12.2899,27100.0
2008-03-31 15:00:00,16.1,16.26,16.1,16.11,42900.0,12.2823,12.4044,12.2823,12.2899,42900.0
2008-03-31 15:30:00,16.1,16.22,16.02,16.14,103500.0,12.2823,12.3738,12.2213,12.3128,103500.0
2008-04-01 08:30:00,16.15,16.15,16.15,16.15,4400.0,12.3204,12.3204,12.3204,12.3204,4400.0
2008-04-01 09:00:00,16.15,16.15,16.15,16.15,2700.0,12.3204,12.3204,12.3204,12.3204,2700.0
2008-04-01 09:30:00,16.13,16.66,16.13,16.49,40300.0,12.3052,12.7095,12.3052,12.5798,40300.0
2008-04-01 10:00:00,16.5,16.62,16.48,16.54,33100.0,12.5874,12.679,12.5722,12.618,33100.0
2008-04-01 10:30:00,16.55,16.63,16.53,16.58,36500.0,12.6256,12.6866,12.6103,12.6485,36500.0
2008-04-01 11:00:00,16.59,16.61,16.44,16.45,35000.0,12.6561,12.6714,12.5417,12.5493,35000.0
2008-04-01 11:30:00,16.46,16.6,16.37,16.49,48000.0,12.5569,12.6637,12.4883,12.5798,48000.0
2008-04-01 12:00:00,16.5,16.68,16.47,16.63,79900.0,12.5874,12.7248,12.5646,12.6866,79900.0
2008-04-01 12:30:00,16.64,16.72,16.57,16.68,30100.0,12.6943,12.7553,12.6409,12.7248,30100.0
2008-04-01 13:00:00,16.68,16.76,16.64,16.74,17200.0,12.7248,12.7858,12.6943,12.7705,17200.0
2008-04-01 13:30:00,16.73,16.74,16.57,16.6,28600.0,12.7629,12.7705,12.6409,12.6637,28600.0
2008-04-01 14:00:00,16.61,16.7,16.6,16.65,31600.0,12.6714,12.74,12.6637,12.7019,31600.0
2008-04-01 14:30:00,16.66,16.97,16.65,16.88,55000.0,12.7095,12.946,12.7019,12.8773,55000.0
2008-04-01 15:00:00,16.87,16.89,16.78,16.8,39400.0,12.8697,12.885,12.8011,12.8163,39400.0
2008-04-01 15:30:00,16.8,16.89,16.75,16.83,80800.0,12.8163,12.885,12.7782,12.8392,80800.0
2008-04-02 09:30:00,16.89,16.93,16.69,16.83,50900.0,12.885,12.9155,12.7324,12.8392,50900.0
2008-04-02 10:00:00,16.83,17.02,16.77,16.98,42300.0,12.8392,12.9841,12.7934,12.9536,42300.0
2008-04-02 10:30:00,16.98,17.11,16.96,17.01,40600.0,12.9536,13.0528,12.9384,12.9765,40600.0
2008-04-02 11:00:00,17.0,17.06,16.9,16.9,59700.0,12.9689,13.0147,12.8926,12.8926,59700.0
2008-04-02 11:30:00,16.89,16.97,16.83,16.91,35500.0,12.885,12.946,12.8392,12.9002,35500.0
2008-04-02 12:00:00,16.9,16.99,16.85,16.95,17700.0,12.8926,12.9613,12.8545,12.9307,17700.0
2008-04-02 12:30:00,16.95,16.98,16.88,16.93,11700.0,12.9307,12.9536,12.8773,12.9155,11700.0
2008-04-02 13:00:00,16.92,16.97,16.86,16.89,9400.0,12.9079,12.946,12.8621,12.885,9400.0
2008-04-02 13:30:00,16.9,16.97,16.87,16.89,11700.0,12.8926,12.946,12.8697,12.885,11700.0
2008-04-02 14:00:00,16.9,16.99,16.87,16.87,12100.0,12.8926,12.9613,12.8697,12.8697,12100.0
2008-04-02 14:30:00,16.87,16.88,16.83,16.84,21700.0,12.8697,12.8773,12.8392,12.8468,21700.0
2008-04-02 15:00:00,16.83,16.85,16.66,16.84,41500.0,12.8392,12.8545,12.7095,12.8468,41500.0
2008-04-02 15:30:00,16.86,16.91,16.77,16.84,69200.0,12.8621,12.9002,12.7934,12.8468,69200.0
2008-04-03 09:30:00,16.67,16.71,16.47,16.55,22600.0,12.7171,12.7477,12.5646,12.6256,22600.0
2008-04-03 10:00:00,16.55,16.64,16.52,16.59,30800.0,12.6256,12.6943,12.6027,12.6561,30800.0
2008-04-03 10:30:00,16.59,16.66,16.44,16.45,14000.0,12.6561,12.7095,12.5417,12.5493,14000.0
2008-04-03 11:00:00,16.44,16.6,16.43,16.57,26600.0,12.5417,12.6637,12.534,12.6409,26600.0
2008-04-03 11:30:00,16.6,16.75,16.59,16.71,34800.0,12.6637,12.7782,12.6561,12.7477,34800.0
2008-04-03 12:00:00,16.71,16.75,16.66,16.72,17900.0,12.7477,12.7782,12.7095,12.7553,17900.0
2008-04-03 12:30:00,16.69,16.91,16.69,16.88,20800.0,12.7324,12.9002,12.7324,12.8773,20800.0
2008-04-03 13:00:00,16.87,16.93,16.85,16.88,15900.0,12.8697,12.9155,12.8545,12.8773,15900.0
2008-04-03 13:30:00,16.86,16.92,16.83,16.86,12400.0,12.8621,12.9079,12.8392,12.8621,12400.0
2008-04-03 14:00:00,16.85,16.92,16.82,16.89,9600.0,12.8545,12.9079,12.8316,12.885,9600.0
2008-04-03 14:30:00,16.9,16.94,16.73,16.79,45700.0,12.8926,12.9231,12.7629,12.8087,45700.0
2008-04-03 15:00:00,16.79,16.81,16.71,16.74,30300.0,12.8087,12.8239,12.7477,12.7705,30300.0
2008-04-03 15:30:00,16.72,16.76,16.58,16.66,79500.0,12.7553,12.7858,12.6485,12.7095,79500.0
2008-04-04 09:30:00,16.73,16.76,16.33,16.64,39500.0,12.7629,12.7858,12.4578,12.6943,39500.0
2008-04-04 10:00:00,16.63,16.67,16.42,16.62,122000.0,12.6866,12.7171,12.5264,12.679,122000.0
2008-04-04 10:30:00,16.63,16.97,16.54,16.97,37400.0,12.6866,12.946,12.618,12.946,37400.0
2008-04-04 11:00:00,16.95,17.08,16.95,17.07,18900.0,12.9307,13.0299,12.9307,13.0223,18900.0
2008-04-04 11:30:00,17.05,17.07,16.89,16.89,12800.0,13.007,13.0223,12.885,12.885,12800.0
2008-04-04 12:00:00,16.9,17.02,16.89,16.93,21400.0,12.8926,12.9841,12.885,12.9155,21400.0
2008-04-04 12:30:00,16.94,17.0,16.88,16.98,38300.0,12.9231,12.9689,12.8773,12.9536,38300.0
2008-04-04 13:00:00,16.95,16.98,16.85,16.9,30600.0,12.9307,12.9536,12.8545,12.8926,30600.0
2008-04-04 13:30:00,16.92,16.92,16.87,16.88,11000.0,12.9079,12.9079,12.8697,12.8773,11000.0
2008-04-04 14:00:00,16.88,16.91,16.69,16.71,19000.0,12.8773,12.9002,12.7324,12.7477,19000.0
2008-04-04 14:30:00,16.7,16.84,16.69,16.77,22200.0,12.74,12.8468,12.7324,12.7934,22200.0
2008-04-04 15:00:00,16.78,16.83,16.69,16.78,57800.0,12.8011,12.8392,12.7324,12.8011,57800.0
2008-04-04 15:30:00,16.78,16.81,16.7,16.78,67800.0,12.8011,12.8239,12.74,12.8011,67800.0
2008-04-07 09:30:00,16.89,17.12,16.88,17.0,29000.0,12.885,13.0604,12.8773,12.9689,29000.0
2008-04-07 10:00:00,17.0,17.0,16.89,16.89,28000.0,12.9689,12.9689,12.885,12.885,28000.0
2008-04-07 10:30:00,16.87,17.0,16.79,16.88,24600.0,12.8697,12.9689,12.8087,12.8773,24600.0
2008-04-07 11:00:00,16.91,17.03,16.86,17.02,16300.0,12.9002,12.9918,12.8621,12.9841,16300.0
2008-04-07 11:30:00,17.02,17.03,16.99,17.01,9500.0,12.9841,12.9918,12.9613,12.9765,9500.0
2008-04-07 12:00:00,17.01,17.02,16.89,17.0,23100.0,12.9765,12.9841,12.885,12.9689,23100.0
2008-04-07 12:30:00,17.01,17.03,16.98,17.01,15800.0,12.9765,12.9918,12.9536,12.9765,15800.0
2008-04-07 13:00:00,17.0,17.04,16.99,17.0,9800.0,12.9689,12.9994,12.9613,12.9689,9800.0
2008-04-07 13:30:00,17.02,17.04,16.99,17.02,10600.0,12.9841,12.9994,12.9613,12.9841,10600.0
2008-04-07 14:00:00,17.02,17.04,17.0,17.0,29600.0,12.9841,12.9994,12.9689,12.9689,29600.0
2008-04-07 14:30:00,17.0,17.01,16.91,16.96,33900.0,12.9689,12.9765,12.9002,12.9384,33900.0
2008-04-07 15:00:00,16.95,16.95,16.81,16.82,27300.0,12.9307,12.9307,12.8239,12.8316,27300.0
2008-04-07 15:30:00,16.82,16.82,16.68,16.69,51000.0,12.8316,12.8316,12.7248,12.7324,51000.0
2008-04-08 09:30:00,16.67,16.92,16.21,16.92,35700.0,12.7171,12.9079,12.3662,12.9079,35700.0
2008-04-08 10:00:00,16.9,17.1,16.85,16.91,34800.0,12.8926,13.0452,12.8545,12.9002,34800.0
2008-04-08 10:30:00,16.9,17.14,16.88,16.99,26700.0,12.8926,13.0757,12.8773,12.9613,26700.0
2008-04-08 11:00:00,17.0,17.12,16.99,17.06,34800.0,12.9689,13.0604,12.9613,13.0147,34800.0
2008-04-08 11:30:00,17.04,17.09,16.99,16.99,10100.0,12.9994,13.0375,12.9613,12.9613,10100.0
2008-04-08 12:00:00,17.0,17.03,16.98,16.98,11700.0,12.9689,12.9918,12.9536,12.9536,11700.0
2008-04-08 12:30:00,16.97,17.0,16.96,16.97,11200.0,12.946,12.9689,12.9384,12.946,11200.0
2008-04-08 13:00:00,16.96,16.99,16.92,16.94,11900.0,12.9384,12.9613,12.9079,12.9231,11900.0
2008-04-08 13:30:00,16.91,17.03,16.9,17.03,24300.0,12.9002,12.9918,12.8926,12.9918,24300.0
2008-04-08 14:00:00,17.0,17.0,16.84,16.93,20700.0,12.9689,12.9689,12.8468,12.9155,20700.0
2008-04-08 14:30:00,16.93,16.99,16.91,16.98,16900.0,12.9155,12.9613,12.9002,12.9536,16900.0
2008-04-08 15:00:00,16.97,16.97,16.83,16.9,23000.0,12.946,12.946,12.8392,12.8926,23000.0
2008-04-08 15:30:00,16.92,16.97,16.76,16.82,62100.0,12.9079,12.946,12.7858,12.8316,62100.0
2008-04-09 09:30:00,16.83,17.02,16.63,16.65,11600.0,12.8392,12.9841,12.6866,12.7019,11600.0
2008-04-09 10:00:00,16.65,16.81,16.6,16.79,12100.0,12.7019,12.8239,12.6637,12.8087,12100.0
2008-04-09 10:30:00,16.79,16.79,16.54,16.61,14200.0,12.8087,12.8087,12.618,12.6714,14200.0
2008-04-09 11:00:00,16.61,16.66,16.45,16.45,12700.0,12.6714,12.7095,12.5493,12.5493,12700.0
2008-04-09 11:30:00,16.46,16.5,16.31,16.31,23500.0,12.5569,12.5874,12.4425,12.4425,23500.0
2008-04-09 12:00:00,16.31,16.4,16.29,16.31,13000.0,12.4425,12.5112,12.4272,12.4425,13000.0
2008-04-09 12:30:00,16.32,16.33,16.19,16.19,17200.0,12.4501,12.4578,12.351,12.351,17200.0
2008-04-09 13:00:00,16.21,16.3,16.2,16.21,17000.0,12.3662,12.4349,12.3586,12.3662,17000.0
2008-04-09 13:30:00,16.21,16.34,16.21,16.33,18800.0,12.3662,12.4654,12.3662,12.4578,18800.0
2008-04-09 14:00:00,16.34,16.35,16.17,16.18,16000.0,12.4654,12.473,12.3357,12.3433,16000.0
2008-04-09 14:30:00,16.16,16.17,16.05,16.09,24300.0,12.3281,12.3357,12.2442,12.2747,24300.0
2008-04-09 15:00:00,16.07,16.12,16.02,16.07,30300.0,12.2594,12.2976,12.2213,12.2594,30300.0
2008-04-09 15:30:00,16.06,16.14,16.03,16.05,36600.0,12.2518,12.3128,12.2289,12.2442,36600.0
2008-04-10 09:30:00,16.05,16.25,16.03,16.13,44700.0,12.2442,12.3967,12.2289,12.3052,44700.0
2008-04-10 10:00:00,16.12,16.46,16.1,16.42,28000.0,12.2976,12.5569,12.2823,12.5264,28000.0
2008-04-10 10:30:00,16.43,16.61,16.33,16.6,24200.0,12.534,12.6714,12.4578,12.6637,24200.0
2008-04-10 11:00:00,16.61,16.61,16.48,16.53,62200.0,12.6714,12.6714,12.5722,12.6103,62200.0
2008-04-10 11:30:00,16.53,16.55,16.5,16.53,16900.0,12.6103,12.6256,12.5874,12.6103,16900.0
2008-04-10 12:00:00,16.52,16.54,16.47,16.47,13700.0,12.6027,12.618,12.5646,12.5646,13700.0
2008-04-10 12:30:00,16.48,16.5,16.38,16.39,10400.0,12.5722,12.5874,12.4959,12.5035,10400.0
2008-04-10 13:00:00,16.39,16.46,16.39,16.42,15600.0,12.5035,12.5569,12.5035,12.5264,15600.0
2008-04-10 13:30:00,16.44,16.54,16.42,16.5,23000.0,12.5417,12.618,12.5264,12.5874,23000.0
2008-04-10 14:00:00,16.49,16.52,16.41,16.41,16500.0,12.5798,12.6027,12.5188,12.5188,16500.0
2008-04-10 14:30:00,16.41,16.46,16.36,16.45,18700.0,12.5188,12.5569,12.4806,12.5493,18700.0
2008-04-10 15:00:00,16.46,16.46,16.4,16.44,18800.0,12.5569,12.5569,12.5112,12.5417,18800.0
2008-04-10 15:30:00,16.43,16.44,16.31,16.43,32000.0,12.534,12.5417,12.4425,12.534,32000.0
2008-04-11 09:30:00,16.24,16.25,16.03,16.14,20300.0,12.3891,12.3967,12.2289,12.3128,20300.0
2008-04-11 10:00:00,16.11,16.16,16.01,16.16,40900.0,12.2899,12.3281,12.2136,12.3281,40900.0
2008-04-11 10:30:00,16.18,16.19,16.07,16.16,32800.0,12.3433,12.351,12.2594,12.3281,32800.0
2008-04-11 11:00:00,16.17,16.21,16.05,16.12,28300.0,12.3357,12.3662,12.2442,12.2976,28300.0
2008-04-11 11:30:00,16.13,16.34,16.08,16.22,27200.0,12.3052,12.4654,12.267,12.3738,27200.0
2008-04-11 12:00:00,16.22,16.23,16.03,16.03,13100.0,12.3738,12.3815,12.2289,12.2289,13100.0
2008-04-11 12:30:00,16.02,16.06,16.01,16.04,9400.0,12.2213,12.2518,12.2136,12.2365,9400.0
2008-04-11 13:00:00,16.04,16.06,16.0,16.02,16800.0,12.2365,12.2518,12.206,12.2213,16800.0
2008-04-11 13:30:00,16.01,16.02,15.9,15.93,22100.0,12.2136,12.2213,12.1297,12.1526,22100.0
2008-04-11 14:00:00,15.93,15.98,15.88,15.97,29000.0,12.1526,12.1908,12.1145,12.1831,29000.0
2008-04-11 14:30:00,15.99,16.06,15.97,16.03,26800.0,12.1984,12.2518,12.1831,12.2289,26800.0
2008-04-11 15:00:00,16.03,16.03,15.95,15.99,41900.0,12.2289,12.2289,12.1679,12.1984,41900.0
2008-04-11 15:30:00,15.98,15.98,15.82,15.87,52300.0,12.1908,12.1908,12.0687,12.1068,52300.0
2008-04-14 09:30:00,15.81,15.87,15.77,15.87,22600.0,12.0611,12.1068,12.0305,12.1068,22600.0
2008-04-14 10:00:00,15.89,16.08,15.88,16.06,23000.0,12.1221,12.267,12.1145,12.2518,23000.0
2008-04-14 10:30:00,16.07,16.27,16.02,16.16,25300.0,12.2594,12.412,12.2213,12.3281,25300.0
2008-04-14 11:00:00,16.18,16.28,16.18,16.2,19300.0,12.3433,12.4196,12.3433,12.3586,19300.0
2008-04-14 11:30:00,16.2,16.29,16.18,16.27,20200.0,12.3586,12.4272,12.3433,12.412,20200.0
2008-04-14 12:00:00,16.28,16.37,16.27,16.37,23100.0,12.4196,12.4883,12.412,12.4883,23100.0
2008-04-14 12:30:00,16.37,16.58,16.36,16.43,31900.0,12.4883,12.6485,12.4806,12.534,31900.0
2008-04-14 13:00:00,16.42,16.46,16.36,16.46,19200.0,12.5264,12.5569,12.4806,12.5569,19200.0
2008-04-14 13:30:00,16.46,16.55,16.41,16.41,19300.0,12.5569,12.6256,12.5188,12.5188,19300.0
2008-04-14 14:00:00,16.41,16.42,16.31,16.35,42300.0,12.5188,12.5264,12.4425,12.473,42300.0
2008-04-14 14:30:00,16.35,16.35,16.28,16.29,21100.0,12.473,12.473,12.4196,12.4272,21100.0
2008-04-14 15:00:00,16.28,16.29,16.21,16.22,29500.0,12.4196,12.4272,12.3662,12.3738,29500.0
2008-04-14 15:30:00,16.21,16.27,16.13,16.23,43100.0,12.3662,12.412,12.3052,12.3815,43100.0
2008-04-15 09:30:00,16.34,16.43,16.16,16.19,33500.0,12.4654,12.534,12.3281,12.351,33500.0
2008-04-15 10:00:00,16.19,16.23,15.98,15.99,22800.0,12.351,12.3815,12.1908,12.1984,22800.0
2008-04-15 10:30:00,15.98,16.25,15.98,16.08,29400.0,12.1908,12.3967,12.1908,12.267,29400.0
2008-04-15 11:00:00,16.07,16.07,15.92,16.05,33500.0,12.2594,12.2594,12.145,12.2442,33500.0
2008-04-15 11:30:00,16.05,16.07,15.82,15.82,32800.0,12.2442,12.2594,12.0687,12.0687,32800.0
2008-04-15 12:00:00,15.83,15.88,15.75,15.78,24000.0,12.0763,12.1145,12.0153,12.0382,24000.0
2008-04-15 12:30:00,15.78,15.91,15.78,15.84,23500.0,12.0382,12.1374,12.0382,12.084,23500.0
2008-04-15 13:00:00,15.85,15.94,15.85,15.93,14400.0,12.0916,12.1602,12.0916,12.1526,14400.0
2008-04-15 13:30:00,15.94,16.0,15.93,15.98,21200.0,12.1602,12.206,12.1526,12.1908,21200.0
2008-04-15 14:00:00,15.99,16.0,15.97,15.99,34500.0,12.1984,12.206,12.1831,12.1984,34500.0
2008-04-15 14:30:00,15.99,16.0,15.98,16.0,36300.0,12.1984,12.206,12.1908,12.206,36300.0
2008-04-15 15:00:00,16.0,16.0,15.96,16.0,38900.0,12.206,12.206,12.1755,12.206,38900.0
2008-04-15 15:30:00,15.99,16.0,15.94,15.99,92100.0,12.1984,12.206,12.1602,12.1984,92100.0
2008-04-16 09:30:00,16.09,16.35,16.05,16.3,39600.0,12.2747,12.473,12.2442,12.4349,39600.0
2008-04-16 10:00:00,16.31,16.33,16.18,16.31,47400.0,12.4425,12.4578,12.3433,12.4425,47400.0
2008-04-16 10:30:00,16.31,16.34,16.24,16.25,38500.0,12.4425,12.4654,12.3891,12.3967,38500.0
2008-04-16 11:00:00,16.26,16.27,16.23,16.25,12300.0,12.4044,12.412,12.3815,12.3967,12300.0
2008-04-16 11:30:00,16.26,16.26,16.19,16.25,30800.0,12.4044,12.4044,12.351,12.3967,30800.0
2008-04-16 12:00:00,16.23,16.26,16.22,16.24,11400.0,12.3815,12.4044,12.3738,12.3891,11400.0
2008-04-16 12:30:00,16.25,16.26,16.22,16.25,16800.0,12.3967,12.4044,12.3738,12.3967,16800.0
2008-04-16 13:00:00,16.23,16.26,16.21,16.25,13600.0,12.3815,12.4044,12.3662,12.3967,13600.0
2008-04-16 13:30:00,16.25,16.3,16.22,16.24,15000.0,12.3967,12.4349,12.3738,12.3891,15000.0
2008-04-16 14:00:00,16.24,16.24,15.98,16.03,65400.0,12.3891,12.3891,12.1908,12.2289,65400.0
2008-04-16 14:30:00,16.05,16.22,16.03,16.19,30300.0,12.2442,12.3738,12.2289,12.351,30300.0
2008-04-16 15:00:00,16.19,16.2,16.18,16.19,50400.0,12.351,12.3586,12.3433,12.351,50400.0
2008-04-16 15:30:00,16.19,16.2,16.17,16.17,74700.0,12.351,12.3586,12.3357,12.3357,74700.0
2008-04-17 09:30:00,16.09,16.13,15.92,15.96,38700.0,12.2747,12.3052,12.145,12.1755,38700.0
2008-04-17 10:00:00,15.96,16.1,15.85,16.05,40800.0,12.1755,12.2823,12.0916,12.2442,40800.0
2008-04-17 10:30:00,16.05,16.15,15.98,16.03,42300.0,12.2442,12.3204,12.1908,12.2289,42300.0
2008-04-17 11:00:00,16.02,16.07,15.99,16.02,22700.0,12.2213,12.2594,12.1984,12.2213,22700.0
2008-04-17 11:30:00,16.01,16.05,15.97,16.0,16000.0,12.2136,12.2442,12.1831,12.206,16000.0
2008-04-17 12:00:00,16.01,16.07,16.01,16.04,15500.0,12.2136,12.2594,12.2136,12.2365,15500.0
2008-04-17 12:30:00,16.03,16.06,16.01,16.04,45000.0,12.2289,12.2518,12.2136,12.2365,45000.0
2008-04-17 13:00:00,16.05,16.06,16.03,16.05,14700.0,12.2442,12.2518,12.2289,12.2442,14700.0
2008-04-17 13:30:00,16.05,16.08,16.03,16.05,27900.0,12.2442,12.267,12.2289,12.2442,27900.0
2008-04-17 14:00:00,16.05,16.08,16.05,16.07,72800.0,12.2442,12.267,12.2442,12.2594,72800.0
2008-04-17 14:30:00,16.06,16.11,16.02,16.05,32500.0,12.2518,12.2899,12.2213,12.2442,32500.0
2008-04-17 15:00:00,16.06,16.11,16.06,16.09,57500.0,12.2518,12.2899,12.2518,12.2747,57500.0
2008-04-17 15:30:00,16.08,16.1,15.99,16.02,83300.0,12.267,12.2823,12.1984,12.2213,83300.0
2008-04-18 09:30:00,16.32,16.59,16.32,16.52,74300.0,12.4501,12.6561,12.4501,12.6027,74300.0
2008-04-18 10:00:00,16.51,16.52,16.44,16.51,43000.0,12.5951,12.6027,12.5417,12.5951,43000.0
2008-04-18 10:30:00,16.5,16.5,16.42,16.45,61100.0,12.5874,12.5874,12.5264,12.5493,61100.0
2008-04-18 11:00:00,16.43,16.46,16.4,16.45,31800.0,12.534,12.5569,12.5112,12.5493,31800.0
2008-04-18 11:30:00,16.44,16.44,16.36,16.36,53600.0,12.5417,12.5417,12.4806,12.4806,53600.0
2008-04-18 12:00:00,16.37,16.5,16.35,16.43,43000.0,12.4883,12.5874,12.473,12.534,43000.0
2008-04-18 12:30:00,16.43,16.44,16.37,16.38,22500.0,12.534,12.5417,12.4883,12.4959,22500.0
2008-04-18 13:00:00,16.37,16.43,16.37,16.43,21800.0,12.4883,12.534,12.4883,12.534,21800.0
2008-04-18 13:30:00,16.43,16.49,16.42,16.49,24500.0,12.534,12.5798,12.5264,12.5798,24500.0
2008-04-18 14:00:00,16.5,16.53,16.36,16.36,52900.0,12.5874,12.6103,12.4806,12.4806,52900.0
2008-04-18 14:30:00,16.39,16.43,16.39,16.43,38300.0,12.5035,12.534,12.5035,12.534,38300.0
2008-04-18 15:00:00,16.43,16.43,16.4,16.41,45900.0,12.534,12.534,12.5112,12.5188,45900.0
2008-04-18 15:30:00,16.42,16.49,16.35,16.42,90800.0,12.5264,12.5798,12.473,12.5264,90800.0
2008-04-21 09:30:00,16.3,16.4,16.3,16.39,31500.0,12.4349,12.5112,12.4349,12.5035,31500.0
2008-04-21 10:00:00,16.38,16.39,16.1,16.12,89300.0,12.4959,12.5035,12.2823,12.2976,89300.0
2008-04-21 10:30:00,16.12,16.24,16.1,16.1,32000.0,12.2976,12.3891,12.2823,12.2823,32000.0
2008-04-21 11:00:00,16.1,16.2,16.08,16.17,19500.0,12.2823,12.3586,12.267,12.3357,19500.0
2008-04-21 11:30:00,16.17,16.19,16.15,16.19,11700.0,12.3357,12.351,12.3204,12.351,11700.0
2008-04-21 12:00:00,16.18,16.19,16.1,16.11,25300.0,12.3433,12.351,12.2823,12.2899,25300.0
2008-04-21 12:30:00,16.11,16.17,16.07,16.07,21900.0,12.2899,12.3357,12.2594,12.2594,21900.0
2008-04-21 13:00:00,16.09,16.14,16.07,16.12,12700.0,12.2747,12.3128,12.2594,12.2976,12700.0
2008-04-21 13:30:00,16.12,16.14,16.02,16.11,32100.0,12.2976,12.3128,12.2213,12.2899,32100.0
2008-04-21 14:00:00,16.1,16.32,16.1,16.32,34700.0,12.2823,12.4501,12.2823,12.4501,34700.0
2008-04-21 14:30:00,16.33,16.36,16.26,16.34,59300.0,12.4578,12.4806,12.4044,12.4654,59300.0
2008-04-21 15:00:00,16.34,16.43,16.33,16.38,44500.0,12.4654,12.534,12.4578,12.4959,44500.0
2008-04-21 15:30:00,16.37,16.44,16.37,16.41,55000.0,12.4883,12.5417,12.4883,12.5188,55000.0
2008-04-22 09:30:00,16.39,16.43,16.19,16.26,68700.0,12.5035,12.534,12.351,12.4044,68700.0
2008-04-22 10:00:00,16.27,16.36,16.16,16.17,26900.0,12.412,12.4806,12.3281,12.3357,26900.0
2008-04-22 10:30:00,16.17,16.33,16.13,16.29,24700.0,12.3357,12.4578,12.3052,12.4272,24700.0
2008-04-22 11:00:00,16.28,16.28,16.16,16.17,7600.0,12.4196,12.4196,12.3281,12.3357,7600.0
2008-04-22 11:30:00,16.18,16.21,15.85,15.86,55100.0,12.3433,12.3662,12.0916,12.0992,55100.0
2008-04-22 12:00:00,15.86,15.86,15.62,15.7,64700.0,12.0992,12.0992,11.9161,11.9771,64700.0
2008-04-22 12:30:00,15.7,15.75,15.63,15.75,45300.0,11.9771,12.0153,11.9237,12.0153,45300.0
2008-04-22 13:00:00,15.75,15.88,15.75,15.8,24200.0,12.0153,12.1145,12.0153,12.0534,24200.0
2008-04-22 13:30:00,15.82,15.88,15.79,15.82,21200.0,12.0687,12.1145,12.0458,12.0687,21200.0
2008-04-22 14:00:00,15.81,15.84,15.72,15.74,44000.0,12.0611,12.084,11.9924,12.0077,44000.0
2008-04-22 14:30:00,15.74,15.75,15.52,15.55,60700.0,12.0077,12.0153,11.8398,11.8627,60700.0
2008-04-22 15:00:00,15.54,15.75,15.54,15.69,64200.0,11.8551,12.0153,11.8551,11.9695,64200.0
2008-04-22 15:30:00,15.69,15.82,15.61,15.7,117300.0,11.9695,12.0687,11.9085,11.9771,117300.0
2008-04-23 09:30:00,14.9,14.95,13.4,13.47,1065400.0,11.3668,11.405,10.2225,10.2759,1065400.0
2008-04-23 10:00:00,13.47,13.72,13.12,13.5,914400.0,10.2759,10.4667,10.0089,10.2988,914400.0
2008-04-23 10:30:00,13.53,14.31,13.51,13.95,440900.0,10.3217,10.9168,10.3065,10.6421,440900.0
2008-04-23 11:00:00,13.94,13.94,13.7,13.86,152700.0,10.6345,10.6345,10.4514,10.5735,152700.0
2008-04-23 11:30:00,13.86,14.09,13.86,13.95,111800.0,10.5735,10.7489,10.5735,10.6421,111800.0
2008-04-23 12:00:00,13.94,14.16,13.86,13.86,105900.0,10.6345,10.8023,10.5735,10.5735,105900.0
2008-04-23 12:30:00,13.85,13.91,13.81,13.87,56800.0,10.5658,10.6116,10.5353,10.5811,56800.0
2008-04-23 13:00:00,13.88,13.88,13.85,13.86,53200.0,10.5887,10.5887,10.5658,10.5735,53200.0
2008-04-23 13:30:00,13.86,13.86,13.55,13.62,116400.0,10.5735,10.5735,10.337,10.3904,116400.0
2008-04-23 14:00:00,13.62,13.9,13.62,13.81,90100.0,10.3904,10.604,10.3904,10.5353,90100.0
2008-04-23 14:30:00,13.81,13.91,13.71,13.87,104600.0,10.5353,10.6116,10.459,10.5811,104600.0
2008-04-23 15:00:00,13.87,13.91,13.82,13.83,150800.0,10.5811,10.6116,10.5429,10.5506,150800.0
2008-04-23 15:30:00,13.82,14.07,13.78,14.0,240100.0,10.5429,10.7337,10.5124,10.6803,240100.0
2008-04-24 09:30:00,14.0,14.04,13.78,13.92,218300.0,10.6803,10.7108,10.5124,10.6192,218300.0
2008-04-24 10:00:00,13.92,14.05,13.75,14.05,94700.0,10.6192,10.7184,10.4895,10.7184,94700.0
2008-04-24 10:30:00,14.05,14.05,13.81,13.89,120600.0,10.7184,10.7184,10.5353,10.5963,120600.0
2008-04-24 11:00:00,13.89,13.95,13.61,13.94,129000.0,10.5963,10.6421,10.3827,10.6345,129000.0
2008-04-24 11:30:00,13.93,14.02,13.93,13.99,74400.0,10.6269,10.6955,10.6269,10.6726,74400.0
2008-04-24 12:00:00,13.99,14.07,13.98,14.03,83300.0,10.6726,10.7337,10.665,10.7031,83300.0
2008-04-24 12:30:00,14.03,14.04,13.97,13.99,74400.0,10.7031,10.7108,10.6574,10.6726,74400.0
2008-04-24 13:00:00,13.98,13.98,13.93,13.96,57000.0,10.665,10.665,10.6269,10.6497,57000.0
2008-04-24 13:30:00,13.95,13.97,13.94,13.97,69200.0,10.6421,10.6574,10.6345,10.6574,69200.0
2008-04-24 14:00:00,13.97,14.07,13.96,14.06,111300.0,10.6574,10.7337,10.6497,10.726,111300.0
2008-04-24 14:30:00,14.07,14.16,14.05,14.16,68800.0,10.7337,10.8023,10.7184,10.8023,68800.0
2008-04-24 15:00:00,14.16,14.19,14.06,14.1,100300.0,10.8023,10.8252,10.726,10.7565,100300.0
2008-04-24 15:30:00,14.1,14.17,14.09,14.09,103300.0,10.7565,10.8099,10.7489,10.7489,103300.0
2008-04-25 09:30:00,14.15,14.15,13.96,13.96,59200.0,10.7947,10.7947,10.6497,10.6497,59200.0
2008-04-25 10:00:00,13.97,14.14,13.95,14.12,45900.0,10.6574,10.7871,10.6421,10.7718,45900.0
2008-04-25 10:30:00,14.13,14.13,14.06,14.11,35100.0,10.7794,10.7794,10.726,10.7642,35100.0
2008-04-25 11:00:00,14.11,14.11,14.02,14.03,36500.0,10.7642,10.7642,10.6955,10.7031,36500.0
2008-04-25 11:30:00,14.04,14.15,14.04,14.14,31500.0,10.7108,10.7947,10.7108,10.7871,31500.0
2008-04-25 12:00:00,14.15,14.18,14.11,14.11,26800.0,10.7947,10.8176,10.7642,10.7642,26800.0
2008-04-25 12:30:00,14.11,14.12,14.09,14.1,19200.0,10.7642,10.7718,10.7489,10.7565,19200.0
2008-04-25 13:00:00,14.1,14.11,14.09,14.1,18100.0,10.7565,10.7642,10.7489,10.7565,18100.0
2008-04-25 13:30:00,14.09,14.12,14.07,14.12,19500.0,10.7489,10.7718,10.7337,10.7718,19500.0
2008-04-25 14:00:00,14.12,14.17,14.12,14.16,31400.0,10.7718,10.8099,10.7718,10.8023,31400.0
2008-04-25 14:30:00,14.17,14.19,14.13,14.19,67200.0,10.8099,10.8252,10.7794,10.8252,67200.0
2008-04-25 15:00:00,14.19,14.41,14.18,14.37,68400.0,10.8252,10.993,10.8176,10.9625,68400.0
2008-04-25 15:30:00,14.37,14.51,14.37,14.46,85500.0,10.9625,11.0693,10.9625,11.0312,85500.0
2008-04-28 09:30:00,14.56,14.56,14.31,14.4,36400.0,11.1075,11.1075,10.9168,10.9854,36400.0
2008-04-28 10:00:00,14.42,14.42,14.37,14.4,35500.0,11.0007,11.0007,10.9625,10.9854,35500.0
2008-04-28 10:30:00,14.4,14.41,14.18,14.4,83700.0,10.9854,10.993,10.8176,10.9854,83700.0
2008-04-28 11:00:00,14.4,14.43,13.97,14.04,250100.0,10.9854,11.0083,10.6574,10.7108,250100.0
2008-04-28 11:30:00,14.04,14.28,13.99,14.27,77700.0,10.7108,10.8939,10.6726,10.8862,77700.0
2008-04-28 12:00:00,14.28,14.43,14.27,14.41,42900.0,10.8939,11.0083,10.8862,10.993,42900.0
2008-04-28 12:30:00,14.42,14.44,14.36,14.41,30500.0,11.0007,11.0159,10.9549,10.993,30500.0
2008-04-28 13:00:00,14.42,14.45,14.37,14.41,34800.0,11.0007,11.0236,10.9625,10.993,34800.0
2008-04-28 13:30:00,14.43,14.53,14.41,14.53,27600.0,11.0083,11.0846,10.993,11.0846,27600.0
2008-04-28 14:00:00,14.52,14.6,14.48,14.48,37700.0,11.077,11.138,11.0464,11.0464,37700.0
2008-04-28 14:30:00,14.47,14.51,14.46,14.48,38800.0,11.0388,11.0693,11.0312,11.0464,38800.0
2008-04-28 15:00:00,14.49,14.51,14.47,14.49,38100.0,11.0541,11.0693,11.0388,11.0541,38100.0
2008-04-28 15:30:00,14.49,14.51,14.44,14.49,156900.0,11.0541,11.0693,11.0159,11.0541,156900.0
2008-04-29 09:30:00,14.58,14.97,14.55,14.82,76600.0,11.1227,11.4202,11.0998,11.3058,76600.0
2008-04-29 10:00:00,14.82,14.84,14.69,14.77,19800.0,11.3058,11.3211,11.2066,11.2677,19800.0
2008-04-29 10:30:00,14.77,14.87,14.74,14.86,17200.0,11.2677,11.344,11.2448,11.3363,17200.0
2008-04-29 11:00:00,14.86,14.86,14.79,14.83,17200.0,11.3363,11.3363,11.2829,11.3134,17200.0
2008-04-29 11:30:00,14.83,14.83,14.77,14.78,43400.0,11.3134,11.3134,11.2677,11.2753,43400.0
2008-04-29 12:00:00,14.77,14.8,14.74,14.79,45300.0,11.2677,11.2906,11.2448,11.2829,45300.0
2008-04-29 12:30:00,14.78,14.81,14.73,14.78,45400.0,11.2753,11.2982,11.2372,11.2753,45400.0
2008-04-29 13:00:00,14.78,14.81,14.69,14.8,87400.0,11.2753,11.2982,11.2066,11.2906,87400.0
2008-04-29 13:30:00,14.8,14.81,14.78,14.78,19700.0,11.2906,11.2982,11.2753,11.2753,19700.0
2008-04-29 14:00:00,14.78,14.86,14.76,14.86,48200.0,11.2753,11.3363,11.26,11.3363,48200.0
2008-04-29 14:30:00,14.86,14.91,14.81,14.9,32700.0,11.3363,11.3745,11.2982,11.3668,32700.0
2008-04-29 15:00:00,14.9,14.9,14.76,14.76,52600.0,11.3668,11.3668,11.26,11.26,52600.0
2008-04-29 15:30:00,14.77,14.8,14.7,14.79,97000.0,11.2677,11.2906,11.2143,11.2829,97000.0
2008-04-30 09:30:00,14.83,14.83,14.54,14.7,24600.0,11.3134,11.3134,11.0922,11.2143,24600.0
2008-04-30 10:00:00,14.71,14.71,14.59,14.64,25700.0,11.2219,11.2219,11.1304,11.1685,25700.0
2008-04-30 10:30:00,14.64,14.75,14.64,14.7,34100.0,11.1685,11.2524,11.1685,11.2143,34100.0
2008-04-30 11:00:00,14.7,14.8,14.65,14.65,65000.0,11.2143,11.2906,11.1761,11.1761,65000.0
2008-04-30 11:30:00,14.64,14.65,14.54,14.61,50000.0,11.1685,11.1761,11.0922,11.1456,50000.0
2008-04-30 12:00:00,14.61,14.62,14.57,14.61,14800.0,11.1456,11.1532,11.1151,11.1456,14800.0
2008-04-30 12:30:00,14.62,14.66,14.61,14.65,15200.0,11.1532,11.1838,11.1456,11.1761,15200.0
2008-04-30 13:00:00,14.65,14.66,14.62,14.63,20400.0,11.1761,11.1838,11.1532,11.1609,20400.0
2008-04-30 13:30:00,14.63,14.63,14.55,14.57,27200.0,11.1609,11.1609,11.0998,11.1151,27200.0
2008-04-30 14:00:00,14.58,14.7,14.42,14.53,52500.0,11.1227,11.2143,11.0007,11.0846,52500.0
2008-04-30 14:30:00,14.53,14.59,14.3,14.3,43800.0,11.0846,11.1304,10.9091,10.9091,43800.0
2008-04-30 15:00:00,14.3,14.3,14.12,14.2,84100.0,10.9091,10.9091,10.7718,10.8328,84100.0
2008-04-30 15:30:00,14.21,14.25,14.09,14.15,90600.0,10.8405,10.871,10.7489,10.7947,90600.0
2008-05-01 09:30:00,14.21,14.29,13.91,14.23,30600.0,10.8405,10.9015,10.6116,10.8557,30600.0
2008-05-01 10:00:00,14.23,14.47,14.19,14.47,22900.0,10.8557,11.0388,10.8252,11.0388,22900.0
2008-05-01 10:30:00,14.48,14.57,14.42,14.57,16800.0,11.0464,11.1151,11.0007,11.1151,16800.0
2008-05-01 11:00:00,14.59,14.61,14.4,14.55,97700.0,11.1304,11.1456,10.9854,11.0998,97700.0
2008-05-01 11:30:00,14.55,14.74,14.5,14.51,107300.0,11.0998,11.2448,11.0617,11.0693,107300.0
2008-05-01 12:00:00,14.53,14.61,14.49,14.52,64700.0,11.0846,11.1456,11.0541,11.077,64700.0
2008-05-01 12:30:00,14.53,14.83,14.5,14.78,138200.0,11.0846,11.3134,11.0617,11.2753,138200.0
2008-05-01 13:00:00,14.79,14.87,14.64,14.83,85200.0,11.2829,11.344,11.1685,11.3134,85200.0
2008-05-01 13:30:00,14.83,14.84,14.59,14.6,93800.0,11.3134,11.3211,11.1304,11.138,93800.0
2008-05-01 14:00:00,14.59,14.65,14.58,14.58,45200.0,11.1304,11.1761,11.1227,11.1227,45200.0
2008-05-01 14:30:00,14.57,14.7,14.57,14.62,45900.0,11.1151,11.2143,11.1151,11.1532,45900.0
2008-05-01 15:00:00,14.63,14.79,14.63,14.78,31500.0,11.1609,11.2829,11.1609,11.2753,31500.0
2008-05-01 15:30:00,14.78,14.79,14.69,14.69,53300.0,11.2753,11.2829,11.2066,11.2066,53300.0
2008-05-02 09:30:00,14.85,14.93,14.71,14.92,42600.0,11.3287,11.3897,11.2219,11.3821,42600.0
2008-05-02 10:00:00,14.93,15.07,14.8,14.8,37700.0,11.3897,11.4965,11.2906,11.2906,37700.0
2008-05-02 10:30:00,14.81,14.86,14.71,14.74,46300.0,11.2982,11.3363,11.2219,11.2448,46300.0
2008-05-02 11:00:00,14.75,14.76,14.57,14.6,31500.0,11.2524,11.26,11.1151,11.138,31500.0
2008-05-02 11:30:00,14.6,14.68,14.58,14.6,28600.0,11.138,11.199,11.1227,11.138,28600.0
2008-05-02 12:00:00,14.59,14.62,14.59,14.61,15600.0,11.1304,11.1532,11.1304,11.1456,15600.0
2008-05-02 12:30:00,14.61,14.69,14.53,14.68,26200.0,11.1456,11.2066,11.0846,11.199,26200.0
2008-05-02 13:00:00,14.68,14.68,14.56,14.68,19300.0,11.199,11.199,11.1075,11.199,19300.0
2008-05-02 13:30:00,14.68,14.68,14.58,14.61,19200.0,11.199,11.199,11.1227,11.1456,19200.0
2008-05-02 14:00:00,14.6,14.62,14.59,14.6,22100.0,11.138,11.1532,11.1304,11.138,22100.0
2008-05-02 14:30:00,14.59,14.62,14.57,14.6,46700.0,11.1304,11.1532,11.1151,11.138,46700.0
2008-05-02 15:00:00,14.59,14.6,14.36,14.38,105200.0,11.1304,11.138,10.9549,10.9702,105200.0
2008-05-02 15:30:00,14.38,14.4,14.23,14.37,133200.0,10.9702,10.9854,10.8557,10.9625,133200.0
2008-05-05 09:30:00,14.33,14.33,14.05,14.19,23900.0,10.932,10.932,10.7184,10.8252,23900.0
2008-05-05 10:00:00,14.21,14.41,14.18,14.19,38900.0,10.8405,10.993,10.8176,10.8252,38900.0
2008-05-05 10:30:00,14.18,14.24,14.17,14.22,20000.0,10.8176,10.8634,10.8099,10.8481,20000.0
2008-05-05 11:00:00,14.21,14.4,14.2,14.39,23900.0,10.8405,10.9854,10.8328,10.9778,23900.0
2008-05-05 11:30:00,14.4,14.55,14.4,14.52,25800.0,10.9854,11.0998,10.9854,11.077,25800.0
2008-05-05 12:00:00,14.52,14.7,14.51,14.55,71700.0,11.077,11.2143,11.0693,11.0998,71700.0
2008-05-05 12:30:00,14.56,14.57,14.5,14.53,10900.0,11.1075,11.1151,11.0617,11.0846,10900.0
2008-05-05 13:00:00,14.52,14.54,14.48,14.5,13500.0,11.077,11.0922,11.0464,11.0617,13500.0
2008-05-05 13:30:00,14.49,14.51,14.39,14.42,23000.0,11.0541,11.0693,10.9778,11.0007,23000.0
2008-05-05 14:00:00,14.42,14.47,14.41,14.42,18300.0,11.0007,11.0388,10.993,11.0007,18300.0
2008-05-05 14:30:00,14.41,14.43,14.37,14.41,27000.0,10.993,11.0083,10.9625,10.993,27000.0
2008-05-05 15:00:00,14.41,14.5,14.41,14.49,51200.0,10.993,11.0617,10.993,11.0541,51200.0
2008-05-05 15:30:00,14.49,14.57,14.44,14.5,82400.0,11.0541,11.1151,11.0159,11.0617,82400.0
2008-05-06 09:30:00,14.38,14.38,14.07,14.16,27100.0,10.9702,10.9702,10.7337,10.8023,27100.0
2008-05-06 10:00:00,14.18,14.29,14.13,14.28,14400.0,10.8176,10.9015,10.7794,10.8939,14400.0
2008-05-06 10:30:00,14.26,14.4,14.25,14.38,10200.0,10.8786,10.9854,10.871,10.9702,10200.0
2008-05-06 11:00:00,14.38,14.61,14.38,14.46,17000.0,10.9702,11.1456,10.9702,11.0312,17000.0
2008-05-06 11:30:00,14.47,14.47,14.32,14.44,34300.0,11.0388,11.0388,10.9244,11.0159,34300.0
2008-05-06 12:00:00,14.45,14.57,14.41,14.43,12700.0,11.0236,11.1151,10.993,11.0083,12700.0
2008-05-06 12:30:00,14.41,14.51,14.4,14.5,12200.0,10.993,11.0693,10.9854,11.0617,12200.0
2008-05-06 13:00:00,14.5,14.56,14.44,14.55,9800.0,11.0617,11.1075,11.0159,11.0998,9800.0
2008-05-06 13:30:00,14.51,14.52,14.43,14.52,13500.0,11.0693,11.077,11.0083,11.077,13500.0
2008-05-06 14:00:00,14.52,14.52,14.49,14.5,34600.0,11.077,11.077,11.0541,11.0617,34600.0
2008-05-06 14:30:00,14.5,14.68,14.49,14.61,42200.0,11.0617,11.199,11.0541,11.1456,42200.0
2008-05-06 15:00:00,14.61,14.62,14.54,14.6,51500.0,11.1456,11.1532,11.0922,11.138,51500.0
2008-05-06 15:30:00,14.6,14.63,14.54,14.54,35700.0,11.138,11.1609,11.0922,11.0922,35700.0
2008-05-07 09:30:00,14.64,14.9,14.64,14.83,26600.0,11.1685,11.3668,11.1685,11.3134,26600.0
2008-05-07 10:00:00,14.84,14.86,14.67,14.79,19000.0,11.3211,11.3363,11.1914,11.2829,19000.0
2008-05-07 10:30:00,14.79,14.97,14.79,14.81,28400.0,11.2829,11.4202,11.2829,11.2982,28400.0
2008-05-07 11:00:00,14.79,14.87,14.75,14.77,13300.0,11.2829,11.344,11.2524,11.2677,13300.0
2008-05-07 11:30:00,14.78,14.78,14.73,14.77,14500.0,11.2753,11.2753,11.2372,11.2677,14500.0
2008-05-07 12:00:00,14.76,14.85,14.75,14.81,10100.0,11.26,11.3287,11.2524,11.2982,10100.0
2008-05-07 12:30:00,14.81,14.83,14.76,14.79,7800.0,11.2982,11.3134,11.26,11.2829,7800.0
2008-05-07 13:00:00,14.77,14.8,14.71,14.77,27800.0,11.2677,11.2906,11.2219,11.2677,27800.0
2008-05-07 13:30:00,14.76,14.77,14.69,14.71,17600.0,11.26,11.2677,11.2066,11.2219,17600.0
2008-05-07 14:00:00,14.72,14.72,14.56,14.56,18300.0,11.2295,11.2295,11.1075,11.1075,18300.0
2008-05-07 14:30:00,14.55,14.6,14.5,14.54,21200.0,11.0998,11.138,11.0617,11.0922,21200.0
2008-05-07 15:00:00,14.55,14.57,14.46,14.48,32300.0,11.0998,11.1151,11.0312,11.0464,32300.0
2008-05-07 15:30:00,14.47,14.52,14.32,14.43,148200.0,11.0388,11.077,10.9244,11.0083,148200.0
2008-05-08 09:30:00,14.48,14.74,14.41,14.52,48400.0,11.0464,11.2448,10.993,11.077,48400.0
2008-05-08 10:00:00,14.5,14.55,14.37,14.45,36200.0,11.0617,11.0998,10.9625,11.0236,36200.0
2008-05-08 10:30:00,14.46,14.46,14.39,14.43,22000.0,11.0312,11.0312,10.9778,11.0083,22000.0
2008-05-08 11:00:00,14.43,14.54,14.35,14.5,38200.0,11.0083,11.0922,10.9473,11.0617,38200.0
2008-05-08 11:30:00,14.51,14.52,14.45,14.47,23100.0,11.0693,11.077,11.0236,11.0388,23100.0
2008-05-08 12:00:00,14.45,14.47,14.43,14.46,38100.0,11.0236,11.0388,11.0083,11.0312,38100.0
2008-05-08 12:30:00,14.45,14.47,14.42,14.44,28500.0,11.0236,11.0388,11.0007,11.0159,28500.0
2008-05-08 13:00:00,14.46,14.57,14.4,14.55,22100.0,11.0312,11.1151,10.9854,11.0998,22100.0
2008-05-08 13:30:00,14.57,14.58,14.5,14.56,16200.0,11.1151,11.1227,11.0617,11.1075,16200.0
2008-05-08 14:00:00,14.55,14.56,14.44,14.49,32200.0,11.0998,11.1075,11.0159,11.0541,32200.0
2008-05-08 14:30:00,14.49,14.52,14.44,14.5,26300.0,11.0541,11.077,11.0159,11.0617,26300.0
2008-05-08 15:00:00,14.49,14.52,14.44,14.49,52800.0,11.0541,11.077,11.0159,11.0541,52800.0
2008-05-08 15:30:00,14.49,14.55,14.46,14.49,71700.0,11.0541,11.0998,11.0312,11.0541,71700.0
2008-05-09 09:30:00,14.31,14.72,14.3,14.52,65800.0,10.9168,11.2295,10.9091,11.077,65800.0
2008-05-09 10:00:00,14.52,14.67,14.39,14.43,24400.0,11.077,11.1914,10.9778,11.0083,24400.0
2008-05-09 10:30:00,14.42,14.59,14.42,14.46,16700.0,11.0007,11.1304,11.0007,11.0312,16700.0
2008-05-09 11:00:00,14.48,14.51,14.43,14.48,18700.0,11.0464,11.0693,11.0083,11.0464,18700.0
2008-05-09 11:30:00,14.51,14.51,14.44,14.46,5000.0,11.0693,11.0693,11.0159,11.0312,5000.0
2008-05-09 12:00:00,14.46,14.49,14.41,14.41,10200.0,11.0312,11.0541,10.993,10.993,10200.0
2008-05-09 12:30:00,14.42,14.46,14.37,14.46,9000.0,11.0007,11.0312,10.9625,11.0312,9000.0
2008-05-09 13:00:00,14.44,14.54,14.41,14.51,7700.0,11.0159,11.0922,10.993,11.0693,7700.0
2008-05-09 13:30:00,14.54,14.55,14.48,14.54,12700.0,11.0922,11.0998,11.0464,11.0922,12700.0
2008-05-09 14:00:00,14.54,14.56,14.45,14.45,23500.0,11.0922,11.1075,11.0236,11.0236,23500.0
2008-05-09 14:30:00,14.45,14.51,14.43,14.49,25400.0,11.0236,11.0693,11.0083,11.0541,25400.0
2008-05-09 15:00:00,14.49,14.55,14.47,14.54,36300.0,11.0541,11.0998,11.0388,11.0922,36300.0
2008-05-09 15:30:00,14.54,14.6,14.48,14.56,44200.0,11.0922,11.138,11.0464,11.1075,44200.0
2008-05-12 09:30:00,14.47,14.63,14.4,14.58,36000.0,11.0388,11.1609,10.9854,11.1227,36000.0
2008-05-12 10:00:00,14.59,14.6,14.39,14.42,16600.0,11.1304,11.138,10.9778,11.0007,16600.0
2008-05-12 10:30:00,14.43,14.65,14.4,14.61,25400.0,11.0083,11.1761,10.9854,11.1456,25400.0
2008-05-12 11:00:00,14.6,14.6,14.46,14.48,10500.0,11.138,11.138,11.0312,11.0464,10500.0
2008-05-12 11:30:00,14.48,14.66,14.45,14.64,20200.0,11.0464,11.1838,11.0236,11.1685,20200.0
2008-05-12 12:00:00,14.63,14.74,14.63,14.65,20700.0,11.1609,11.2448,11.1609,11.1761,20700.0
2008-05-12 12:30:00,14.67,14.7,14.56,14.59,22600.0,11.1914,11.2143,11.1075,11.1304,22600.0
2008-05-12 13:00:00,14.58,14.59,14.47,14.49,14700.0,11.1227,11.1304,11.0388,11.0541,14700.0
2008-05-12 13:30:00,14.49,14.49,14.37,14.37,23400.0,11.0541,11.0541,10.9625,10.9625,23400.0
2008-05-12 14:00:00,14.38,14.44,14.36,14.39,138800.0,10.9702,11.0159,10.9549,10.9778,138800.0
2008-05-12 14:30:00,14.4,14.5,14.39,14.42,45400.0,10.9854,11.0617,10.9778,11.0007,45400.0
2008-05-12 15:00:00,14.41,14.46,14.4,14.43,51200.0,10.993,11.0312,10.9854,11.0083,51200.0
2008-05-12 15:30:00,14.44,14.49,14.41,14.45,71800.0,11.0159,11.0541,10.993,11.0236,71800.0
2008-05-13 09:30:00,14.47,14.91,14.47,14.66,36600.0,11.0388,11.3745,11.0388,11.1838,36600.0
2008-05-13 10:00:00,14.68,14.68,14.47,14.65,40900.0,11.199,11.199,11.0388,11.1761,40900.0
2008-05-13 10:30:00,14.64,14.65,14.56,14.58,22000.0,11.1685,11.1761,11.1075,11.1227,22000.0
2008-05-13 11:00:00,14.56,14.7,14.46,14.68,41700.0,11.1075,11.2143,11.0312,11.199,41700.0
2008-05-13 11:30:00,14.67,14.68,14.59,14.64,15800.0,11.1914,11.199,11.1304,11.1685,15800.0
2008-05-13 12:00:00,14.64,14.69,14.63,14.69,76000.0,11.1685,11.2066,11.1609,11.2066,76000.0
2008-05-13 12:30:00,14.69,14.72,14.65,14.65,8500.0,11.2066,11.2295,11.1761,11.1761,8500.0
2008-05-13 13:00:00,14.67,14.7,14.61,14.69,12900.0,11.1914,11.2143,11.1456,11.2066,12900.0
2008-05-13 13:30:00,14.68,14.73,14.68,14.73,17900.0,11.199,11.2372,11.199,11.2372,17900.0
2008-05-13 14:00:00,14.71,14.76,14.7,14.71,14900.0,11.2219,11.26,11.2143,11.2219,14900.0
2008-05-13 14:30:00,14.72,14.76,14.66,14.76,13200.0,11.2295,11.26,11.1838,11.26,13200.0
2008-05-13 15:00:00,14.77,14.79,14.69,14.74,14800.0,11.2677,11.2829,11.2066,11.2448,14800.0
2008-05-13 15:30:00,14.75,14.83,14.71,14.8,39600.0,11.2524,11.3134,11.2219,11.2906,39600.0
2008-05-14 09:30:00,14.81,15.07,14.74,15.01,21700.0,11.2982,11.4965,11.2448,11.4508,21700.0
2008-05-14 10:00:00,15.03,15.04,14.84,15.0,17800.0,11.466,11.4737,11.3211,11.4431,17800.0
2008-05-14 10:30:00,14.97,15.08,14.94,14.98,20300.0,11.4202,11.5042,11.3974,11.4279,20300.0
2008-05-14 11:00:00,14.99,15.03,14.94,14.96,25600.0,11.4355,11.466,11.3974,11.4126,25600.0
2008-05-14 11:30:00,14.97,15.11,14.97,15.11,116100.0,11.4202,11.5271,11.4202,11.5271,116100.0
2008-05-14 12:00:00,15.11,15.18,15.11,15.16,7800.0,11.5271,11.5805,11.5271,11.5652,7800.0
2008-05-14 12:30:00,15.16,15.18,15.13,15.16,4200.0,11.5652,11.5805,11.5423,11.5652,4200.0
2008-05-14 13:00:00,15.19,15.25,15.17,15.24,7200.0,11.5881,11.6339,11.5728,11.6262,7200.0
2008-05-14 13:30:00,15.24,15.24,15.19,15.2,11200.0,11.6262,11.6262,11.5881,11.5957,11200.0
2008-05-14 14:00:00,15.2,15.23,15.17,15.17,5800.0,11.5957,11.6186,11.5728,11.5728,5800.0
2008-05-14 14:30:00,15.17,15.18,15.09,15.11,9800.0,11.5728,11.5805,11.5118,11.5271,9800.0
2008-05-14 15:00:00,15.09,15.1,15.0,15.04,21300.0,11.5118,11.5194,11.4431,11.4737,21300.0
2008-05-14 15:30:00,15.05,15.06,14.98,15.02,32300.0,11.4813,11.4889,11.4279,11.4584,32300.0
2008-05-15 09:30:00,15.01,15.05,14.66,14.85,37600.0,11.4508,11.4813,11.1838,11.3287,37600.0
2008-05-15 10:00:00,14.86,15.22,14.84,15.14,28600.0,11.3363,11.611,11.3211,11.5499,28600.0
2008-05-15 10:30:00,15.14,15.18,15.12,15.15,15000.0,11.5499,11.5805,11.5347,11.5576,15000.0
2008-05-15 11:00:00,15.15,15.15,15.11,15.11,21000.0,11.5576,11.5576,11.5271,11.5271,21000.0
2008-05-15 11:30:00,15.11,15.15,15.1,15.14,14800.0,11.5271,11.5576,11.5194,11.5499,14800.0
2008-05-15 12:00:00,15.14,15.26,15.13,15.22,11100.0,11.5499,11.6415,11.5423,11.611,11100.0
2008-05-15 12:30:00,15.24,15.32,15.24,15.31,5900.0,11.6262,11.6873,11.6262,11.6796,5900.0
2008-05-15 13:00:00,15.29,15.34,15.28,15.34,6800.0,11.6644,11.7025,11.6567,11.7025,6800.0
2008-05-15 13:30:00,15.33,15.38,15.32,15.35,10400.0,11.6949,11.733,11.6873,11.7101,10400.0
2008-05-15 14:00:00,15.34,15.43,15.34,15.35,21700.0,11.7025,11.7712,11.7025,11.7101,21700.0
2008-05-15 14:30:00,15.35,15.38,15.29,15.32,28600.0,11.7101,11.733,11.6644,11.6873,28600.0
2008-05-15 15:00:00,15.32,15.43,15.32,15.4,33500.0,11.6873,11.7712,11.6873,11.7483,33500.0
2008-05-15 15:30:00,15.4,15.56,15.4,15.56,107700.0,11.7483,11.8703,11.7483,11.8703,107700.0
2008-05-16 09:30:00,15.67,15.87,15.59,15.59,139700.0,11.9543,12.1068,11.8932,11.8932,139700.0
2008-05-16 10:00:00,15.59,15.62,15.32,15.45,46900.0,11.8932,11.9161,11.6873,11.7864,46900.0
2008-05-16 10:30:00,15.46,15.46,15.18,15.18,40700.0,11.7941,11.7941,11.5805,11.5805,40700.0
2008-05-16 11:00:00,15.18,15.18,14.97,15.06,47700.0,11.5805,11.5805,11.4202,11.4889,47700.0
2008-05-16 11:30:00,15.09,15.29,15.08,15.25,62700.0,11.5118,11.6644,11.5042,11.6339,62700.0
2008-05-16 12:00:00,15.22,15.26,15.12,15.15,20100.0,11.611,11.6415,11.5347,11.5576,20100.0
2008-05-16 12:30:00,15.18,15.19,15.09,15.14,20000.0,11.5805,11.5881,11.5118,11.5499,20000.0
2008-05-16 13:00:00,15.14,15.16,15.07,15.12,37000.0,11.5499,11.5652,11.4965,11.5347,37000.0
2008-05-16 13:30:00,15.1,15.11,15.05,15.09,28200.0,11.5194,11.5271,11.4813,11.5118,28200.0
2008-05-16 14:00:00,15.1,15.1,15.05,15.08,16400.0,11.5194,11.5194,11.4813,11.5042,16400.0
2008-05-16 14:30:00,15.09,15.13,15.06,15.08,27900.0,11.5118,11.5423,11.4889,11.5042,27900.0
2008-05-16 15:00:00,15.06,15.1,15.05,15.05,34300.0,11.4889,11.5194,11.4813,11.4813,34300.0
2008-05-16 15:30:00,15.05,15.1,15.02,15.03,63800.0,11.4813,11.5194,11.4584,11.466,63800.0
2008-05-19 09:30:00,15.04,15.09,14.59,14.91,30700.0,11.4737,11.5118,11.1304,11.3745,30700.0
2008-05-19 10:00:00,14.91,15.01,14.84,14.95,15700.0,11.3745,11.4508,11.3211,11.405,15700.0
2008-05-19 10:30:00,14.94,15.05,14.84,14.88,25000.0,11.3974,11.4813,11.3211,11.3516,25000.0
2008-05-19 11:00:00,14.89,15.04,14.88,15.01,31700.0,11.3592,11.4737,11.3516,11.4508,31700.0
2008-05-19 11:30:00,15.01,15.2,15.0,15.1,40700.0,11.4508,11.5957,11.4431,11.5194,40700.0
2008-05-19 12:00:00,15.1,15.17,15.09,15.16,13700.0,11.5194,11.5728,11.5118,11.5652,13700.0
2008-05-19 12:30:00,15.14,15.19,15.14,15.14,10700.0,11.5499,11.5881,11.5499,11.5499,10700.0
2008-05-19 13:00:00,15.13,15.18,15.12,15.18,14500.0,11.5423,11.5805,11.5347,11.5805,14500.0
2008-05-19 13:30:00,15.17,15.19,15.03,15.07,25200.0,11.5728,11.5881,11.466,11.4965,25200.0
2008-05-19 14:00:00,15.06,15.11,14.88,14.91,67100.0,11.4889,11.5271,11.3516,11.3745,67100.0
2008-05-19 14:30:00,14.92,15.0,14.89,14.99,15500.0,11.3821,11.4431,11.3592,11.4355,15500.0
2008-05-19 15:00:00,14.98,15.04,14.94,14.95,18900.0,11.4279,11.4737,11.3974,11.405,18900.0
2008-05-19 15:30:00,14.95,14.98,14.83,14.87,42300.0,11.405,11.4279,11.3134,11.344,42300.0
2008-05-20 09:30:00,14.81,14.85,14.52,14.55,23000.0,11.2982,11.3287,11.077,11.0998,23000.0
2008-05-20 10:00:00,14.55,14.69,14.46,14.69,13900.0,11.0998,11.2066,11.0312,11.2066,13900.0
2008-05-20 10:30:00,14.68,14.68,14.56,14.59,13600.0,11.199,11.199,11.1075,11.1304,13600.0
2008-05-20 11:00:00,14.58,14.7,14.52,14.7,14200.0,11.1227,11.2143,11.077,11.2143,14200.0
2008-05-20 11:30:00,14.7,14.75,14.63,14.66,23800.0,11.2143,11.2524,11.1609,11.1838,23800.0
2008-05-20 12:00:00,14.67,14.83,14.66,14.81,7700.0,11.1914,11.3134,11.1838,11.2982,7700.0
2008-05-20 12:30:00,14.81,14.87,14.74,14.76,9600.0,11.2982,11.344,11.2448,11.26,9600.0
2008-05-20 13:00:00,14.74,14.81,14.71,14.76,7900.0,11.2448,11.2982,11.2219,11.26,7900.0
2008-05-20 13:30:00,14.76,14.86,14.75,14.77,18900.0,11.26,11.3363,11.2524,11.2677,18900.0
2008-05-20 14:00:00,14.78,14.8,14.62,14.7,31100.0,11.2753,11.2906,11.1532,11.2143,31100.0
2008-05-20 14:30:00,14.71,14.73,14.67,14.7,14600.0,11.2219,11.2372,11.1914,11.2143,14600.0
2008-05-20 15:00:00,14.7,14.75,14.68,14.69,27700.0,11.2143,11.2524,11.199,11.2066,27700.0
2008-05-20 15:30:00,14.69,14.79,14.64,14.79,46700.0,11.2066,11.2829,11.1685,11.2829,46700.0
2008-05-21 09:30:00,14.87,15.08,14.7,14.7,25900.0,11.344,11.5042,11.2143,11.2143,25900.0
2008-05-21 10:00:00,14.7,14.91,14.66,14.91,17200.0,11.2143,11.3745,11.1838,11.3745,17200.0
2008-05-21 10:30:00,14.89,14.89,14.68,14.7,22400.0,11.3592,11.3592,11.199,11.2143,22400.0
2008-05-21 11:00:00,14.69,14.69,14.59,14.62,19400.0,11.2066,11.2066,11.1304,11.1532,19400.0
2008-05-21 11:30:00,14.65,14.73,14.63,14.72,8300.0,11.1761,11.2372,11.1609,11.2295,8300.0
2008-05-21 12:00:00,14.72,14.72,14.65,14.72,10500.0,11.2295,11.2295,11.1761,11.2295,10500.0
2008-05-21 12:30:00,14.72,14.89,14.72,14.83,21600.0,11.2295,11.3592,11.2295,11.3134,21600.0
2008-05-21 13:00:00,14.83,14.83,14.64,14.66,12400.0,11.3134,11.3134,11.1685,11.1838,12400.0
2008-05-21 13:30:00,14.66,14.66,14.5,14.52,28600.0,11.1838,11.1838,11.0617,11.077,28600.0
2008-05-21 14:00:00,14.51,14.52,14.24,14.34,63500.0,11.0693,11.077,10.8634,10.9396,63500.0
2008-05-21 14:30:00,14.34,14.35,14.07,14.12,47300.0,10.9396,10.9473,10.7337,10.7718,47300.0
2008-05-21 15:00:00,14.12,14.3,14.1,14.28,68800.0,10.7718,10.9091,10.7565,10.8939,68800.0
2008-05-21 15:30:00,14.28,14.31,14.14,14.22,54900.0,10.8939,10.9168,10.7871,10.8481,54900.0
2008-05-22 09:30:00,14.24,14.55,14.21,14.45,27000.0,10.8634,11.0998,10.8405,11.0236,27000.0
2008-05-22 10:00:00,14.44,14.7,14.41,14.68,18400.0,11.0159,11.2143,10.993,11.199,18400.0
2008-05-22 10:30:00,14.68,14.89,14.64,14.68,40800.0,11.199,11.3592,11.1685,11.199,40800.0
2008-05-22 11:00:00,14.68,14.73,14.61,14.68,23200.0,11.199,11.2372,11.1456,11.199,23200.0
2008-05-22 11:30:00,14.69,14.71,14.57,14.63,18600.0,11.2066,11.2219,11.1151,11.1609,18600.0
2008-05-22 12:00:00,14.65,14.7,14.59,14.65,32200.0,11.1761,11.2143,11.1304,11.1761,32200.0
2008-05-22 12:30:00,14.67,14.78,14.65,14.68,23000.0,11.1914,11.2753,11.1761,11.199,23000.0
2008-05-22 13:00:00,14.68,14.73,14.67,14.7,11100.0,11.199,11.2372,11.1914,11.2143,11100.0
2008-05-22 13:30:00,14.71,14.8,14.69,14.74,14700.0,11.2219,11.2906,11.2066,11.2448,14700.0
2008-05-22 14:00:00,14.75,14.78,14.59,14.6,30300.0,11.2524,11.2753,11.1304,11.138,30300.0
2008-05-22 14:30:00,14.59,14.59,14.55,14.56,29100.0,11.1304,11.1304,11.0998,11.1075,29100.0
2008-05-22 15:00:00,14.56,14.56,14.5,14.5,73100.0,11.1075,11.1075,11.0617,11.0617,73100.0
2008-05-22 15:30:00,14.51,14.59,14.5,14.58,45900.0,11.0693,11.1304,11.0617,11.1227,45900.0
2008-05-23 09:30:00,14.49,14.61,14.02,14.2,47000.0,11.0541,11.1456,10.6955,10.8328,47000.0
2008-05-23 10:00:00,14.22,14.28,14.12,14.13,32500.0,10.8481,10.8939,10.7718,10.7794,32500.0
2008-05-23 10:30:00,14.1,14.21,14.01,14.2,42200.0,10.7565,10.8405,10.6879,10.8328,42200.0
2008-05-23 11:00:00,14.18,14.26,14.15,14.15,22400.0,10.8176,10.8786,10.7947,10.7947,22400.0
2008-05-23 11:30:00,14.17,14.43,14.15,14.36,41600.0,10.8099,11.0083,10.7947,10.9549,41600.0
2008-05-23 12:00:00,14.38,14.46,14.36,14.43,13000.0,10.9702,11.0312,10.9549,11.0083,13000.0
2008-05-23 12:30:00,14.43,14.46,14.43,14.45,18500.0,11.0083,11.0312,11.0083,11.0236,18500.0
2008-05-23 13:00:00,14.45,14.46,14.4,14.41,22900.0,11.0236,11.0312,10.9854,10.993,22900.0
2008-05-23 13:30:00,14.41,14.54,14.39,14.46,28500.0,10.993,11.0922,10.9778,11.0312,28500.0
2008-05-23 14:00:00,14.45,14.49,14.37,14.42,26300.0,11.0236,11.0541,10.9625,11.0007,26300.0
2008-05-23 14:30:00,14.44,14.49,14.42,14.47,43100.0,11.0159,11.0541,11.0007,11.0388,43100.0
2008-05-23 15:00:00,14.47,14.59,14.46,14.57,62100.0,11.0388,11.1304,11.0312,11.1151,62100.0
2008-05-23 15:30:00,14.56,14.67,14.45,14.52,72300.0,11.1075,11.1914,11.0236,11.077,72300.0
2008-05-27 09:30:00,14.6,15.18,14.55,15.0,48100.0,11.138,11.5805,11.0998,11.4431,48100.0
2008-05-27 10:00:00,15.03,15.48,15.0,15.42,41800.0,11.466,11.8093,11.4431,11.7635,41800.0
2008-05-27 10:30:00,15.43,15.5,15.36,15.4,32300.0,11.7712,11.8246,11.7178,11.7483,32300.0
2008-05-27 11:00:00,15.39,15.39,15.14,15.14,35500.0,11.7407,11.7407,11.5499,11.5499,35500.0
2008-05-27 11:30:00,15.14,15.21,15.12,15.16,33600.0,11.5499,11.6033,11.5347,11.5652,33600.0
2008-05-27 12:00:00,15.16,15.22,15.06,15.22,26200.0,11.5652,11.611,11.4889,11.611,26200.0
2008-05-27 12:30:00,15.22,15.27,15.21,15.27,29600.0,11.611,11.6491,11.6033,11.6491,29600.0
2008-05-27 13:00:00,15.28,15.31,15.27,15.31,22100.0,11.6567,11.6796,11.6491,11.6796,22100.0
2008-05-27 13:30:00,15.3,15.31,15.22,15.29,19000.0,11.672,11.6796,11.611,11.6644,19000.0
2008-05-27 14:00:00,15.3,15.31,15.26,15.3,27100.0,11.672,11.6796,11.6415,11.672,27100.0
2008-05-27 14:30:00,15.3,15.31,15.21,15.24,40500.0,11.672,11.6796,11.6033,11.6262,40500.0
2008-05-27 15:00:00,15.24,15.25,15.14,15.16,48500.0,11.6262,11.6339,11.5499,11.5652,48500.0
2008-05-27 15:30:00,15.16,15.19,15.04,15.13,81500.0,11.5652,11.5881,11.4737,11.5423,81500.0
2008-05-28 09:30:00,15.25,15.38,15.02,15.13,45000.0,11.6339,11.733,11.4584,11.5423,45000.0
2008-05-28 10:00:00,15.15,15.21,14.95,14.99,24900.0,11.5576,11.6033,11.405,11.4355,24900.0
2008-05-28 10:30:00,14.99,15.09,14.99,15.08,17900.0,11.4355,11.5118,11.4355,11.5042,17900.0
2008-05-28 11:00:00,15.06,15.09,14.95,14.99,24400.0,11.4889,11.5118,11.405,11.4355,24400.0
2008-05-28 11:30:00,15.0,15.11,14.98,15.08,17400.0,11.4431,11.5271,11.4279,11.5042,17400.0
2008-05-28 12:00:00,15.07,15.07,14.97,15.07,17600.0,11.4965,11.4965,11.4202,11.4965,17600.0
2008-05-28 12:30:00,15.06,15.07,14.98,15.0,11400.0,11.4889,11.4965,11.4279,11.4431,11400.0
2008-05-28 13:00:00,15.0,15.04,14.97,15.02,13400.0,11.4431,11.4737,11.4202,11.4584,13400.0
2008-05-28 13:30:00,15.02,15.04,14.93,14.96,17300.0,11.4584,11.4737,11.3897,11.4126,17300.0
2008-05-28 14:00:00,14.94,14.98,14.88,14.94,23300.0,11.3974,11.4279,11.3516,11.3974,23300.0
2008-05-28 14:30:00,14.95,14.98,14.91,14.92,26100.0,11.405,11.4279,11.3745,11.3821,26100.0
2008-05-28 15:00:00,14.93,15.07,14.86,15.04,52800.0,11.3897,11.4965,11.3363,11.4737,52800.0
2008-05-28 15:30:00,15.04,15.07,14.98,15.02,51400.0,11.4737,11.4965,11.4279,11.4584,51400.0
2008-05-29 09:30:00,14.92,15.27,14.87,15.05,30200.0,11.3821,11.6491,11.344,11.4813,30200.0
2008-05-29 10:00:00,15.06,15.08,14.98,14.98,42900.0,11.4889,11.5042,11.4279,11.4279,42900.0
2008-05-29 10:30:00,14.98,15.08,14.89,15.05,30500.0,11.4279,11.5042,11.3592,11.4813,30500.0
2008-05-29 11:00:00,15.03,15.08,15.01,15.06,15100.0,11.466,11.5042,11.4508,11.4889,15100.0
2008-05-29 11:30:00,15.05,15.29,15.04,15.24,21600.0,11.4813,11.6644,11.4737,11.6262,21600.0
2008-05-29 12:00:00,15.24,15.26,15.18,15.22,13700.0,11.6262,11.6415,11.5805,11.611,13700.0
2008-05-29 12:30:00,15.2,15.34,15.2,15.34,112500.0,11.5957,11.7025,11.5957,11.7025,112500.0
2008-05-29 13:00:00,15.34,15.35,15.24,15.27,27000.0,11.7025,11.7101,11.6262,11.6491,27000.0
2008-05-29 13:30:00,15.27,15.4,15.25,15.4,34500.0,11.6491,11.7483,11.6339,11.7483,34500.0
2008-05-29 14:00:00,15.39,15.46,15.37,15.42,41500.0,11.7407,11.7941,11.7254,11.7635,41500.0
2008-05-29 14:30:00,15.42,15.46,15.33,15.33,37000.0,11.7635,11.7941,11.6949,11.6949,37000.0
2008-05-29 15:00:00,15.32,15.36,15.22,15.26,65700.0,11.6873,11.7178,11.611,11.6415,65700.0
2008-05-29 15:30:00,15.25,15.39,15.25,15.29,89200.0,11.6339,11.7407,11.6339,11.6644,89200.0
2008-05-30 09:30:00,15.29,15.3,14.9,14.98,29200.0,11.6644,11.672,11.3668,11.4279,29200.0
2008-05-30 10:00:00,14.99,15.28,14.95,15.26,28600.0,11.4355,11.6567,11.405,11.6415,28600.0
2008-05-30 10:30:00,15.27,15.27,15.06,15.1,20100.0,11.6491,11.6491,11.4889,11.5194,20100.0
2008-05-30 11:00:00,15.1,15.14,14.84,14.87,35100.0,11.5194,11.5499,11.3211,11.344,35100.0
2008-05-30 11:30:00,14.87,14.87,14.72,14.77,31700.0,11.344,11.344,11.2295,11.2677,31700.0
2008-05-30 12:00:00,14.76,14.77,14.7,14.71,19300.0,11.26,11.2677,11.2143,11.2219,19300.0
2008-05-30 12:30:00,14.72,14.76,14.7,14.76,31600.0,11.2295,11.26,11.2143,11.26,31600.0
2008-05-30 13:00:00,14.77,14.82,14.72,14.76,21800.0,11.2677,11.3058,11.2295,11.26,21800.0
2008-05-30 13:30:00,14.76,14.82,14.76,14.81,14200.0,11.26,11.3058,11.26,11.2982,14200.0
2008-05-30 14:00:00,14.8,14.82,14.79,14.81,25700.0,11.2906,11.3058,11.2829,11.2982,25700.0
2008-05-30 14:30:00,14.82,15.01,14.81,15.0,58400.0,11.3058,11.4508,11.2982,11.4431,58400.0
2008-05-30 15:00:00,15.0,15.05,14.9,14.94,66000.0,11.4431,11.4813,11.3668,11.3974,66000.0
2008-05-30 15:30:00,14.95,14.97,14.84,14.86,110600.0,11.405,11.4202,11.3211,11.3363,110600.0
2008-06-02 09:30:00,14.76,14.82,14.49,14.54,44600.0,11.26,11.3058,11.0541,11.0922,44600.0
2008-06-02 10:00:00,14.55,14.56,14.33,14.33,38000.0,11.0998,11.1075,10.932,10.932,38000.0
2008-06-02 10:30:00,14.34,14.5,14.33,14.48,26100.0,10.9396,11.0617,10.932,11.0464,26100.0
2008-06-02 11:00:00,14.47,14.47,14.26,14.27,22300.0,11.0388,11.0388,10.8786,10.8862,22300.0
2008-06-02 11:30:00,14.27,14.38,14.27,14.37,21900.0,10.8862,10.9702,10.8862,10.9625,21900.0
2008-06-02 12:00:00,14.36,14.4,14.34,14.38,22600.0,10.9549,10.9854,10.9396,10.9702,22600.0
2008-06-02 12:30:00,14.38,14.39,14.17,14.18,23900.0,10.9702,10.9778,10.8099,10.8176,23900.0
2008-06-02 13:00:00,14.18,14.23,14.15,14.22,25000.0,10.8176,10.8557,10.7947,10.8481,25000.0
2008-06-02 13:30:00,14.21,14.45,14.21,14.45,36100.0,10.8405,11.0236,10.8405,11.0236,36100.0
2008-06-02 14:00:00,14.45,14.52,14.38,14.39,17800.0,11.0236,11.077,10.9702,10.9778,17800.0
2008-06-02 14:30:00,14.4,14.47,14.39,14.47,22900.0,10.9854,11.0388,10.9778,11.0388,22900.0
2008-06-02 15:00:00,14.46,14.55,14.4,14.54,26900.0,11.0312,11.0998,10.9854,11.0922,26900.0
2008-06-02 15:30:00,14.52,14.61,14.46,14.61,54000.0,11.077,11.1456,11.0312,11.1456,54000.0
2008-06-03 09:30:00,14.6,14.77,14.55,14.63,28400.0,11.138,11.2677,11.0998,11.1609,28400.0
2008-06-03 10:00:00,14.62,14.76,14.59,14.63,14000.0,11.1532,11.26,11.1304,11.1609,14000.0
2008-06-03 10:30:00,14.62,14.67,14.57,14.67,9900.0,11.1532,11.1914,11.1151,11.1914,9900.0
2008-06-03 11:00:00,14.67,14.86,14.66,14.86,22100.0,11.1914,11.3363,11.1838,11.3363,22100.0
2008-06-03 11:30:00,14.84,14.89,14.83,14.87,23500.0,11.3211,11.3592,11.3134,11.344,23500.0
2008-06-03 12:00:00,14.87,14.9,14.83,14.83,15800.0,11.344,11.3668,11.3134,11.3134,15800.0
2008-06-03 12:30:00,14.83,14.84,14.8,14.81,9500.0,11.3134,11.3211,11.2906,11.2982,9500.0
2008-06-03 13:00:00,14.8,14.83,14.78,14.78,20100.0,11.2906,11.3134,11.2753,11.2753,20100.0
2008-06-03 13:30:00,14.78,14.78,14.61,14.66,21700.0,11.2753,11.2753,11.1456,11.1838,21700.0
2008-06-03 14:00:00,14.64,14.64,14.41,14.45,24400.0,11.1685,11.1685,10.993,11.0236,24400.0
2008-06-03 14:30:00,14.44,14.56,14.4,14.55,22100.0,11.0159,11.1075,10.9854,11.0998,22100.0
2008-06-03 15:00:00,14.54,14.68,14.53,14.63,24700.0,11.0922,11.199,11.0846,11.1609,24700.0
2008-06-03 15:30:00,14.63,14.72,14.62,14.63,42000.0,11.1609,11.2295,11.1532,11.1609,42000.0
2008-06-04 09:30:00,14.53,15.6,14.35,15.17,248100.0,11.0846,11.9009,10.9473,11.5728,248100.0
2008-06-04 10:00:00,15.2,15.32,14.99,15.17,62700.0,11.5957,11.6873,11.4355,11.5728,62700.0
2008-06-04 10:30:00,15.2,15.28,15.08,15.25,31600.0,11.5957,11.6567,11.5042,11.6339,31600.0
2008-06-04 11:00:00,15.23,15.33,15.19,15.29,27300.0,11.6186,11.6949,11.5881,11.6644,27300.0
2008-06-04 11:30:00,15.32,15.32,15.27,15.29,18700.0,11.6873,11.6873,11.6491,11.6644,18700.0
2008-06-04 12:00:00,15.29,15.37,15.27,15.31,23500.0,11.6644,11.7254,11.6491,11.6796,23500.0
2008-06-04 12:30:00,15.28,15.28,15.01,15.04,42600.0,11.6567,11.6567,11.4508,11.4737,42600.0
2008-06-04 13:00:00,15.03,15.06,14.81,15.02,59100.0,11.466,11.4889,11.2982,11.4584,59100.0
2008-06-04 13:30:00,15.0,15.1,14.94,15.1,11400.0,11.4431,11.5194,11.3974,11.5194,11400.0
2008-06-04 14:00:00,15.1,15.1,14.8,14.81,29800.0,11.5194,11.5194,11.2906,11.2982,29800.0
2008-06-04 14:30:00,14.81,14.86,14.71,14.8,48300.0,11.2982,11.3363,11.2219,11.2906,48300.0
2008-06-04 15:00:00,14.8,14.83,14.77,14.81,59100.0,11.2906,11.3134,11.2677,11.2982,59100.0
2008-06-04 15:30:00,14.81,15.05,14.8,14.98,126100.0,11.2982,11.4813,11.2906,11.4279,126100.0
2008-06-05 09:30:00,15.16,15.42,15.03,15.16,28000.0,11.5652,11.7635,11.466,11.5652,28000.0
2008-06-05 10:00:00,15.15,15.4,15.09,15.39,25300.0,11.5576,11.7483,11.5118,11.7407,25300.0
2008-06-05 10:30:00,15.39,15.52,15.39,15.49,30400.0,11.7407,11.8398,11.7407,11.8169,30400.0
2008-06-05 11:00:00,15.48,15.48,15.36,15.39,13600.0,11.8093,11.8093,11.7178,11.7407,13600.0
2008-06-05 11:30:00,15.41,15.41,15.27,15.28,13900.0,11.7559,11.7559,11.6491,11.6567,13900.0
2008-06-05 12:00:00,15.27,15.32,15.15,15.31,32300.0,11.6491,11.6873,11.5576,11.6796,32300.0
2008-06-05 12:30:00,15.32,15.36,15.24,15.27,30800.0,11.6873,11.7178,11.6262,11.6491,30800.0
2008-06-05 13:00:00,15.26,15.32,15.22,15.3,30600.0,11.6415,11.6873,11.611,11.672,30600.0
2008-06-05 13:30:00,15.27,15.41,15.26,15.4,11900.0,11.6491,11.7559,11.6415,11.7483,11900.0
2008-06-05 14:00:00,15.41,15.41,15.24,15.25,24200.0,11.7559,11.7559,11.6262,11.6339,24200.0
2008-06-05 14:30:00,15.27,15.4,15.24,15.38,24900.0,11.6491,11.7483,11.6262,11.733,24900.0
2008-06-05 15:00:00,15.37,15.41,15.29,15.31,38500.0,11.7254,11.7559,11.6644,11.6796,38500.0
2008-06-05 15:30:00,15.31,15.35,15.26,15.33,59900.0,11.6796,11.7101,11.6415,11.6949,59900.0
2008-06-06 09:30:00,15.17,15.17,15.0,15.1,42200.0,11.5728,11.5728,11.4431,11.5194,42200.0
2008-06-06 10:00:00,15.11,15.11,14.95,15.0,39400.0,11.5271,11.5271,11.405,11.4431,39400.0
2008-06-06 10:30:00,14.98,15.02,14.96,15.0,18400.0,11.4279,11.4584,11.4126,11.4431,18400.0
2008-06-06 11:00:00,15.0,15.02,14.8,14.9,63000.0,11.4431,11.4584,11.2906,11.3668,63000.0
2008-06-06 11:30:00,14.9,14.97,14.89,14.93,10300.0,11.3668,11.4202,11.3592,11.3897,10300.0
2008-06-06 12:00:00,14.96,14.96,14.84,14.84,13500.0,11.4126,11.4126,11.3211,11.3211,13500.0
2008-06-06 12:30:00,14.84,14.89,14.84,14.86,17000.0,11.3211,11.3592,11.3211,11.3363,17000.0
2008-06-06 13:00:00,14.87,14.89,14.81,14.83,30500.0,11.344,11.3592,11.2982,11.3134,30500.0
2008-06-06 13:30:00,14.83,14.84,14.74,14.76,68400.0,11.3134,11.3211,11.2448,11.26,68400.0
2008-06-06 14:00:00,14.76,14.8,14.59,14.75,89300.0,11.26,11.2906,11.1304,11.2524,89300.0
2008-06-06 14:30:00,14.74,14.79,14.65,14.68,20100.0,11.2448,11.2829,11.1761,11.199,20100.0
2008-06-06 15:00:00,14.69,14.77,14.62,14.65,53600.0,11.2066,11.2677,11.1532,11.1761,53600.0
2008-06-06 15:30:00,14.65,14.71,14.6,14.64,57300.0,11.1761,11.2219,11.138,11.1685,57300.0
2008-06-09 09:30:00,14.75,14.84,14.35,14.81,38900.0,11.2524,11.3211,10.9473,11.2982,38900.0
2008-06-09 10:00:00,14.81,15.11,14.8,15.01,50800.0,11.2982,11.5271,11.2906,11.4508,50800.0
2008-06-09 10:30:00,15.01,15.02,14.89,14.9,32700.0,11.4508,11.4584,11.3592,11.3668,32700.0
2008-06-09 11:00:00,14.89,14.91,14.87,14.87,32300.0,11.3592,11.3745,11.344,11.344,32300.0
2008-06-09 11:30:00,14.87,14.89,14.82,14.86,36800.0,11.344,11.3592,11.3058,11.3363,36800.0
2008-06-09 12:00:00,14.86,14.86,14.83,14.83,21000.0,11.3363,11.3363,11.3134,11.3134,21000.0
2008-06-09 12:30:00,14.84,14.89,14.84,14.88,27300.0,11.3211,11.3592,11.3211,11.3516,27300.0
2008-06-09 13:00:00,14.89,14.91,14.83,14.88,33800.0,11.3592,11.3745,11.3134,11.3516,33800.0
2008-06-09 13:30:00,14.87,14.9,14.77,14.8,32000.0,11.344,11.3668,11.2677,11.2906,32000.0
2008-06-09 14:00:00,14.81,14.81,14.58,14.79,51500.0,11.2982,11.2982,11.1227,11.2829,51500.0
2008-06-09 14:30:00,14.79,14.82,14.69,14.7,33500.0,11.2829,11.3058,11.2066,11.2143,33500.0
2008-06-09 15:00:00,14.7,14.81,14.61,14.69,52200.0,11.2143,11.2982,11.1456,11.2066,52200.0
2008-06-09 15:30:00,14.7,14.94,14.68,14.94,145700.0,11.2143,11.3974,11.199,11.3974,145700.0
2008-06-10 09:30:00,14.68,15.01,14.65,14.91,29600.0,11.199,11.4508,11.1761,11.3745,29600.0
2008-06-10 10:00:00,14.9,15.1,14.9,15.03,12900.0,11.3668,11.5194,11.3668,11.466,12900.0
2008-06-10 10:30:00,15.03,15.15,14.94,15.1,38600.0,11.466,11.5576,11.3974,11.5194,38600.0
2008-06-10 11:00:00,15.11,15.18,14.99,15.0,13600.0,11.5271,11.5805,11.4355,11.4431,13600.0
2008-06-10 11:30:00,15.01,15.13,14.98,15.04,20400.0,11.4508,11.5423,11.4279,11.4737,20400.0
2008-06-10 12:00:00,15.07,15.14,15.01,15.07,29400.0,11.4965,11.5499,11.4508,11.4965,29400.0
2008-06-10 12:30:00,15.06,15.14,15.04,15.12,21700.0,11.4889,11.5499,11.4737,11.5347,21700.0
2008-06-10 13:00:00,15.12,15.28,15.11,15.27,23800.0,11.5347,11.6567,11.5271,11.6491,23800.0
2008-06-10 13:30:00,15.29,15.32,15.19,15.26,23900.0,11.6644,11.6873,11.5881,11.6415,23900.0
2008-06-10 14:00:00,15.27,15.27,15.16,15.27,30500.0,11.6491,11.6491,11.5652,11.6491,30500.0
2008-06-10 14:30:00,15.25,15.29,15.2,15.26,26500.0,11.6339,11.6644,11.5957,11.6415,26500.0
2008-06-10 15:00:00,15.28,15.31,15.15,15.16,29400.0,11.6567,11.6796,11.5576,11.5652,29400.0
2008-06-10 15:30:00,15.15,15.22,15.06,15.15,51000.0,11.5576,11.611,11.4889,11.5576,51000.0
2008-06-11 09:30:00,15.04,15.07,14.78,14.83,69000.0,11.4737,11.4965,11.2753,11.3134,69000.0
2008-06-11 10:00:00,14.8,14.95,14.75,14.8,87400.0,11.2906,11.405,11.2524,11.2906,87400.0
2008-06-11 10:30:00,14.78,14.87,14.56,14.7,111300.0,11.2753,11.344,11.1075,11.2143,111300.0
2008-06-11 11:00:00,14.69,14.69,14.4,14.4,50200.0,11.2066,11.2066,10.9854,10.9854,50200.0
2008-06-11 11:30:00,14.4,14.46,14.17,14.31,76600.0,10.9854,11.0312,10.8099,10.9168,76600.0
2008-06-11 12:00:00,14.3,14.47,14.27,14.27,41800.0,10.9091,11.0388,10.8862,10.8862,41800.0
2008-06-11 12:30:00,14.26,14.3,14.25,14.27,36100.0,10.8786,10.9091,10.871,10.8862,36100.0
2008-06-11 13:00:00,14.26,14.34,14.19,14.2,28700.0,10.8786,10.9396,10.8252,10.8328,28700.0
2008-06-11 13:30:00,14.2,14.32,14.2,14.26,30400.0,10.8328,10.9244,10.8328,10.8786,30400.0
2008-06-11 14:00:00,14.26,14.36,14.25,14.33,32000.0,10.8786,10.9549,10.871,10.932,32000.0
2008-06-11 14:30:00,14.32,14.36,14.3,14.31,46300.0,10.9244,10.9549,10.9091,10.9168,46300.0
2008-06-11 15:00:00,14.3,14.31,14.18,14.23,58100.0,10.9091,10.9168,10.8176,10.8557,58100.0
2008-06-11 15:30:00,14.23,14.27,14.13,14.15,81900.0,10.8557,10.8862,10.7794,10.7947,81900.0
2008-06-12 09:30:00,14.19,14.87,14.16,14.67,33100.0,10.8252,11.344,10.8023,11.1914,33100.0
2008-06-12 10:00:00,14.69,14.8,14.62,14.8,22500.0,11.2066,11.2906,11.1532,11.2906,22500.0
2008-06-12 10:30:00,14.78,14.78,14.57,14.58,34300.0,11.2753,11.2753,11.1151,11.1227,34300.0
2008-06-12 11:00:00,14.59,14.74,14.59,14.67,17800.0,11.1304,11.2448,11.1304,11.1914,17800.0
2008-06-12 11:30:00,14.66,14.81,14.63,14.81,10200.0,11.1838,11.2982,11.1609,11.2982,10200.0
2008-06-12 12:00:00,14.83,14.84,14.74,14.79,18100.0,11.3134,11.3211,11.2448,11.2829,18100.0
2008-06-12 12:30:00,14.79,14.82,14.72,14.72,7800.0,11.2829,11.3058,11.2295,11.2295,7800.0
2008-06-12 13:00:00,14.72,14.75,14.57,14.62,30300.0,11.2295,11.2524,11.1151,11.1532,30300.0
2008-06-12 13:30:00,14.63,14.68,14.44,14.45,21000.0,11.1609,11.199,11.0159,11.0236,21000.0
2008-06-12 14:00:00,14.46,14.49,14.33,14.37,35000.0,11.0312,11.0541,10.932,10.9625,35000.0
2008-06-12 14:30:00,14.36,14.4,14.28,14.31,40200.0,10.9549,10.9854,10.8939,10.9168,40200.0
2008-06-12 15:00:00,14.31,14.32,14.09,14.14,53900.0,10.9168,10.9244,10.7489,10.7871,53900.0
2008-06-12 15:30:00,14.13,14.34,14.13,14.19,36900.0,10.7794,10.9396,10.7794,10.8252,36900.0
2008-06-13 09:30:00,14.39,14.87,14.29,14.87,49600.0,10.9778,11.344,10.9015,11.344,49600.0
2008-06-13 10:00:00,14.88,14.93,14.77,14.88,35500.0,11.3516,11.3897,11.2677,11.3516,35500.0
2008-06-13 10:30:00,14.89,14.94,14.84,14.94,40600.0,11.3592,11.3974,11.3211,11.3974,40600.0
2008-06-13 11:00:00,14.93,15.08,14.91,15.01,130600.0,11.3897,11.5042,11.3745,11.4508,130600.0
2008-06-13 11:30:00,15.02,15.02,14.9,14.99,11900.0,11.4584,11.4584,11.3668,11.4355,11900.0
2008-06-13 12:00:00,14.97,15.05,14.97,15.0,6200.0,11.4202,11.4813,11.4202,11.4431,6200.0
2008-06-13 12:30:00,15.01,15.03,14.97,14.99,7700.0,11.4508,11.466,11.4202,11.4355,7700.0
2008-06-13 13:00:00,14.99,15.0,14.94,14.95,19900.0,11.4355,11.4431,11.3974,11.405,19900.0
2008-06-13 13:30:00,14.95,14.95,14.79,14.8,21200.0,11.405,11.405,11.2829,11.2906,21200.0
2008-06-13 14:00:00,14.81,14.85,14.7,14.75,23800.0,11.2982,11.3287,11.2143,11.2524,23800.0
2008-06-13 14:30:00,14.78,14.79,14.71,14.77,14100.0,11.2753,11.2829,11.2219,11.2677,14100.0
2008-06-13 15:00:00,14.79,14.82,14.73,14.73,39600.0,11.2829,11.3058,11.2372,11.2372,39600.0
2008-06-13 15:30:00,14.73,14.91,14.71,14.88,38600.0,11.2372,11.3745,11.2219,11.3516,38600.0
2008-06-16 09:30:00,14.87,14.89,14.75,14.81,15900.0,11.344,11.3592,11.2524,11.2982,15900.0
2008-06-16 10:00:00,14.78,14.85,14.77,14.79,19300.0,11.2753,11.3287,11.2677,11.2829,19300.0
2008-06-16 10:30:00,14.8,14.95,14.8,14.95,25800.0,11.2906,11.405,11.2906,11.405,25800.0
2008-06-16 11:00:00,14.91,15.05,14.86,15.02,23100.0,11.3745,11.4813,11.3363,11.4584,23100.0
2008-06-16 11:30:00,15.01,15.04,14.99,15.01,11400.0,11.4508,11.4737,11.4355,11.4508,11400.0
2008-06-16 12:00:00,15.04,15.04,15.0,15.01,22800.0,11.4737,11.4737,11.4431,11.4508,22800.0
2008-06-16 12:30:00,15.02,15.06,14.98,15.02,11100.0,11.4584,11.4889,11.4279,11.4584,11100.0
2008-06-16 13:00:00,15.02,15.04,14.94,15.02,11900.0,11.4584,11.4737,11.3974,11.4584,11900.0
2008-06-16 13:30:00,15.02,15.18,15.02,15.08,30300.0,11.4584,11.5805,11.4584,11.5042,30300.0
2008-06-16 14:00:00,15.07,15.16,15.06,15.08,18100.0,11.4965,11.5652,11.4889,11.5042,18100.0
2008-06-16 14:30:00,15.09,15.18,15.08,15.17,14900.0,11.5118,11.5805,11.5042,11.5728,14900.0
2008-06-16 15:00:00,15.17,15.18,15.09,15.1,21900.0,11.5728,11.5805,11.5118,11.5194,21900.0
2008-06-16 15:30:00,15.1,15.15,15.05,15.09,35500.0,11.5194,11.5576,11.4813,11.5118,35500.0
2008-06-17 09:30:00,15.15,15.18,14.79,14.95,67900.0,11.5576,11.5805,11.2829,11.405,67900.0
2008-06-17 10:00:00,14.94,14.99,14.77,14.8,51000.0,11.3974,11.4355,11.2677,11.2906,51000.0
2008-06-17 10:30:00,14.78,14.81,14.61,14.72,30500.0,11.2753,11.2982,11.1456,11.2295,30500.0
2008-06-17 11:00:00,14.72,14.76,14.7,14.74,13000.0,11.2295,11.26,11.2143,11.2448,13000.0
2008-06-17 11:30:00,14.74,14.78,14.64,14.75,34100.0,11.2448,11.2753,11.1685,11.2524,34100.0
2008-06-17 12:00:00,14.75,14.82,14.74,14.82,20200.0,11.2524,11.3058,11.2448,11.3058,20200.0
2008-06-17 12:30:00,14.83,14.88,14.79,14.88,19200.0,11.3134,11.3516,11.2829,11.3516,19200.0
2008-06-17 13:00:00,14.87,14.93,14.84,14.93,20900.0,11.344,11.3897,11.3211,11.3897,20900.0
2008-06-17 13:30:00,14.93,14.99,14.88,14.99,17900.0,11.3897,11.4355,11.3516,11.4355,17900.0
2008-06-17 14:00:00,14.99,15.0,14.93,14.95,24800.0,11.4355,11.4431,11.3897,11.405,24800.0
2008-06-17 14:30:00,14.95,15.01,14.92,14.98,16400.0,11.405,11.4508,11.3821,11.4279,16400.0
2008-06-17 15:00:00,14.96,15.03,14.96,15.0,23500.0,11.4126,11.466,11.4126,11.4431,23500.0
2008-06-17 15:30:00,14.99,15.0,14.85,14.86,110100.0,11.4355,11.4431,11.3287,11.3363,110100.0
2008-06-18 09:30:00,14.81,15.03,14.75,14.78,88200.0,11.2982,11.466,11.2524,11.2753,88200.0
2008-06-18 10:00:00,14.8,14.91,14.75,14.8,28900.0,11.2906,11.3745,11.2524,11.2906,28900.0
2008-06-18 10:30:00,14.8,14.9,14.72,14.76,31500.0,11.2906,11.3668,11.2295,11.26,31500.0
2008-06-18 11:00:00,14.76,14.88,14.74,14.76,25600.0,11.26,11.3516,11.2448,11.26,25600.0
2008-06-18 11:30:00,14.76,14.84,14.75,14.75,27100.0,11.26,11.3211,11.2524,11.2524,27100.0
2008-06-18 12:00:00,14.76,14.77,14.67,14.68,17500.0,11.26,11.2677,11.1914,11.199,17500.0
2008-06-18 12:30:00,14.67,14.68,14.54,14.61,17200.0,11.1914,11.199,11.0922,11.1456,17200.0
2008-06-18 13:00:00,14.6,14.61,14.51,14.58,56200.0,11.138,11.1456,11.0693,11.1227,56200.0
2008-06-18 13:30:00,14.56,14.62,14.52,14.52,15800.0,11.1075,11.1532,11.077,11.077,15800.0
2008-06-18 14:00:00,14.53,14.64,14.49,14.54,20200.0,11.0846,11.1685,11.0541,11.0922,20200.0
2008-06-18 14:30:00,14.52,14.74,14.51,14.55,57400.0,11.077,11.2448,11.0693,11.0998,57400.0
2008-06-18 15:00:00,14.55,14.7,14.53,14.67,27000.0,11.0998,11.2143,11.0846,11.1914,27000.0
2008-06-18 15:30:00,14.64,14.64,14.58,14.59,41900.0,11.1685,11.1685,11.1227,11.1304,41900.0
2008-06-19 09:30:00,14.58,14.86,14.5,14.69,55100.0,11.1227,11.3363,11.0617,11.2066,55100.0
2008-06-19 10:00:00,14.71,14.95,14.55,14.95,41300.0,11.2219,11.405,11.0998,11.405,41300.0
2008-06-19 10:30:00,14.95,15.04,14.91,15.03,23900.0,11.405,11.4737,11.3745,11.466,23900.0
2008-06-19 11:00:00,15.03,15.11,14.88,14.89,44600.0,11.466,11.5271,11.3516,11.3592,44600.0
2008-06-19 11:30:00,14.9,14.9,14.82,14.86,42600.0,11.3668,11.3668,11.3058,11.3363,42600.0
2008-06-19 12:00:00,14.86,15.03,14.83,15.0,11600.0,11.3363,11.466,11.3134,11.4431,11600.0
2008-06-19 12:30:00,15.0,15.1,14.98,15.0,22900.0,11.4431,11.5194,11.4279,11.4431,22900.0
2008-06-19 13:00:00,15.0,15.02,14.88,14.9,22400.0,11.4431,11.4584,11.3516,11.3668,22400.0
2008-06-19 13:30:00,14.91,15.0,14.91,14.97,8900.0,11.3745,11.4431,11.3745,11.4202,8900.0
2008-06-19 14:00:00,14.98,15.0,14.91,14.97,23700.0,11.4279,11.4431,11.3745,11.4202,23700.0
2008-06-19 14:30:00,14.98,15.09,14.96,15.0,38700.0,11.4279,11.5118,11.4126,11.4431,38700.0
2008-06-19 15:00:00,15.0,15.05,14.94,15.04,48700.0,11.4431,11.4813,11.3974,11.4737,48700.0
2008-06-19 15:30:00,15.05,15.26,15.04,15.23,115600.0,11.4813,11.6415,11.4737,11.6186,115600.0
2008-06-20 09:30:00,15.01,15.04,14.57,14.7,262300.0,11.4508,11.4737,11.1151,11.2143,262300.0
2008-06-20 10:00:00,14.7,14.77,14.61,14.75,100300.0,11.2143,11.2677,11.1456,11.2524,100300.0
2008-06-20 10:30:00,14.73,14.76,14.5,14.52,41400.0,11.2372,11.26,11.0617,11.077,41400.0
2008-06-20 11:00:00,14.51,14.68,14.49,14.63,61200.0,11.0693,11.199,11.0541,11.1609,61200.0
2008-06-20 11:30:00,14.63,14.63,14.51,14.53,34300.0,11.1609,11.1609,11.0693,11.0846,34300.0
2008-06-20 12:00:00,14.53,14.62,14.51,14.61,34800.0,11.0846,11.1532,11.0693,11.1456,34800.0
2008-06-20 12:30:00,14.62,14.63,14.58,14.58,14500.0,11.1532,11.1609,11.1227,11.1227,14500.0
2008-06-20 13:00:00,14.59,14.75,14.48,14.52,34800.0,11.1304,11.2524,11.0464,11.077,34800.0
2008-06-20 13:30:00,14.52,14.57,14.45,14.5,18900.0,11.077,11.1151,11.0236,11.0617,18900.0
2008-06-20 14:00:00,14.5,14.73,14.5,14.73,30100.0,11.0617,11.2372,11.0617,11.2372,30100.0
2008-06-20 14:30:00,14.72,14.73,14.54,14.55,33500.0,11.2295,11.2372,11.0922,11.0998,33500.0
2008-06-20 15:00:00,14.55,14.62,14.49,14.5,50300.0,11.0998,11.1532,11.0541,11.0617,50300.0
2008-06-20 15:30:00,14.49,14.56,14.44,14.55,93900.0,11.0541,11.1075,11.0159,11.0998,93900.0
2008-06-23 09:30:00,14.62,14.64,14.19,14.19,47800.0,11.1532,11.1685,10.8252,10.8252,47800.0
2008-06-23 10:00:00,14.19,14.42,14.13,14.36,40300.0,10.8252,11.0007,10.7794,10.9549,40300.0
2008-06-23 10:30:00,14.38,14.51,14.22,14.35,26700.0,10.9702,11.0693,10.8481,10.9473,26700.0
2008-06-23 11:00:00,14.33,14.38,14.22,14.25,30300.0,10.932,10.9702,10.8481,10.871,30300.0
2008-06-23 11:30:00,14.26,14.27,14.18,14.24,8300.0,10.8786,10.8862,10.8176,10.8634,8300.0
2008-06-23 12:00:00,14.25,14.26,14.13,14.19,10600.0,10.871,10.8786,10.7794,10.8252,10600.0
2008-06-23 12:30:00,14.17,14.17,14.14,14.15,11600.0,10.8099,10.8099,10.7871,10.7947,11600.0
2008-06-23 13:00:00,14.14,14.23,14.11,14.21,27900.0,10.7871,10.8557,10.7642,10.8405,27900.0
2008-06-23 13:30:00,14.21,14.26,14.2,14.24,14400.0,10.8405,10.8786,10.8328,10.8634,14400.0
2008-06-23 14:00:00,14.24,14.24,14.11,14.15,33200.0,10.8634,10.8634,10.7642,10.7947,33200.0
2008-06-23 14:30:00,14.14,14.15,14.02,14.03,35300.0,10.7871,10.7947,10.6955,10.7031,35300.0
2008-06-23 15:00:00,14.03,14.04,13.85,13.96,62300.0,10.7031,10.7108,10.5658,10.6497,62300.0
2008-06-23 15:30:00,13.96,14.01,13.92,13.97,172000.0,10.6497,10.6879,10.6192,10.6574,172000.0
2008-06-24 09:30:00,14.0,14.04,13.85,13.91,48900.0,10.6803,10.7108,10.5658,10.6116,48900.0
2008-06-24 10:00:00,13.88,14.08,13.81,14.0,26800.0,10.5887,10.7413,10.5353,10.6803,26800.0
2008-06-24 10:30:00,14.01,14.25,13.94,14.25,48100.0,10.6879,10.871,10.6345,10.871,48100.0
2008-06-24 11:00:00,14.22,14.47,14.22,14.41,47700.0,10.8481,11.0388,10.8481,10.993,47700.0
2008-06-24 11:30:00,14.39,14.67,14.36,14.67,27800.0,10.9778,11.1914,10.9549,11.1914,27800.0
2008-06-24 12:00:00,14.66,14.86,14.63,14.68,113500.0,11.1838,11.3363,11.1609,11.199,113500.0
2008-06-24 12:30:00,14.7,14.73,14.56,14.6,31800.0,11.2143,11.2372,11.1075,11.138,31800.0
2008-06-24 13:00:00,14.6,14.63,14.52,14.56,17000.0,11.138,11.1609,11.077,11.1075,17000.0
2008-06-24 13:30:00,14.53,14.68,14.52,14.65,16100.0,11.0846,11.199,11.077,11.1761,16100.0
2008-06-24 14:00:00,14.66,14.71,14.57,14.6,23400.0,11.1838,11.2219,11.1151,11.138,23400.0
2008-06-24 14:30:00,14.6,14.6,14.39,14.48,30100.0,11.138,11.138,10.9778,11.0464,30100.0
2008-06-24 15:00:00,14.48,14.54,14.35,14.37,27400.0,11.0464,11.0922,10.9473,10.9625,27400.0
2008-06-24 15:30:00,14.37,14.4,14.23,14.29,67600.0,10.9625,10.9854,10.8557,10.9015,67600.0
2008-06-25 09:30:00,14.29,14.69,14.29,14.56,25400.0,10.9015,11.2066,10.9015,11.1075,25400.0
2008-06-25 10:00:00,14.56,14.93,14.56,14.9,40900.0,11.1075,11.3897,11.1075,11.3668,40900.0
2008-06-25 10:30:00,14.9,15.27,14.89,15.07,35800.0,11.3668,11.6491,11.3592,11.4965,35800.0
2008-06-25 11:00:00,15.12,15.29,15.09,15.22,17200.0,11.5347,11.6644,11.5118,11.611,17200.0
2008-06-25 11:30:00,15.21,15.31,15.14,15.28,51900.0,11.6033,11.6796,11.5499,11.6567,51900.0
2008-06-25 12:00:00,15.25,15.37,15.09,15.3,41400.0,11.6339,11.7254,11.5118,11.672,41400.0
2008-06-25 12:30:00,15.29,15.32,15.12,15.15,35500.0,11.6644,11.6873,11.5347,11.5576,35500.0
2008-06-25 13:00:00,15.13,15.24,15.12,15.19,22300.0,11.5423,11.6262,11.5347,11.5881,22300.0
2008-06-25 13:30:00,15.18,15.26,15.14,15.19,22800.0,11.5805,11.6415,11.5499,11.5881,22800.0
2008-06-25 14:00:00,15.16,15.32,15.06,15.06,48700.0,11.5652,11.6873,11.4889,11.4889,48700.0
2008-06-25 14:30:00,15.04,15.24,14.96,15.19,56000.0,11.4737,11.6262,11.4126,11.5881,56000.0
2008-06-25 15:00:00,15.19,15.32,14.97,15.0,50800.0,11.5881,11.6873,11.4202,11.4431,50800.0
2008-06-25 15:30:00,14.97,15.07,14.81,15.04,80000.0,11.4202,11.4965,11.2982,11.4737,80000.0
2008-06-26 09:30:00,14.89,14.94,14.59,14.65,70600.0,11.3592,11.3974,11.1304,11.1761,70600.0
2008-06-26 10:00:00,14.65,14.89,14.55,14.82,23600.0,11.1761,11.3592,11.0998,11.3058,23600.0
2008-06-26 10:30:00,14.82,14.82,14.47,14.52,33700.0,11.3058,11.3058,11.0388,11.077,33700.0
2008-06-26 11:00:00,14.49,14.61,14.49,14.55,27900.0,11.0541,11.1456,11.0541,11.0998,27900.0
2008-06-26 11:30:00,14.55,14.91,14.51,14.8,49000.0,11.0998,11.3745,11.0693,11.2906,49000.0
2008-06-26 12:00:00,14.8,14.8,14.69,14.72,16900.0,11.2906,11.2906,11.2066,11.2295,16900.0
2008-06-26 12:30:00,14.73,14.83,14.67,14.72,94800.0,11.2372,11.3134,11.1914,11.2295,94800.0
2008-06-26 13:00:00,14.72,14.73,14.64,14.65,20900.0,11.2295,11.2372,11.1685,11.1761,20900.0
2008-06-26 13:30:00,14.64,14.7,14.56,14.58,62100.0,11.1685,11.2143,11.1075,11.1227,62100.0
2008-06-26 14:00:00,14.57,14.62,14.43,14.48,53400.0,11.1151,11.1532,11.0083,11.0464,53400.0
2008-06-26 14:30:00,14.46,14.49,14.38,14.46,25500.0,11.0312,11.0541,10.9702,11.0312,25500.0
2008-06-26 15:00:00,14.46,14.69,14.43,14.65,40800.0,11.0312,11.2066,11.0083,11.1761,40800.0
2008-06-26 15:30:00,14.65,14.69,14.54,14.58,56300.0,11.1761,11.2066,11.0922,11.1227,56300.0
2008-06-27 09:30:00,14.56,14.64,14.0,14.26,35400.0,11.1075,11.1685,10.6803,10.8786,35400.0
2008-06-27 10:00:00,14.27,14.46,14.12,14.12,25300.0,10.8862,11.0312,10.7718,10.7718,25300.0
2008-06-27 10:30:00,14.11,14.26,13.96,14.02,66900.0,10.7642,10.8786,10.6497,10.6955,66900.0
2008-06-27 11:00:00,14.0,14.03,13.96,14.03,64700.0,10.6803,10.7031,10.6497,10.7031,64700.0
2008-06-27 11:30:00,14.05,14.1,14.02,14.05,28600.0,10.7184,10.7565,10.6955,10.7184,28600.0
2008-06-27 12:00:00,14.05,14.11,14.03,14.05,41200.0,10.7184,10.7642,10.7031,10.7184,41200.0
2008-06-27 12:30:00,14.07,14.07,13.96,14.0,120900.0,10.7337,10.7337,10.6497,10.6803,120900.0
2008-06-27 13:00:00,14.0,14.01,13.91,13.93,73500.0,10.6803,10.6879,10.6116,10.6269,73500.0
2008-06-27 13:30:00,13.92,14.08,13.89,14.05,44500.0,10.6192,10.7413,10.5963,10.7184,44500.0
2008-06-27 14:00:00,14.06,14.2,14.02,14.2,54900.0,10.726,10.8328,10.6955,10.8328,54900.0
2008-06-27 14:30:00,14.2,14.22,14.05,14.15,31000.0,10.8328,10.8481,10.7184,10.7947,31000.0
2008-06-27 15:00:00,14.14,14.28,14.11,14.12,86100.0,10.7871,10.8939,10.7642,10.7718,86100.0
2008-06-27 15:30:00,14.12,14.51,14.04,14.32,361800.0,10.7718,11.0693,10.7108,10.9244,361800.0
2008-06-30 09:30:00,14.31,14.35,13.77,13.8,78800.0,10.9168,10.9473,10.5048,10.5277,78800.0
2008-06-30 10:00:00,13.8,14.04,13.8,13.99,68300.0,10.5277,10.7108,10.5277,10.6726,68300.0
2008-06-30 10:30:00,14.0,14.03,13.92,14.0,76900.0,10.6803,10.7031,10.6192,10.6803,76900.0
2008-06-30 11:00:00,14.01,14.17,13.98,14.17,46200.0,10.6879,10.8099,10.665,10.8099,46200.0
2008-06-30 11:30:00,14.19,14.24,14.03,14.19,36100.0,10.8252,10.8634,10.7031,10.8252,36100.0
2008-06-30 12:00:00,14.2,14.31,14.18,14.25,18800.0,10.8328,10.9168,10.8176,10.871,18800.0
2008-06-30 12:30:00,14.25,14.27,14.14,14.16,125000.0,10.871,10.8862,10.7871,10.8023,125000.0
2008-06-30 13:00:00,14.16,14.18,14.06,14.08,15200.0,10.8023,10.8176,10.726,10.7413,15200.0
2008-06-30 13:30:00,14.09,14.11,13.98,14.02,26000.0,10.7489,10.7642,10.665,10.6955,26000.0
2008-06-30 14:00:00,14.02,14.11,13.99,14.1,32200.0,10.6955,10.7642,10.6726,10.7565,32200.0
2008-06-30 14:30:00,14.11,14.11,13.97,14.0,33700.0,10.7642,10.7642,10.6574,10.6803,33700.0
2008-06-30 15:00:00,14.0,14.06,13.92,13.97,39100.0,10.6803,10.726,10.6192,10.6574,39100.0
2008-06-30 15:30:00,13.95,14.01,13.8,13.82,66800.0,10.6421,10.6879,10.5277,10.5429,66800.0
2008-07-01 09:30:00,13.65,14.22,13.61,14.18,66100.0,10.4133,10.8481,10.3827,10.8176,66100.0
2008-07-01 10:00:00,14.18,14.39,14.1,14.24,59200.0,10.8176,10.9778,10.7565,10.8634,59200.0
2008-07-01 10:30:00,14.25,14.38,14.22,14.34,35200.0,10.871,10.9702,10.8481,10.9396,35200.0
2008-07-01 11:00:00,14.34,14.35,14.04,14.05,29300.0,10.9396,10.9473,10.7108,10.7184,29300.0
2008-07-01 11:30:00,14.04,14.07,13.75,13.77,20700.0,10.7108,10.7337,10.4895,10.5048,20700.0
2008-07-01 12:00:00,13.77,13.82,13.57,13.64,189900.0,10.5048,10.5429,10.3522,10.4056,189900.0
2008-07-01 12:30:00,13.63,13.71,13.56,13.6,75700.0,10.398,10.459,10.3446,10.3751,75700.0
2008-07-01 13:00:00,13.6,13.62,13.57,13.6,62000.0,10.3751,10.3904,10.3522,10.3751,62000.0
2008-07-01 13:30:00,13.6,13.92,13.56,13.91,34200.0,10.3751,10.6192,10.3446,10.6116,34200.0
2008-07-01 14:00:00,13.9,14.08,13.89,14.0,37600.0,10.604,10.7413,10.5963,10.6803,37600.0
2008-07-01 14:30:00,14.0,14.07,13.91,13.97,49300.0,10.6803,10.7337,10.6116,10.6574,49300.0
2008-07-01 15:00:00,13.94,14.01,13.85,13.96,31800.0,10.6345,10.6879,10.5658,10.6497,31800.0
2008-07-01 15:30:00,13.96,14.21,13.92,14.15,78500.0,10.6497,10.8405,10.6192,10.7947,78500.0
2008-07-02 09:30:00,14.14,14.27,14.01,14.07,45400.0,10.7871,10.8862,10.6879,10.7337,45400.0
2008-07-02 10:00:00,14.08,14.14,13.9,13.91,66200.0,10.7413,10.7871,10.604,10.6116,66200.0
2008-07-02 10:30:00,13.93,14.17,13.88,13.97,41000.0,10.6269,10.8099,10.5887,10.6574,41000.0
2008-07-02 11:00:00,13.96,13.97,13.75,13.75,35300.0,10.6497,10.6574,10.4895,10.4895,35300.0
2008-07-02 11:30:00,13.77,13.77,13.7,13.7,41800.0,10.5048,10.5048,10.4514,10.4514,41800.0
2008-07-02 12:00:00,13.69,13.76,13.59,13.7,54200.0,10.4438,10.4972,10.3675,10.4514,54200.0
2008-07-02 12:30:00,13.71,13.71,13.61,13.64,29400.0,10.459,10.459,10.3827,10.4056,29400.0
2008-07-02 13:00:00,13.65,13.72,13.51,13.71,42800.0,10.4133,10.4667,10.3065,10.459,42800.0
2008-07-02 13:30:00,13.71,13.73,13.56,13.7,30700.0,10.459,10.4743,10.3446,10.4514,30700.0
2008-07-02 14:00:00,13.71,13.77,13.6,13.62,50100.0,10.459,10.5048,10.3751,10.3904,50100.0
2008-07-02 14:30:00,13.62,13.7,13.56,13.59,47100.0,10.3904,10.4514,10.3446,10.3675,47100.0
2008-07-02 15:00:00,13.59,13.65,13.56,13.58,87300.0,10.3675,10.4133,10.3446,10.3599,87300.0
2008-07-02 15:30:00,13.58,13.59,13.39,13.55,116600.0,10.3599,10.3675,10.2149,10.337,116600.0
2008-07-03 09:30:00,13.62,13.7,13.48,13.7,50400.0,10.3904,10.4514,10.2836,10.4514,50400.0
2008-07-03 10:00:00,13.7,13.84,13.58,13.77,69300.0,10.4514,10.5582,10.3599,10.5048,69300.0
2008-07-03 10:30:00,13.75,13.89,13.72,13.78,46800.0,10.4895,10.5963,10.4667,10.5124,46800.0
2008-07-03 11:00:00,13.75,13.8,13.69,13.74,43500.0,10.4895,10.5277,10.4438,10.4819,43500.0
2008-07-03 11:30:00,13.72,13.75,13.49,13.54,58200.0,10.4667,10.4895,10.2912,10.3293,58200.0
2008-07-03 12:00:00,13.54,13.55,13.39,13.48,51400.0,10.3293,10.337,10.2149,10.2836,51400.0
2008-07-03 12:30:00,13.48,13.51,13.4,13.4,36100.0,10.2836,10.3065,10.2225,10.2225,36100.0
2008-07-07 09:30:00,13.6,13.65,13.21,13.46,77300.0,10.3751,10.4133,10.0776,10.2683,77300.0
2008-07-07 10:00:00,13.5,13.51,13.11,13.16,67600.0,10.2988,10.3065,10.0013,10.0394,67600.0
2008-07-07 10:30:00,13.15,13.21,13.09,13.13,40600.0,10.0318,10.0776,9.986,10.0166,40600.0
2008-07-07 11:00:00,13.11,13.22,13.07,13.2,40400.0,10.0013,10.0852,9.9708,10.07,40400.0
2008-07-07 11:30:00,13.23,13.24,13.15,13.17,36400.0,10.0928,10.1005,10.0318,10.0471,36400.0
2008-07-07 12:00:00,13.17,13.28,13.14,13.17,29200.0,10.0471,10.131,10.0242,10.0471,29200.0
2008-07-07 12:30:00,13.17,13.32,13.11,13.11,42800.0,10.0471,10.1615,10.0013,10.0013,42800.0
2008-07-07 13:00:00,13.12,13.22,13.06,13.18,31600.0,10.0089,10.0852,9.9632,10.0547,31600.0
2008-07-07 13:30:00,13.16,13.3,13.15,13.23,24400.0,10.0394,10.1462,10.0318,10.0928,24400.0
2008-07-07 14:00:00,13.21,13.29,13.14,13.26,30800.0,10.0776,10.1386,10.0242,10.1157,30800.0
2008-07-07 14:30:00,13.26,13.26,13.1,13.22,35100.0,10.1157,10.1157,9.9937,10.0852,35100.0
2008-07-07 15:00:00,13.22,13.5,13.22,13.4,92000.0,10.0852,10.2988,10.0852,10.2225,92000.0
2008-07-07 15:30:00,13.4,13.48,13.3,13.3,64200.0,10.2225,10.2836,10.1462,10.1462,64200.0
2008-07-08 09:30:00,13.16,13.29,13.06,13.13,83900.0,10.0394,10.1386,9.9632,10.0166,83900.0
2008-07-08 10:00:00,13.12,13.43,12.95,13.39,81700.0,10.0089,10.2454,9.8792,10.2149,81700.0
2008-07-08 10:30:00,13.39,13.5,13.26,13.43,74700.0,10.2149,10.2988,10.1157,10.2454,74700.0
2008-07-08 11:00:00,13.44,13.7,13.44,13.69,41600.0,10.253,10.4514,10.253,10.4438,41600.0
2008-07-08 11:30:00,13.68,13.71,13.64,13.68,54700.0,10.4361,10.459,10.4056,10.4361,54700.0
2008-07-08 12:00:00,13.68,13.7,13.57,13.7,53400.0,10.4361,10.4514,10.3522,10.4514,53400.0
2008-07-08 12:30:00,13.69,13.75,13.69,13.71,24400.0,10.4438,10.4895,10.4438,10.459,24400.0
2008-07-08 13:00:00,13.68,13.77,13.58,13.64,35300.0,10.4361,10.5048,10.3599,10.4056,35300.0
2008-07-08 13:30:00,13.66,13.67,13.53,13.62,34300.0,10.4209,10.4285,10.3217,10.3904,34300.0
2008-07-08 14:00:00,13.61,13.69,13.56,13.6,77900.0,10.3827,10.4438,10.3446,10.3751,77900.0
2008-07-08 14:30:00,13.63,13.89,13.58,13.86,86200.0,10.398,10.5963,10.3599,10.5735,86200.0
2008-07-08 15:00:00,13.87,13.89,13.73,13.81,111800.0,10.5811,10.5963,10.4743,10.5353,111800.0
2008-07-08 15:30:00,13.81,13.88,13.69,13.87,159100.0,10.5353,10.5887,10.4438,10.5811,159100.0
2008-07-09 09:30:00,13.88,13.95,13.57,13.77,34300.0,10.5887,10.6421,10.3522,10.5048,34300.0
2008-07-09 10:00:00,13.75,13.83,13.58,13.74,72900.0,10.4895,10.5506,10.3599,10.4819,72900.0
2008-07-09 10:30:00,13.74,13.75,13.59,13.7,25700.0,10.4819,10.4895,10.3675,10.4514,25700.0
2008-07-09 11:00:00,13.67,13.75,13.62,13.7,76800.0,10.4285,10.4895,10.3904,10.4514,76800.0
2008-07-09 11:30:00,13.69,13.7,13.62,13.69,30800.0,10.4438,10.4514,10.3904,10.4438,30800.0
2008-07-09 12:00:00,13.68,13.7,13.64,13.67,16600.0,10.4361,10.4514,10.4056,10.4285,16600.0
2008-07-09 12:30:00,13.67,13.68,13.51,13.54,16300.0,10.4285,10.4361,10.3065,10.3293,16300.0
2008-07-09 13:00:00,13.54,13.56,13.45,13.48,33100.0,10.3293,10.3446,10.2607,10.2836,33100.0
2008-07-09 13:30:00,13.5,13.56,13.43,13.51,35700.0,10.2988,10.3446,10.2454,10.3065,35700.0
2008-07-09 14:00:00,13.53,13.55,13.41,13.47,42100.0,10.3217,10.337,10.2302,10.2759,42100.0
2008-07-09 14:30:00,13.5,13.53,13.27,13.38,42500.0,10.2988,10.3217,10.1234,10.2073,42500.0
2008-07-09 15:00:00,13.38,13.4,13.26,13.27,61200.0,10.2073,10.2225,10.1157,10.1234,61200.0
2008-07-09 15:30:00,13.28,13.31,13.11,13.13,72700.0,10.131,10.1539,10.0013,10.0166,72700.0
2008-07-10 09:30:00,13.19,13.44,13.04,13.33,38900.0,10.0623,10.253,9.9479,10.1691,38900.0
2008-07-10 10:00:00,13.32,13.51,13.14,13.23,58900.0,10.1615,10.3065,10.0242,10.0928,58900.0
2008-07-10 10:30:00,13.19,13.26,13.12,13.13,33300.0,10.0623,10.1157,10.0089,10.0166,33300.0
2008-07-10 11:00:00,13.12,13.25,13.08,13.12,22800.0,10.0089,10.1081,9.9784,10.0089,22800.0
2008-07-10 11:30:00,13.14,13.31,13.14,13.24,19400.0,10.0242,10.1539,10.0242,10.1005,19400.0
2008-07-10 12:00:00,13.25,13.3,13.18,13.19,21700.0,10.1081,10.1462,10.0547,10.0623,21700.0
2008-07-10 12:30:00,13.2,13.24,13.06,13.06,21700.0,10.07,10.1005,9.9632,9.9632,21700.0
2008-07-10 13:00:00,13.05,13.12,13.0,13.06,58500.0,9.9555,10.0089,9.9174,9.9632,58500.0
2008-07-10 13:30:00,13.09,13.12,13.0,13.08,45900.0,9.986,10.0089,9.9174,9.9784,45900.0
2008-07-10 14:00:00,13.05,13.07,12.72,12.82,32700.0,9.9555,9.9708,9.7038,9.7801,32700.0
2008-07-10 14:30:00,12.86,12.91,12.69,12.73,36500.0,9.8106,9.8487,9.6809,9.7114,36500.0
2008-07-10 15:00:00,12.73,12.92,12.68,12.87,76100.0,9.7114,9.8564,9.6733,9.8182,76100.0
2008-07-10 15:30:00,12.87,12.93,12.73,12.91,68900.0,9.8182,9.864,9.7114,9.8487,68900.0
2008-07-11 09:30:00,12.72,12.84,12.61,12.67,45200.0,9.7038,9.7953,9.6199,9.6656,45200.0
2008-07-11 10:00:00,12.66,12.81,12.62,12.7,79500.0,9.658,9.7724,9.6275,9.6885,79500.0
2008-07-11 10:30:00,12.71,12.74,12.47,12.51,79000.0,9.6962,9.719,9.5131,9.5436,79000.0
2008-07-11 11:00:00,12.51,12.54,12.37,12.46,58900.0,9.5436,9.5665,9.4368,9.5054,58900.0
2008-07-11 11:30:00,12.44,12.56,12.34,12.52,34200.0,9.4902,9.5817,9.4139,9.5512,34200.0
2008-07-11 12:00:00,12.52,12.52,12.32,12.36,33600.0,9.5512,9.5512,9.3986,9.4291,33600.0
2008-07-11 12:30:00,12.35,12.44,12.34,12.4,62200.0,9.4215,9.4902,9.4139,9.4597,62200.0
2008-07-11 13:00:00,12.41,12.56,12.39,12.44,57000.0,9.4673,9.5817,9.452,9.4902,57000.0
2008-07-11 13:30:00,12.44,12.59,12.42,12.43,47500.0,9.4902,9.6046,9.4749,9.4825,47500.0
2008-07-11 14:00:00,12.46,12.59,12.4,12.44,65600.0,9.5054,9.6046,9.4597,9.4902,65600.0
2008-07-11 14:30:00,12.43,12.65,12.38,12.59,78200.0,9.4825,9.6504,9.4444,9.6046,78200.0
2008-07-11 15:00:00,12.61,12.76,12.35,12.43,143800.0,9.6199,9.7343,9.4215,9.4825,143800.0
2008-07-11 15:30:00,12.43,12.72,12.42,12.69,251600.0,9.4825,9.7038,9.4749,9.6809,251600.0
2008-07-14 09:30:00,12.79,13.12,12.74,12.74,42300.0,9.7572,10.0089,9.719,9.719,42300.0
2008-07-14 10:00:00,12.72,12.73,12.36,12.5,67600.0,9.7038,9.7114,9.4291,9.5359,67600.0
2008-07-14 10:30:00,12.53,12.8,12.48,12.76,33800.0,9.5588,9.7648,9.5207,9.7343,33800.0
2008-07-14 11:00:00,12.74,12.75,12.55,12.69,21100.0,9.719,9.7267,9.5741,9.6809,21100.0
2008-07-14 11:30:00,12.67,12.73,12.65,12.72,45400.0,9.6656,9.7114,9.6504,9.7038,45400.0
2008-07-14 12:00:00,12.72,12.76,12.63,12.7,16200.0,9.7038,9.7343,9.6351,9.6885,16200.0
2008-07-14 12:30:00,12.69,12.78,12.64,12.69,14500.0,9.6809,9.7496,9.6427,9.6809,14500.0
2008-07-14 13:00:00,12.66,12.69,12.63,12.64,69800.0,9.658,9.6809,9.6351,9.6427,69800.0
2008-07-14 13:30:00,12.65,12.69,12.57,12.68,29500.0,9.6504,9.6809,9.5893,9.6733,29500.0
2008-07-14 14:00:00,12.66,12.69,12.63,12.68,25700.0,9.658,9.6809,9.6351,9.6733,25700.0
2008-07-14 14:30:00,12.67,12.7,12.57,12.68,33100.0,9.6656,9.6885,9.5893,9.6733,33100.0
2008-07-14 15:00:00,12.67,12.7,12.6,12.68,43000.0,9.6656,9.6885,9.6122,9.6733,43000.0
2008-07-14 15:30:00,12.68,12.77,12.65,12.65,67800.0,9.6733,9.7419,9.6504,9.6504,67800.0
2008-07-15 09:30:00,12.53,12.97,12.32,12.56,80600.0,9.5588,9.8945,9.3986,9.5817,80600.0
2008-07-15 10:00:00,12.55,12.58,12.38,12.39,49000.0,9.5741,9.597,9.4444,9.452,49000.0
2008-07-15 10:30:00,12.41,12.65,12.32,12.62,27700.0,9.4673,9.6504,9.3986,9.6275,27700.0
2008-07-15 11:00:00,12.62,12.74,12.53,12.67,59400.0,9.6275,9.719,9.5588,9.6656,59400.0
2008-07-15 11:30:00,12.62,12.76,12.58,12.73,45400.0,9.6275,9.7343,9.597,9.7114,45400.0
2008-07-15 12:00:00,12.73,12.82,12.64,12.79,65400.0,9.7114,9.7801,9.6427,9.7572,65400.0
2008-07-15 12:30:00,12.79,12.82,12.73,12.81,42700.0,9.7572,9.7801,9.7114,9.7724,42700.0
2008-07-15 13:00:00,12.81,12.98,12.72,12.8,40700.0,9.7724,9.9021,9.7038,9.7648,40700.0
2008-07-15 13:30:00,12.81,12.95,12.71,12.81,28200.0,9.7724,9.8792,9.6962,9.7724,28200.0
2008-07-15 14:00:00,12.79,12.82,12.49,12.57,87100.0,9.7572,9.7801,9.5283,9.5893,87100.0
2008-07-15 14:30:00,12.56,12.66,12.51,12.6,106000.0,9.5817,9.658,9.5436,9.6122,106000.0
2008-07-15 15:00:00,12.6,12.63,12.53,12.56,161000.0,9.6122,9.6351,9.5588,9.5817,161000.0
2008-07-15 15:30:00,12.57,12.72,12.57,12.65,327100.0,9.5893,9.7038,9.5893,9.6504,327100.0
2008-07-16 09:30:00,12.24,12.51,12.04,12.37,458400.0,9.3376,9.5436,9.185,9.4368,458400.0
2008-07-16 10:00:00,12.36,12.57,11.94,12.01,236200.0,9.4291,9.5893,9.1087,9.1621,236200.0
2008-07-16 10:30:00,12.01,12.37,11.99,12.32,387400.0,9.1621,9.4368,9.1469,9.3986,387400.0
2008-07-16 11:00:00,12.31,12.57,12.3,12.51,227900.0,9.391,9.5893,9.3834,9.5436,227900.0
2008-07-16 11:30:00,12.52,12.6,12.4,12.51,134200.0,9.5512,9.6122,9.4597,9.5436,134200.0
2008-07-16 12:00:00,12.52,12.74,12.48,12.74,72500.0,9.5512,9.719,9.5207,9.719,72500.0
2008-07-16 12:30:00,12.74,12.8,12.61,12.8,68500.0,9.719,9.7648,9.6199,9.7648,68500.0
2008-07-16 13:00:00,12.8,12.91,12.65,12.87,127200.0,9.7648,9.8487,9.6504,9.8182,127200.0
2008-07-16 13:30:00,12.87,12.98,12.76,12.93,56900.0,9.8182,9.9021,9.7343,9.864,56900.0
2008-07-16 14:00:00,12.94,13.0,12.85,12.99,75900.0,9.8716,9.9174,9.803,9.9098,75900.0
2008-07-16 14:30:00,12.99,13.12,12.95,13.0,148800.0,9.9098,10.0089,9.8792,9.9174,148800.0
2008-07-16 15:00:00,13.0,13.22,12.99,13.22,128600.0,9.9174,10.0852,9.9098,10.0852,128600.0
2008-07-16 15:30:00,13.22,13.35,13.18,13.25,229800.0,10.0852,10.1844,10.0547,10.1081,229800.0
2008-07-17 09:30:00,13.42,13.75,13.35,13.5,104200.0,10.2378,10.4895,10.1844,10.2988,104200.0
2008-07-17 10:00:00,13.5,13.69,13.3,13.39,139600.0,10.2988,10.4438,10.1462,10.2149,139600.0
2008-07-17 10:30:00,13.36,13.55,13.32,13.38,90500.0,10.192,10.337,10.1615,10.2073,90500.0
2008-07-17 11:00:00,13.39,13.49,13.23,13.46,62700.0,10.2149,10.2912,10.0928,10.2683,62700.0
2008-07-17 11:30:00,13.42,13.64,13.38,13.59,100700.0,10.2378,10.4056,10.2073,10.3675,100700.0
2008-07-17 12:00:00,13.57,13.64,13.52,13.54,37900.0,10.3522,10.4056,10.3141,10.3293,37900.0
2008-07-17 12:30:00,13.54,13.94,13.52,13.88,58100.0,10.3293,10.6345,10.3141,10.5887,58100.0
2008-07-17 13:00:00,13.85,13.94,13.67,13.81,43500.0,10.5658,10.6345,10.4285,10.5353,43500.0
2008-07-17 13:30:00,13.81,13.95,13.8,13.92,40900.0,10.5353,10.6421,10.5277,10.6192,40900.0
2008-07-17 14:00:00,13.93,14.2,13.88,14.12,90100.0,10.6269,10.8328,10.5887,10.7718,90100.0
2008-07-17 14:30:00,14.15,14.15,13.3,13.83,171200.0,10.7947,10.7947,10.1462,10.5506,171200.0
2008-07-17 15:00:00,13.84,13.99,13.83,13.88,61600.0,10.5582,10.6726,10.5506,10.5887,61600.0
2008-07-17 15:30:00,13.9,13.94,13.7,13.8,141700.0,10.604,10.6345,10.4514,10.5277,141700.0
2008-07-18 09:30:00,14.0,14.0,13.55,13.69,87800.0,10.6803,10.6803,10.337,10.4438,87800.0
2008-07-18 10:00:00,13.69,13.78,13.56,13.57,188400.0,10.4438,10.5124,10.3446,10.3522,188400.0
2008-07-18 10:30:00,13.59,14.05,13.51,13.99,41400.0,10.3675,10.7184,10.3065,10.6726,41400.0
2008-07-18 11:00:00,14.01,14.2,13.93,14.12,35300.0,10.6879,10.8328,10.6269,10.7718,35300.0
2008-07-18 11:30:00,14.11,14.11,13.92,13.93,11300.0,10.7642,10.7642,10.6192,10.6269,11300.0
2008-07-18 12:00:00,13.93,13.93,13.77,13.81,25300.0,10.6269,10.6269,10.5048,10.5353,25300.0
2008-07-18 12:30:00,13.8,13.9,13.63,13.82,49500.0,10.5277,10.604,10.398,10.5429,49500.0
2008-07-18 13:00:00,13.86,14.03,13.84,13.9,32900.0,10.5735,10.7031,10.5582,10.604,32900.0
2008-07-18 13:30:00,13.91,14.0,13.89,13.98,14800.0,10.6116,10.6803,10.5963,10.665,14800.0
2008-07-18 14:00:00,14.0,14.11,13.93,14.05,28600.0,10.6803,10.7642,10.6269,10.7184,28600.0
2008-07-18 14:30:00,14.05,14.08,13.9,13.98,33600.0,10.7184,10.7413,10.604,10.665,33600.0
2008-07-18 15:00:00,13.96,14.0,13.9,13.95,32800.0,10.6497,10.6803,10.604,10.6421,32800.0
2008-07-18 15:30:00,13.97,14.05,13.93,13.95,40000.0,10.6574,10.7184,10.6269,10.6421,40000.0
2008-07-21 09:30:00,14.01,14.35,13.9,14.21,83600.0,10.6879,10.9473,10.604,10.8405,83600.0
2008-07-21 10:00:00,14.21,14.22,14.01,14.05,57600.0,10.8405,10.8481,10.6879,10.7184,57600.0
2008-07-21 10:30:00,14.05,14.17,13.95,14.01,47600.0,10.7184,10.8099,10.6421,10.6879,47600.0
2008-07-21 11:00:00,14.01,14.22,13.98,14.2,57400.0,10.6879,10.8481,10.665,10.8328,57400.0
2008-07-21 11:30:00,14.19,14.21,13.91,13.93,37600.0,10.8252,10.8405,10.6116,10.6269,37600.0
2008-07-21 12:00:00,13.91,14.2,13.91,14.05,38500.0,10.6116,10.8328,10.6116,10.7184,38500.0
2008-07-21 12:30:00,14.04,14.16,13.98,13.99,29900.0,10.7108,10.8023,10.665,10.6726,29900.0
2008-07-21 13:00:00,13.99,14.11,13.99,14.11,34000.0,10.6726,10.7642,10.6726,10.7642,34000.0
2008-07-21 13:30:00,14.11,14.14,14.04,14.07,50200.0,10.7642,10.7871,10.7108,10.7337,50200.0
2008-07-21 14:00:00,14.06,14.13,14.01,14.1,50500.0,10.726,10.7794,10.6879,10.7565,50500.0
2008-07-21 14:30:00,14.1,14.15,14.06,14.07,30900.0,10.7565,10.7947,10.726,10.7337,30900.0
2008-07-21 15:00:00,14.07,14.1,13.96,13.96,78400.0,10.7337,10.7565,10.6497,10.6497,78400.0
2008-07-21 15:30:00,13.97,14.1,13.93,14.1,94600.0,10.6574,10.7565,10.6269,10.7565,94600.0
2008-07-22 09:30:00,14.07,14.07,13.62,13.98,57100.0,10.7337,10.7337,10.3904,10.665,57100.0
2008-07-22 10:00:00,13.98,14.24,13.97,14.15,39200.0,10.665,10.8634,10.6574,10.7947,39200.0
2008-07-22 10:30:00,14.15,14.29,14.08,14.15,35600.0,10.7947,10.9015,10.7413,10.7947,35600.0
2008-07-22 11:00:00,14.13,14.41,14.13,14.35,69000.0,10.7794,10.993,10.7794,10.9473,69000.0
2008-07-22 11:30:00,14.34,14.36,14.2,14.25,54800.0,10.9396,10.9549,10.8328,10.871,54800.0
2008-07-22 12:00:00,14.25,14.41,14.12,14.29,98400.0,10.871,10.993,10.7718,10.9015,98400.0
2008-07-22 12:30:00,14.29,14.64,14.29,14.58,114600.0,10.9015,11.1685,10.9015,11.1227,114600.0
2008-07-22 13:00:00,14.58,14.83,14.55,14.72,37900.0,11.1227,11.3134,11.0998,11.2295,37900.0
2008-07-22 13:30:00,14.76,14.97,14.76,14.85,96200.0,11.26,11.4202,11.26,11.3287,96200.0
2008-07-22 14:00:00,14.85,14.85,14.58,14.72,57500.0,11.3287,11.3287,11.1227,11.2295,57500.0
2008-07-22 14:30:00,14.72,14.85,14.64,14.84,54500.0,11.2295,11.3287,11.1685,11.3211,54500.0
2008-07-22 15:00:00,14.85,14.86,14.69,14.85,64200.0,11.3287,11.3363,11.2066,11.3287,64200.0
2008-07-22 15:30:00,14.85,15.34,14.85,15.24,229700.0,11.3287,11.7025,11.3287,11.6262,229700.0
2008-07-23 09:30:00,16.06,17.09,16.0,16.59,796800.0,12.2518,13.0375,12.206,12.6561,796800.0
2008-07-23 10:00:00,16.54,16.94,16.28,16.75,432600.0,12.618,12.9231,12.4196,12.7782,432600.0
2008-07-23 10:30:00,16.75,16.8,16.45,16.48,201000.0,12.7782,12.8163,12.5493,12.5722,201000.0
2008-07-23 11:00:00,16.5,16.51,15.94,16.04,111300.0,12.5874,12.5951,12.1602,12.2365,111300.0
2008-07-23 11:30:00,16.02,16.28,15.96,16.05,97900.0,12.2213,12.4196,12.1755,12.2442,97900.0
2008-07-23 12:00:00,16.07,16.25,15.7,15.9,72200.0,12.2594,12.3967,11.9771,12.1297,72200.0
2008-07-23 12:30:00,15.88,16.06,15.62,15.95,79600.0,12.1145,12.2518,11.9161,12.1679,79600.0
2008-07-23 13:00:00,15.96,16.14,15.84,16.13,40600.0,12.1755,12.3128,12.084,12.3052,40600.0
2008-07-23 13:30:00,16.11,16.11,15.88,15.89,57000.0,12.2899,12.2899,12.1145,12.1221,57000.0
2008-07-23 14:00:00,15.89,16.05,15.83,15.99,87200.0,12.1221,12.2442,12.0763,12.1984,87200.0
2008-07-23 14:30:00,15.99,16.17,15.97,16.03,150500.0,12.1984,12.3357,12.1831,12.2289,150500.0
2008-07-23 15:00:00,16.03,16.03,15.95,15.96,159700.0,12.2289,12.2289,12.1679,12.1755,159700.0
2008-07-23 15:30:00,15.97,15.99,15.78,15.89,169400.0,12.1831,12.1984,12.0382,12.1221,169400.0
2008-07-24 09:30:00,16.0,16.08,15.6,16.06,66200.0,12.206,12.267,11.9009,12.2518,66200.0
2008-07-24 10:00:00,16.03,16.24,15.75,16.05,91500.0,12.2289,12.3891,12.0153,12.2442,91500.0
2008-07-24 10:30:00,16.04,16.09,15.9,16.04,48400.0,12.2365,12.2747,12.1297,12.2365,48400.0
2008-07-24 11:00:00,16.06,16.15,15.95,15.96,50300.0,12.2518,12.3204,12.1679,12.1755,50300.0
2008-07-24 11:30:00,15.97,16.1,15.94,16.1,33700.0,12.1831,12.2823,12.1602,12.2823,33700.0
2008-07-24 12:00:00,16.11,16.12,15.98,16.0,30600.0,12.2899,12.2976,12.1908,12.206,30600.0
2008-07-24 12:30:00,16.01,16.02,15.97,16.02,47100.0,12.2136,12.2213,12.1831,12.2213,47100.0
2008-07-24 13:00:00,16.03,16.08,15.98,16.02,52800.0,12.2289,12.267,12.1908,12.2213,52800.0
2008-07-24 13:30:00,16.02,16.04,15.97,16.01,46000.0,12.2213,12.2365,12.1831,12.2136,46000.0
2008-07-24 14:00:00,16.0,16.02,15.86,15.89,56100.0,12.206,12.2213,12.0992,12.1221,56100.0
2008-07-24 14:30:00,15.89,15.95,15.85,15.93,52300.0,12.1221,12.1679,12.0916,12.1526,52300.0
2008-07-24 15:00:00,15.92,15.95,15.7,15.74,114300.0,12.145,12.1679,11.9771,12.0077,114300.0
2008-07-24 15:30:00,15.72,15.73,15.5,15.58,172800.0,11.9924,12.0,11.8246,11.8856,172800.0
2008-07-25 09:30:00,15.79,15.88,15.53,15.71,43000.0,12.0458,12.1145,11.8475,11.9848,43000.0
2008-07-25 10:00:00,15.74,16.07,15.71,15.89,80800.0,12.0077,12.2594,11.9848,12.1221,80800.0
2008-07-25 10:30:00,15.88,16.25,15.84,16.21,71300.0,12.1145,12.3967,12.084,12.3662,71300.0
2008-07-25 11:00:00,16.21,16.22,16.1,16.14,50000.0,12.3662,12.3738,12.2823,12.3128,50000.0
2008-07-25 11:30:00,16.15,16.22,16.07,16.18,46500.0,12.3204,12.3738,12.2594,12.3433,46500.0
2008-07-25 12:00:00,16.18,16.24,16.09,16.24,43300.0,12.3433,12.3891,12.2747,12.3891,43300.0
2008-07-25 12:30:00,16.22,16.3,16.2,16.26,55600.0,12.3738,12.4349,12.3586,12.4044,55600.0
2008-07-25 13:00:00,16.26,16.33,16.19,16.2,51400.0,12.4044,12.4578,12.351,12.3586,51400.0
2008-07-25 13:30:00,16.21,16.3,16.13,16.19,57200.0,12.3662,12.4349,12.3052,12.351,57200.0
2008-07-25 14:00:00,16.17,16.26,16.13,16.19,57600.0,12.3357,12.4044,12.3052,12.351,57600.0
2008-07-25 14:30:00,16.18,16.23,16.15,16.21,50800.0,12.3433,12.3815,12.3204,12.3662,50800.0
2008-07-25 15:00:00,16.2,16.23,16.13,16.14,69500.0,12.3586,12.3815,12.3052,12.3128,69500.0
2008-07-25 15:30:00,16.13,16.19,16.06,16.09,133300.0,12.3052,12.351,12.2518,12.2747,133300.0
2008-07-28 09:30:00,16.03,16.2,15.82,16.12,80900.0,12.2289,12.3586,12.0687,12.2976,80900.0
2008-07-28 10:00:00,16.12,16.15,15.94,15.95,125400.0,12.2976,12.3204,12.1602,12.1679,125400.0
2008-07-28 10:30:00,15.95,15.96,15.78,15.82,100200.0,12.1679,12.1755,12.0382,12.0687,100200.0
2008-07-28 11:00:00,15.82,15.83,15.66,15.68,72000.0,12.0687,12.0763,11.9466,11.9619,72000.0
2008-07-28 11:30:00,15.66,15.7,15.52,15.62,73400.0,11.9466,11.9771,11.8398,11.9161,73400.0
2008-07-28 12:00:00,15.6,15.81,15.59,15.8,52400.0,11.9009,12.0611,11.8932,12.0534,52400.0
2008-07-28 12:30:00,15.81,15.84,15.73,15.74,34600.0,12.0611,12.084,12.0,12.0077,34600.0
2008-07-28 13:00:00,15.73,15.88,15.72,15.85,42700.0,12.0,12.1145,11.9924,12.0916,42700.0
2008-07-28 13:30:00,15.85,15.97,15.8,15.91,38700.0,12.0916,12.1831,12.0534,12.1374,38700.0
2008-07-28 14:00:00,15.9,15.93,15.8,15.83,51100.0,12.1297,12.1526,12.0534,12.0763,51100.0
2008-07-28 14:30:00,15.83,15.87,15.68,15.7,53000.0,12.0763,12.1068,11.9619,11.9771,53000.0
2008-07-28 15:00:00,15.72,15.88,15.72,15.82,60300.0,11.9924,12.1145,11.9924,12.0687,60300.0
2008-07-28 15:30:00,15.8,15.86,15.71,15.82,75700.0,12.0534,12.0992,11.9848,12.0687,75700.0
2008-07-29 09:30:00,15.97,16.34,15.91,16.15,69200.0,12.1831,12.4654,12.1374,12.3204,69200.0
2008-07-29 10:00:00,16.15,16.3,16.15,16.23,69500.0,12.3204,12.4349,12.3204,12.3815,69500.0
2008-07-29 10:30:00,16.22,16.43,16.2,16.4,54400.0,12.3738,12.534,12.3586,12.5112,54400.0
2008-07-29 11:00:00,16.42,16.45,16.29,16.31,36500.0,12.5264,12.5493,12.4272,12.4425,36500.0
2008-07-29 11:30:00,16.31,16.39,16.25,16.29,38400.0,12.4425,12.5035,12.3967,12.4272,38400.0
2008-07-29 12:00:00,16.3,16.34,16.26,16.34,37300.0,12.4349,12.4654,12.4044,12.4654,37300.0
2008-07-29 12:30:00,16.33,16.39,16.25,16.31,29700.0,12.4578,12.5035,12.3967,12.4425,29700.0
2008-07-29 13:00:00,16.3,16.38,16.2,16.34,29000.0,12.4349,12.4959,12.3586,12.4654,29000.0
2008-07-29 13:30:00,16.38,16.47,16.3,16.38,40700.0,12.4959,12.5646,12.4349,12.4959,40700.0
2008-07-29 14:00:00,16.4,16.42,16.18,16.19,41800.0,12.5112,12.5264,12.3433,12.351,41800.0
2008-07-29 14:30:00,16.19,16.23,16.0,16.06,68800.0,12.351,12.3815,12.206,12.2518,68800.0
2008-07-29 15:00:00,16.07,16.19,15.99,16.13,74100.0,12.2594,12.351,12.1984,12.3052,74100.0
2008-07-29 15:30:00,16.12,16.29,16.1,16.21,77000.0,12.2976,12.4272,12.2823,12.3662,77000.0
2008-07-30 09:30:00,16.32,16.69,16.23,16.54,37000.0,12.4501,12.7324,12.3815,12.618,37000.0
2008-07-30 10:00:00,16.54,16.55,16.43,16.48,32200.0,12.618,12.6256,12.534,12.5722,32200.0
2008-07-30 10:30:00,16.48,16.51,16.27,16.32,46300.0,12.5722,12.5951,12.412,12.4501,46300.0
2008-07-30 11:00:00,16.32,16.36,16.22,16.32,38300.0,12.4501,12.4806,12.3738,12.4501,38300.0
2008-07-30 11:30:00,16.3,16.37,16.24,16.24,23800.0,12.4349,12.4883,12.3891,12.3891,23800.0
2008-07-30 12:00:00,16.26,16.3,16.14,16.17,16300.0,12.4044,12.4349,12.3128,12.3357,16300.0
2008-07-30 12:30:00,16.15,16.16,15.93,16.06,26700.0,12.3204,12.3281,12.1526,12.2518,26700.0
2008-07-30 13:00:00,16.07,16.08,15.86,16.06,25300.0,12.2594,12.267,12.0992,12.2518,25300.0
2008-07-30 13:30:00,16.05,16.15,16.05,16.09,39200.0,12.2442,12.3204,12.2442,12.2747,39200.0
2008-07-30 14:00:00,16.09,16.25,16.04,16.18,37600.0,12.2747,12.3967,12.2365,12.3433,37600.0
2008-07-30 14:30:00,16.17,16.22,16.1,16.18,45600.0,12.3357,12.3738,12.2823,12.3433,45600.0
2008-07-30 15:00:00,16.19,16.25,16.06,16.24,33900.0,12.351,12.3967,12.2518,12.3891,33900.0
2008-07-30 15:30:00,16.24,16.34,16.15,16.32,54500.0,12.3891,12.4654,12.3204,12.4501,54500.0
2008-07-31 09:30:00,16.05,16.45,15.93,16.41,51300.0,12.2442,12.5493,12.1526,12.5188,51300.0
2008-07-31 10:00:00,16.4,16.52,16.4,16.47,83400.0,12.5112,12.6027,12.5112,12.5646,83400.0
2008-07-31 10:30:00,16.46,16.48,16.26,16.37,39000.0,12.5569,12.5722,12.4044,12.4883,39000.0
2008-07-31 11:00:00,16.37,16.39,16.13,16.13,33200.0,12.4883,12.5035,12.3052,12.3052,33200.0
2008-07-31 11:30:00,16.13,16.3,16.1,16.24,46700.0,12.3052,12.4349,12.2823,12.3891,46700.0
2008-07-31 12:00:00,16.24,16.25,16.09,16.18,33800.0,12.3891,12.3967,12.2747,12.3433,33800.0
2008-07-31 12:30:00,16.18,16.28,16.14,16.28,34900.0,12.3433,12.4196,12.3128,12.4196,34900.0
2008-07-31 13:00:00,16.28,16.36,16.28,16.31,42600.0,12.4196,12.4806,12.4196,12.4425,42600.0
2008-07-31 13:30:00,16.31,16.47,16.3,16.44,51400.0,12.4425,12.5646,12.4349,12.5417,51400.0
2008-07-31 14:00:00,16.43,16.6,16.42,16.59,67700.0,12.534,12.6637,12.5264,12.6561,67700.0
2008-07-31 14:30:00,16.59,16.78,16.58,16.65,73200.0,12.6561,12.8011,12.6485,12.7019,73200.0
2008-07-31 15:00:00,16.65,16.73,16.62,16.64,62100.0,12.7019,12.7629,12.679,12.6943,62100.0
2008-07-31 15:30:00,16.64,16.65,16.39,16.47,144300.0,12.6943,12.7019,12.5035,12.5646,144300.0
2008-08-01 09:30:00,16.55,16.55,16.16,16.34,55700.0,12.6256,12.6256,12.3281,12.4654,55700.0
2008-08-01 10:00:00,16.34,16.36,16.08,16.26,122000.0,12.4654,12.4806,12.267,12.4044,122000.0
2008-08-01 10:30:00,16.26,16.64,16.25,16.48,88000.0,12.4044,12.6943,12.3967,12.5722,88000.0
2008-08-01 11:00:00,16.48,16.49,16.21,16.3,51300.0,12.5722,12.5798,12.3662,12.4349,51300.0
2008-08-01 11:30:00,16.29,16.77,16.28,16.77,52000.0,12.4272,12.7934,12.4196,12.7934,52000.0
2008-08-01 12:00:00,16.74,16.79,16.7,16.72,70400.0,12.7705,12.8087,12.74,12.7553,70400.0
2008-08-01 12:30:00,16.7,16.71,16.47,16.47,41600.0,12.74,12.7477,12.5646,12.5646,41600.0
2008-08-01 13:00:00,16.46,16.86,16.46,16.84,49000.0,12.5569,12.8621,12.5569,12.8468,49000.0
2008-08-01 13:30:00,16.84,16.96,16.82,16.95,42200.0,12.8468,12.9384,12.8316,12.9307,42200.0
2008-08-01 14:00:00,16.96,17.06,16.86,16.99,77500.0,12.9384,13.0147,12.8621,12.9613,77500.0
2008-08-01 14:30:00,17.0,17.01,16.85,16.89,86000.0,12.9689,12.9765,12.8545,12.885,86000.0
2008-08-01 15:00:00,16.89,16.9,16.76,16.9,66300.0,12.885,12.8926,12.7858,12.8926,66300.0
2008-08-01 15:30:00,16.88,17.06,16.88,16.99,153400.0,12.8773,13.0147,12.8773,12.9613,153400.0
2008-08-04 09:30:00,17.15,17.28,16.67,16.68,77400.0,13.0833,13.1825,12.7171,12.7248,77400.0
2008-08-04 10:00:00,16.72,16.75,16.41,16.66,83600.0,12.7553,12.7782,12.5188,12.7095,83600.0
2008-08-04 10:30:00,16.66,16.7,16.57,16.67,31700.0,12.7095,12.74,12.6409,12.7171,31700.0
2008-08-04 11:00:00,16.66,16.9,16.55,16.85,60200.0,12.7095,12.8926,12.6256,12.8545,60200.0
2008-08-04 11:30:00,16.85,17.07,16.81,17.0,144000.0,12.8545,13.0223,12.8239,12.9689,144000.0
2008-08-04 12:00:00,16.99,17.06,16.94,17.0,60300.0,12.9613,13.0147,12.9231,12.9689,60300.0
2008-08-04 12:30:00,17.0,17.03,16.84,16.84,68300.0,12.9689,12.9918,12.8468,12.8468,68300.0
2008-08-04 13:00:00,16.84,16.96,16.84,16.9,21500.0,12.8468,12.9384,12.8468,12.8926,21500.0
2008-08-04 13:30:00,16.9,17.0,16.9,16.99,34400.0,12.8926,12.9689,12.8926,12.9613,34400.0
2008-08-04 14:00:00,17.0,17.05,16.97,16.99,76800.0,12.9689,13.007,12.946,12.9613,76800.0
2008-08-04 14:30:00,17.0,17.05,16.99,17.0,53000.0,12.9689,13.007,12.9613,12.9689,53000.0
2008-08-04 15:00:00,17.02,17.05,16.91,17.03,61900.0,12.9841,13.007,12.9002,12.9918,61900.0
2008-08-04 15:30:00,17.02,17.05,16.86,17.01,101600.0,12.9841,13.007,12.8621,12.9765,101600.0
2008-08-05 09:30:00,17.26,17.55,17.19,17.45,107200.0,13.1672,13.3885,13.1138,13.3122,107200.0
2008-08-05 10:00:00,17.44,17.61,17.43,17.57,111100.0,13.3046,13.4342,13.2969,13.4037,111100.0
2008-08-05 10:30:00,17.57,17.63,17.45,17.49,101200.0,13.4037,13.4495,13.3122,13.3427,101200.0
2008-08-05 11:00:00,17.48,17.52,17.44,17.48,37800.0,13.3351,13.3656,13.3046,13.3351,37800.0
2008-08-05 11:30:00,17.49,17.49,17.44,17.45,22500.0,13.3427,13.3427,13.3046,13.3122,22500.0
2008-08-05 12:00:00,17.45,17.46,17.39,17.42,35300.0,13.3122,13.3198,13.2664,13.2893,35300.0
2008-08-05 12:30:00,17.42,17.45,17.3,17.43,40000.0,13.2893,13.3122,13.1977,13.2969,40000.0
2008-08-05 13:00:00,17.4,17.41,17.31,17.34,15200.0,13.274,13.2817,13.2054,13.2283,15200.0
2008-08-05 13:30:00,17.35,17.36,17.25,17.29,31900.0,13.2359,13.2435,13.1596,13.1901,31900.0
2008-08-05 14:00:00,17.28,17.4,17.21,17.37,41000.0,13.1825,13.274,13.1291,13.2512,41000.0
2008-08-05 14:30:00,17.4,17.49,17.36,17.48,122600.0,13.274,13.3427,13.2435,13.3351,122600.0
2008-08-05 15:00:00,17.48,17.49,17.37,17.48,68600.0,13.3351,13.3427,13.2512,13.3351,68600.0
2008-08-05 15:30:00,17.46,17.63,17.46,17.57,219500.0,13.3198,13.4495,13.3198,13.4037,219500.0
2008-08-06 09:30:00,17.48,17.67,17.28,17.53,69600.0,13.3351,13.48,13.1825,13.3732,69600.0
2008-08-06 10:00:00,17.53,17.65,17.5,17.57,100400.0,13.3732,13.4648,13.3503,13.4037,100400.0
2008-08-06 10:30:00,17.57,17.72,17.51,17.64,223300.0,13.4037,13.5182,13.358,13.4571,223300.0
2008-08-06 11:00:00,17.64,17.9,17.6,17.9,41400.0,13.4571,13.6555,13.4266,13.6555,41400.0
2008-08-06 11:30:00,17.9,17.9,17.64,17.8,38100.0,13.6555,13.6555,13.4571,13.5792,38100.0
2008-08-06 12:00:00,17.78,17.92,17.76,17.87,43500.0,13.5639,13.6707,13.5487,13.6326,43500.0
2008-08-06 12:30:00,17.87,17.99,17.84,17.94,78600.0,13.6326,13.7241,13.6097,13.686,78600.0
2008-08-06 13:00:00,17.93,17.93,17.83,17.92,121900.0,13.6784,13.6784,13.6021,13.6707,121900.0
2008-08-06 13:30:00,17.94,17.95,17.79,17.91,37100.0,13.686,13.6936,13.5716,13.6631,37100.0
2008-08-06 14:00:00,17.9,17.98,17.87,17.87,72600.0,13.6555,13.7165,13.6326,13.6326,72600.0
2008-08-06 14:30:00,17.88,18.01,17.87,17.97,63000.0,13.6402,13.7394,13.6326,13.7089,63000.0
2008-08-06 15:00:00,17.98,18.0,17.9,17.9,52700.0,13.7165,13.7318,13.6555,13.6555,52700.0
2008-08-06 15:30:00,17.9,17.97,17.79,17.89,236400.0,13.6555,13.7089,13.5716,13.6478,236400.0
2008-08-07 09:30:00,17.7,17.7,17.42,17.5,75000.0,13.5029,13.5029,13.2893,13.3503,75000.0
2008-08-07 10:00:00,17.5,17.69,17.43,17.44,73100.0,13.3503,13.4953,13.2969,13.3046,73100.0
2008-08-07 10:30:00,17.46,17.55,17.4,17.5,73000.0,13.3198,13.3885,13.274,13.3503,73000.0
2008-08-07 11:00:00,17.51,17.57,17.34,17.35,66100.0,13.358,13.4037,13.2283,13.2359,66100.0
2008-08-07 11:30:00,17.35,17.49,17.32,17.47,34300.0,13.2359,13.3427,13.213,13.3274,34300.0
2008-08-07 12:00:00,17.45,17.52,17.43,17.52,68800.0,13.3122,13.3656,13.2969,13.3656,68800.0
2008-08-07 12:30:00,17.5,17.61,17.43,17.61,24200.0,13.3503,13.4342,13.2969,13.4342,24200.0
2008-08-07 13:00:00,17.58,17.7,17.5,17.7,14500.0,13.4114,13.5029,13.3503,13.5029,14500.0
2008-08-07 13:30:00,17.71,17.83,17.69,17.7,35500.0,13.5105,13.6021,13.4953,13.5029,35500.0
2008-08-07 14:00:00,17.69,17.75,17.68,17.71,47900.0,13.4953,13.541,13.4876,13.5105,47900.0
2008-08-07 14:30:00,17.72,17.84,17.71,17.8,43800.0,13.5182,13.6097,13.5105,13.5792,43800.0
2008-08-07 15:00:00,17.8,17.93,17.73,17.92,123300.0,13.5792,13.6784,13.5258,13.6707,123300.0
2008-08-07 15:30:00,17.91,17.92,17.83,17.9,172100.0,13.6631,13.6707,13.6021,13.6555,172100.0
2008-08-08 09:30:00,17.91,18.05,17.63,17.95,112000.0,13.6631,13.7699,13.4495,13.6936,112000.0
2008-08-08 10:00:00,17.95,18.2,17.9,18.06,133600.0,13.6936,13.8843,13.6555,13.7775,133600.0
2008-08-08 10:30:00,18.08,18.1,17.96,18.1,65100.0,13.7928,13.8081,13.7012,13.8081,65100.0
2008-08-08 11:00:00,18.09,18.17,18.08,18.13,55900.0,13.8004,13.8615,13.7928,13.8309,55900.0
2008-08-08 11:30:00,18.14,18.25,18.13,18.23,39500.0,13.8386,13.9225,13.8309,13.9072,39500.0
2008-08-08 12:00:00,18.25,18.51,18.23,18.49,79600.0,13.9225,14.1208,13.9072,14.1056,79600.0
2008-08-08 12:30:00,18.49,18.67,18.48,18.63,96100.0,14.1056,14.2429,14.0979,14.2124,96100.0
2008-08-08 13:00:00,18.64,18.65,18.55,18.59,37000.0,14.22,14.2276,14.1513,14.1819,37000.0
2008-08-08 13:30:00,18.61,18.77,18.59,18.75,61400.0,14.1971,14.3192,14.1819,14.3039,61400.0
2008-08-08 14:00:00,18.75,18.85,18.73,18.85,92200.0,14.3039,14.3802,14.2887,14.3802,92200.0
2008-08-08 14:30:00,18.86,19.0,18.84,18.96,103900.0,14.3878,14.4946,14.3726,14.4641,103900.0
2008-08-08 15:00:00,18.97,18.99,18.86,18.87,130800.0,14.4718,14.487,14.3878,14.3955,130800.0
2008-08-08 15:30:00,18.87,18.99,18.86,18.88,152700.0,14.3955,14.487,14.3878,14.4031,152700.0
2008-08-11 09:30:00,18.75,19.04,18.57,18.87,174000.0,14.3039,14.5252,14.1666,14.3955,174000.0
2008-08-11 10:00:00,18.91,18.99,18.86,18.9,76800.0,14.426,14.487,14.3878,14.4184,76800.0
2008-08-11 10:30:00,18.92,18.93,18.73,18.83,57500.0,14.4336,14.4412,14.2887,14.3649,57500.0
2008-08-11 11:00:00,18.84,19.07,18.82,19.05,43600.0,14.3726,14.548,14.3573,14.5328,43600.0
2008-08-11 11:30:00,19.05,19.1,19.01,19.05,57900.0,14.5328,14.5709,14.5023,14.5328,57900.0
2008-08-11 12:00:00,19.07,19.07,19.0,19.04,84700.0,14.548,14.548,14.4946,14.5252,84700.0
2008-08-11 12:30:00,19.05,19.1,19.0,19.07,112800.0,14.5328,14.5709,14.4946,14.548,112800.0
2008-08-11 13:00:00,19.07,19.19,19.03,19.19,83700.0,14.548,14.6396,14.5175,14.6396,83700.0
2008-08-11 13:30:00,19.19,19.2,19.12,19.16,83400.0,14.6396,14.6472,14.5862,14.6167,83400.0
2008-08-11 14:00:00,19.15,19.16,19.02,19.04,53500.0,14.6091,14.6167,14.5099,14.5252,53500.0
2008-08-11 14:30:00,19.05,19.05,18.47,18.53,228200.0,14.5328,14.5328,14.0903,14.1361,228200.0
2008-08-11 15:00:00,18.53,18.54,18.47,18.52,102900.0,14.1361,14.1437,14.0903,14.1285,102900.0
2008-08-11 15:30:00,18.52,18.57,18.34,18.37,214200.0,14.1285,14.1666,13.9911,14.014,214200.0
2008-08-12 09:30:00,18.15,18.4,18.13,18.21,87900.0,13.8462,14.0369,13.8309,13.892,87900.0
2008-08-12 10:00:00,18.21,18.6,18.21,18.36,114200.0,13.892,14.1895,13.892,14.0064,114200.0
2008-08-12 10:30:00,18.37,18.5,18.32,18.39,39300.0,14.014,14.1132,13.9759,14.0293,39300.0
2008-08-12 11:00:00,18.38,18.74,18.37,18.74,63400.0,14.0217,14.2963,14.014,14.2963,63400.0
2008-08-12 11:30:00,18.74,18.74,18.53,18.54,78000.0,14.2963,14.2963,14.1361,14.1437,78000.0
2008-08-12 12:00:00,18.52,18.54,18.47,18.47,39100.0,14.1285,14.1437,14.0903,14.0903,39100.0
2008-08-12 12:30:00,18.47,18.5,18.34,18.47,27700.0,14.0903,14.1132,13.9911,14.0903,27700.0
2008-08-12 13:00:00,18.48,18.48,18.15,18.15,71100.0,14.0979,14.0979,13.8462,13.8462,71100.0
2008-08-12 13:30:00,18.19,18.19,17.85,17.91,103100.0,13.8767,13.8767,13.6173,13.6631,103100.0
2008-08-12 14:00:00,17.94,18.1,17.94,18.08,63200.0,13.686,13.8081,13.686,13.7928,63200.0
2008-08-12 14:30:00,18.07,18.12,18.04,18.04,75500.0,13.7852,13.8233,13.7623,13.7623,75500.0
2008-08-12 15:00:00,18.04,18.07,17.92,18.06,82400.0,13.7623,13.7852,13.6707,13.7775,82400.0
2008-08-12 15:30:00,18.04,18.13,17.98,18.05,145400.0,13.7623,13.8309,13.7165,13.7699,145400.0
2008-08-13 09:30:00,18.06,18.34,17.62,17.87,206500.0,13.7775,13.9911,13.4419,13.6326,206500.0
2008-08-13 10:00:00,17.88,17.98,17.79,17.82,58300.0,13.6402,13.7165,13.5716,13.5944,58300.0
2008-08-13 10:30:00,17.81,17.81,17.62,17.71,166300.0,13.5868,13.5868,13.4419,13.5105,166300.0
2008-08-13 11:00:00,17.69,17.73,17.35,17.35,53200.0,13.4953,13.5258,13.2359,13.2359,53200.0
2008-08-13 11:30:00,17.35,17.41,17.22,17.39,63600.0,13.2359,13.2817,13.1367,13.2664,63600.0
2008-08-13 12:00:00,17.39,17.42,17.32,17.41,32600.0,13.2664,13.2893,13.213,13.2817,32600.0
2008-08-13 12:30:00,17.42,17.65,17.42,17.64,49800.0,13.2893,13.4648,13.2893,13.4571,49800.0
2008-08-13 13:00:00,17.64,17.8,17.57,17.79,31500.0,13.4571,13.5792,13.4037,13.5716,31500.0
2008-08-13 13:30:00,17.8,17.9,17.73,17.82,81600.0,13.5792,13.6555,13.5258,13.5944,81600.0
2008-08-13 14:00:00,17.8,17.9,17.73,17.86,47500.0,13.5792,13.6555,13.5258,13.625,47500.0
2008-08-13 14:30:00,17.86,18.05,17.83,17.86,75600.0,13.625,13.7699,13.6021,13.625,75600.0
2008-08-13 15:00:00,17.85,17.86,17.63,17.65,62300.0,13.6173,13.625,13.4495,13.4648,62300.0
2008-08-13 15:30:00,17.64,17.69,17.49,17.67,87600.0,13.4571,13.4953,13.3427,13.48,87600.0
2008-08-14 09:30:00,17.57,17.69,17.48,17.61,48500.0,13.4037,13.4953,13.3351,13.4342,48500.0
2008-08-14 10:00:00,17.61,17.64,17.57,17.6,53600.0,13.4342,13.4571,13.4037,13.4266,53600.0
2008-08-14 10:30:00,17.61,17.76,17.56,17.65,58700.0,13.4342,13.5487,13.3961,13.4648,58700.0
2008-08-14 11:00:00,17.65,17.72,17.48,17.48,92300.0,13.4648,13.5182,13.3351,13.3351,92300.0
2008-08-14 11:30:00,17.5,17.75,17.48,17.73,66800.0,13.3503,13.541,13.3351,13.5258,66800.0
2008-08-14 12:00:00,17.73,17.91,17.71,17.83,70400.0,13.5258,13.6631,13.5105,13.6021,70400.0
2008-08-14 12:30:00,17.82,18.05,17.81,18.01,58800.0,13.5944,13.7699,13.5868,13.7394,58800.0
2008-08-14 13:00:00,18.01,18.07,17.97,18.05,31300.0,13.7394,13.7852,13.7089,13.7699,31300.0
2008-08-14 13:30:00,18.04,18.05,17.98,18.0,42000.0,13.7623,13.7699,13.7165,13.7318,42000.0
2008-08-14 14:00:00,18.01,18.1,17.98,18.02,60700.0,13.7394,13.8081,13.7165,13.747,60700.0
2008-08-14 14:30:00,18.03,18.19,18.01,18.11,61400.0,13.7546,13.8767,13.7394,13.8157,61400.0
2008-08-14 15:00:00,18.11,18.2,17.95,17.95,76600.0,13.8157,13.8843,13.6936,13.6936,76600.0
2008-08-14 15:30:00,17.96,18.04,17.69,17.74,216700.0,13.7012,13.7623,13.4953,13.5334,216700.0
2008-08-15 09:30:00,17.96,18.02,17.26,17.72,231900.0,13.7012,13.747,13.1672,13.5182,231900.0
2008-08-15 10:00:00,17.74,17.84,17.6,17.81,36900.0,13.5334,13.6097,13.4266,13.5868,36900.0
2008-08-15 10:30:00,17.81,18.07,17.81,18.03,115200.0,13.5868,13.7852,13.5868,13.7546,115200.0
2008-08-15 11:00:00,18.05,18.16,18.03,18.13,111200.0,13.7699,13.8538,13.7546,13.8309,111200.0
2008-08-15 11:30:00,18.12,18.22,17.99,18.0,19900.0,13.8233,13.8996,13.7241,13.7318,19900.0
2008-08-15 12:00:00,18.01,18.02,17.89,17.95,14600.0,13.7394,13.747,13.6478,13.6936,14600.0
2008-08-15 12:30:00,17.96,18.11,17.94,18.05,37900.0,13.7012,13.8157,13.686,13.7699,37900.0
2008-08-15 13:00:00,18.07,18.07,17.98,17.99,13900.0,13.7852,13.7852,13.7165,13.7241,13900.0
2008-08-15 13:30:00,17.98,18.02,17.9,17.92,11100.0,13.7165,13.747,13.6555,13.6707,11100.0
2008-08-15 14:00:00,17.95,18.04,17.82,18.0,72600.0,13.6936,13.7623,13.5944,13.7318,72600.0
2008-08-15 14:30:00,17.99,18.03,17.85,18.0,47600.0,13.7241,13.7546,13.6173,13.7318,47600.0
2008-08-15 15:00:00,18.0,18.19,17.98,18.19,62100.0,13.7318,13.8767,13.7165,13.8767,62100.0
2008-08-15 15:30:00,18.19,18.31,18.16,18.27,95300.0,13.8767,13.9683,13.8538,13.9377,95300.0
2008-08-18 09:30:00,18.3,18.45,18.07,18.28,29600.0,13.9606,14.0751,13.7852,13.9454,29600.0
2008-08-18 10:00:00,18.28,18.4,18.15,18.37,27700.0,13.9454,14.0369,13.8462,14.014,27700.0
2008-08-18 10:30:00,18.36,18.66,18.3,18.58,66900.0,14.0064,14.2353,13.9606,14.1742,66900.0
2008-08-18 11:00:00,18.61,18.68,18.55,18.59,58500.0,14.1971,14.2505,14.1513,14.1819,58500.0
2008-08-18 11:30:00,18.58,18.62,18.45,18.46,36100.0,14.1742,14.2047,14.0751,14.0827,36100.0
2008-08-18 12:00:00,18.45,18.5,18.37,18.5,71700.0,14.0751,14.1132,14.014,14.1132,71700.0
2008-08-18 12:30:00,18.48,18.51,18.25,18.34,58600.0,14.0979,14.1208,13.9225,13.9911,58600.0
2008-08-18 13:00:00,18.34,18.44,18.31,18.35,15300.0,13.9911,14.0674,13.9683,13.9988,15300.0
2008-08-18 13:30:00,18.38,18.44,18.19,18.28,39600.0,14.0217,14.0674,13.8767,13.9454,39600.0
2008-08-18 14:00:00,18.27,18.41,18.23,18.32,44100.0,13.9377,14.0445,13.9072,13.9759,44100.0
2008-08-18 14:30:00,18.34,18.38,18.24,18.33,50100.0,13.9911,14.0217,13.9149,13.9835,50100.0
2008-08-18 15:00:00,18.33,18.38,18.1,18.33,78500.0,13.9835,14.0217,13.8081,13.9835,78500.0
2008-08-18 15:30:00,18.31,18.45,18.27,18.43,110500.0,13.9683,14.0751,13.9377,14.0598,110500.0
2008-08-19 09:30:00,18.37,18.46,18.12,18.32,64400.0,14.014,14.0827,13.8233,13.9759,64400.0
2008-08-19 10:00:00,18.35,18.44,18.14,18.21,61700.0,13.9988,14.0674,13.8386,13.892,61700.0
2008-08-19 10:30:00,18.2,18.34,18.2,18.29,24100.0,13.8843,13.9911,13.8843,13.953,24100.0
2008-08-19 11:00:00,18.3,18.3,18.05,18.15,36800.0,13.9606,13.9606,13.7699,13.8462,36800.0
2008-08-19 11:30:00,18.13,18.13,17.95,18.0,100200.0,13.8309,13.8309,13.6936,13.7318,100200.0
2008-08-19 12:00:00,18.0,18.08,17.98,18.04,113300.0,13.7318,13.7928,13.7165,13.7623,113300.0
2008-08-19 12:30:00,18.03,18.25,17.95,17.98,101100.0,13.7546,13.9225,13.6936,13.7165,101100.0
2008-08-19 13:00:00,17.96,18.05,17.86,18.05,36800.0,13.7012,13.7699,13.625,13.7699,36800.0
2008-08-19 13:30:00,18.05,18.07,17.98,17.98,86300.0,13.7699,13.7852,13.7165,13.7165,86300.0
2008-08-19 14:00:00,17.99,18.02,17.93,17.95,44800.0,13.7241,13.747,13.6784,13.6936,44800.0
2008-08-19 14:30:00,17.95,17.95,17.82,17.83,148900.0,13.6936,13.6936,13.5944,13.6021,148900.0
2008-08-19 15:00:00,17.83,17.85,17.62,17.82,72400.0,13.6021,13.6173,13.4419,13.5944,72400.0
2008-08-19 15:30:00,17.81,18.03,17.79,18.03,104700.0,13.5868,13.7546,13.5716,13.7546,104700.0
2008-08-20 09:30:00,18.13,18.14,17.87,18.03,32700.0,13.8309,13.8386,13.6326,13.7546,32700.0
2008-08-20 10:00:00,17.98,18.17,17.85,17.92,25900.0,13.7165,13.8615,13.6173,13.6707,25900.0
2008-08-20 10:30:00,17.94,18.03,17.9,18.0,46800.0,13.686,13.7546,13.6555,13.7318,46800.0
2008-08-20 11:00:00,18.0,18.03,17.9,17.94,23900.0,13.7318,13.7546,13.6555,13.686,23900.0
2008-08-20 11:30:00,17.94,17.98,17.78,17.95,21200.0,13.686,13.7165,13.5639,13.6936,21200.0
2008-08-20 12:00:00,17.95,17.98,17.83,17.96,18800.0,13.6936,13.7165,13.6021,13.7012,18800.0
2008-08-20 12:30:00,17.97,17.97,17.66,17.77,35400.0,13.7089,13.7089,13.4724,13.5563,35400.0
2008-08-20 13:00:00,17.78,17.97,17.76,17.92,15200.0,13.5639,13.7089,13.5487,13.6707,15200.0
2008-08-20 13:30:00,17.92,17.97,17.89,17.94,19800.0,13.6707,13.7089,13.6478,13.686,19800.0
2008-08-20 14:00:00,17.91,17.93,17.76,17.84,23800.0,13.6631,13.6784,13.5487,13.6097,23800.0
2008-08-20 14:30:00,17.83,17.83,17.74,17.8,47000.0,13.6021,13.6021,13.5334,13.5792,47000.0
2008-08-20 15:00:00,17.79,17.88,17.58,17.74,43400.0,13.5716,13.6402,13.4114,13.5334,43400.0
2008-08-20 15:30:00,17.71,17.8,17.66,17.79,50000.0,13.5105,13.5792,13.4724,13.5716,50000.0
2008-08-21 09:30:00,17.55,17.64,17.46,17.61,21900.0,13.3885,13.4571,13.3198,13.4342,21900.0
2008-08-21 10:00:00,17.61,17.75,17.51,17.57,18300.0,13.4342,13.541,13.358,13.4037,18300.0
2008-08-21 10:30:00,17.52,17.54,17.45,17.54,25500.0,13.3656,13.3808,13.3122,13.3808,25500.0
2008-08-21 11:00:00,17.52,17.53,17.45,17.49,18400.0,13.3656,13.3732,13.3122,13.3427,18400.0
2008-08-21 11:30:00,17.48,17.54,17.39,17.41,22500.0,13.3351,13.3808,13.2664,13.2817,22500.0
2008-08-21 12:00:00,17.42,17.48,17.4,17.4,17100.0,13.2893,13.3351,13.274,13.274,17100.0
2008-08-21 12:30:00,17.4,17.43,17.36,17.39,10000.0,13.274,13.2969,13.2435,13.2664,10000.0
2008-08-21 13:00:00,17.4,17.43,17.37,17.43,19000.0,13.274,13.2969,13.2512,13.2969,19000.0
2008-08-21 13:30:00,17.42,17.48,17.42,17.45,21100.0,13.2893,13.3351,13.2893,13.3122,21100.0
2008-08-21 14:00:00,17.45,17.5,17.42,17.42,132700.0,13.3122,13.3503,13.2893,13.2893,132700.0
2008-08-21 14:30:00,17.43,17.46,17.38,17.39,41300.0,13.2969,13.3198,13.2588,13.2664,41300.0
2008-08-21 15:00:00,17.4,17.45,17.38,17.4,77000.0,13.274,13.3122,13.2588,13.274,77000.0
2008-08-21 15:30:00,17.39,17.5,17.38,17.46,109900.0,13.2664,13.3503,13.2588,13.3198,109900.0
2008-08-22 09:30:00,17.61,17.87,17.61,17.78,36800.0,13.4342,13.6326,13.4342,13.5639,36800.0
2008-08-22 10:00:00,17.8,17.81,17.71,17.79,36600.0,13.5792,13.5868,13.5105,13.5716,36600.0
2008-08-22 10:30:00,17.77,17.8,17.7,17.74,20500.0,13.5563,13.5792,13.5029,13.5334,20500.0
2008-08-22 11:00:00,17.73,17.73,17.58,17.66,10800.0,13.5258,13.5258,13.4114,13.4724,10800.0
2008-08-22 11:30:00,17.66,17.67,17.45,17.49,58000.0,13.4724,13.48,13.3122,13.3427,58000.0
2008-08-22 12:00:00,17.51,17.52,17.32,17.35,22300.0,13.358,13.3656,13.213,13.2359,22300.0
2008-08-22 12:30:00,17.35,17.55,17.33,17.5,42000.0,13.2359,13.3885,13.2206,13.3503,42000.0
2008-08-22 13:00:00,17.5,17.63,17.48,17.59,47700.0,13.3503,13.4495,13.3351,13.419,47700.0
2008-08-22 13:30:00,17.61,17.63,17.5,17.58,27900.0,13.4342,13.4495,13.3503,13.4114,27900.0
2008-08-22 14:00:00,17.58,17.74,17.57,17.66,60000.0,13.4114,13.5334,13.4037,13.4724,60000.0
2008-08-22 14:30:00,17.66,17.83,17.66,17.82,61000.0,13.4724,13.6021,13.4724,13.5944,61000.0
2008-08-22 15:00:00,17.82,17.96,17.78,17.96,52100.0,13.5944,13.7012,13.5639,13.7012,52100.0
2008-08-22 15:30:00,17.97,18.02,17.89,17.92,79100.0,13.7089,13.747,13.6478,13.6707,79100.0
2008-08-25 09:30:00,17.78,17.94,17.55,17.55,51800.0,13.5639,13.686,13.3885,13.3885,51800.0
2008-08-25 10:00:00,17.57,17.63,17.48,17.59,36200.0,13.4037,13.4495,13.3351,13.419,36200.0
2008-08-25 10:30:00,17.59,17.67,17.39,17.44,32800.0,13.419,13.48,13.2664,13.3046,32800.0
2008-08-25 11:00:00,17.48,17.55,17.37,17.4,34400.0,13.3351,13.3885,13.2512,13.274,34400.0
2008-08-25 11:30:00,17.37,17.4,17.15,17.19,27900.0,13.2512,13.274,13.0833,13.1138,27900.0
2008-08-25 12:00:00,17.16,17.27,17.09,17.2,22400.0,13.0909,13.1749,13.0375,13.1215,22400.0
2008-08-25 12:30:00,17.21,17.25,17.11,17.2,18300.0,13.1291,13.1596,13.0528,13.1215,18300.0
2008-08-25 13:00:00,17.23,17.37,17.23,17.29,11900.0,13.1443,13.2512,13.1443,13.1901,11900.0
2008-08-25 13:30:00,17.29,17.41,17.28,17.35,14700.0,13.1901,13.2817,13.1825,13.2359,14700.0
2008-08-25 14:00:00,17.34,17.53,17.34,17.5,48700.0,13.2283,13.3732,13.2283,13.3503,48700.0
2008-08-25 14:30:00,17.51,17.55,17.44,17.47,31500.0,13.358,13.3885,13.3046,13.3274,31500.0
2008-08-25 15:00:00,17.46,17.6,17.44,17.54,63500.0,13.3198,13.4266,13.3046,13.3808,63500.0
2008-08-25 15:30:00,17.55,17.63,17.46,17.62,106400.0,13.3885,13.4495,13.3198,13.4419,106400.0
2008-08-26 09:30:00,17.63,17.63,17.35,17.52,38300.0,13.4495,13.4495,13.2359,13.3656,38300.0
2008-08-26 10:00:00,17.52,17.62,17.4,17.51,36900.0,13.3656,13.4419,13.274,13.358,36900.0
2008-08-26 10:30:00,17.52,17.59,17.51,17.56,20100.0,13.3656,13.419,13.358,13.3961,20100.0
2008-08-26 11:00:00,17.58,17.65,17.49,17.65,30100.0,13.4114,13.4648,13.3427,13.4648,30100.0
2008-08-26 11:30:00,17.67,17.67,17.52,17.61,23700.0,13.48,13.48,13.3656,13.4342,23700.0
2008-08-26 12:00:00,17.6,17.67,17.55,17.55,18900.0,13.4266,13.48,13.3885,13.3885,18900.0
2008-08-26 12:30:00,17.57,17.6,17.44,17.48,33200.0,13.4037,13.4266,13.3046,13.3351,33200.0
2008-08-26 13:00:00,17.48,17.51,17.45,17.46,21500.0,13.3351,13.358,13.3122,13.3198,21500.0
2008-08-26 13:30:00,17.45,17.5,17.35,17.5,22100.0,13.3122,13.3503,13.2359,13.3503,22100.0
2008-08-26 14:00:00,17.45,17.48,17.28,17.3,37600.0,13.3122,13.3351,13.1825,13.1977,37600.0
2008-08-26 14:30:00,17.3,17.46,17.3,17.4,22400.0,13.1977,13.3198,13.1977,13.274,22400.0
2008-08-26 15:00:00,17.39,17.5,17.39,17.46,48000.0,13.2664,13.3503,13.2664,13.3198,48000.0
2008-08-26 15:30:00,17.46,17.55,17.39,17.45,94700.0,13.3198,13.3885,13.2664,13.3122,94700.0
2008-08-27 09:30:00,17.49,17.65,17.37,17.49,79400.0,13.3427,13.4648,13.2512,13.3427,79400.0
2008-08-27 10:00:00,17.52,17.68,17.45,17.64,50700.0,13.3656,13.4876,13.3122,13.4571,50700.0
2008-08-27 10:30:00,17.65,17.76,17.59,17.66,63500.0,13.4648,13.5487,13.419,13.4724,63500.0
2008-08-27 11:00:00,17.67,17.87,17.56,17.77,45900.0,13.48,13.6326,13.3961,13.5563,45900.0
2008-08-27 11:30:00,17.74,17.91,17.68,17.91,25700.0,13.5334,13.6631,13.4876,13.6631,25700.0
2008-08-27 12:00:00,17.91,18.15,17.9,18.13,46500.0,13.6631,13.8462,13.6555,13.8309,46500.0
2008-08-27 12:30:00,18.12,18.15,17.99,18.1,54000.0,13.8233,13.8462,13.7241,13.8081,54000.0
2008-08-27 13:00:00,18.09,18.19,18.03,18.13,62200.0,13.8004,13.8767,13.7546,13.8309,62200.0
2008-08-27 13:30:00,18.15,18.18,18.06,18.08,40800.0,13.8462,13.8691,13.7775,13.7928,40800.0
2008-08-27 14:00:00,18.08,18.16,18.07,18.11,64300.0,13.7928,13.8538,13.7852,13.8157,64300.0
2008-08-27 14:30:00,18.11,18.16,18.04,18.05,50800.0,13.8157,13.8538,13.7623,13.7699,50800.0
2008-08-27 15:00:00,18.07,18.1,18.01,18.03,60600.0,13.7852,13.8081,13.7394,13.7546,60600.0
2008-08-27 15:30:00,18.02,18.16,18.0,18.07,100000.0,13.747,13.8538,13.7318,13.7852,100000.0
2008-08-28 09:30:00,18.2,18.2,18.0,18.07,114600.0,13.8843,13.8843,13.7318,13.7852,114600.0
2008-08-28 10:00:00,18.07,18.24,18.06,18.2,89500.0,13.7852,13.9149,13.7775,13.8843,89500.0
2008-08-28 10:30:00,18.21,18.52,18.2,18.5,93000.0,13.892,14.1285,13.8843,14.1132,93000.0
2008-08-28 11:00:00,18.5,18.51,18.41,18.49,57500.0,14.1132,14.1208,14.0445,14.1056,57500.0
2008-08-28 11:30:00,18.48,18.54,18.41,18.44,68800.0,14.0979,14.1437,14.0445,14.0674,68800.0
2008-08-28 12:00:00,18.45,18.53,18.4,18.45,74100.0,14.0751,14.1361,14.0369,14.0751,74100.0
2008-08-28 12:30:00,18.44,18.47,18.33,18.38,36000.0,14.0674,14.0903,13.9835,14.0217,36000.0
2008-08-28 13:00:00,18.38,18.52,18.37,18.5,39300.0,14.0217,14.1285,14.014,14.1132,39300.0
2008-08-28 13:30:00,18.51,18.55,18.45,18.5,86800.0,14.1208,14.1513,14.0751,14.1132,86800.0
2008-08-28 14:00:00,18.5,18.51,18.44,18.48,68500.0,14.1132,14.1208,14.0674,14.0979,68500.0
2008-08-28 14:30:00,18.49,18.52,18.47,18.48,88500.0,14.1056,14.1285,14.0903,14.0979,88500.0
2008-08-28 15:00:00,18.47,18.5,18.41,18.46,111600.0,14.0903,14.1132,14.0445,14.0827,111600.0
2008-08-28 15:30:00,18.44,18.58,18.44,18.55,225800.0,14.0674,14.1742,14.0674,14.1513,225800.0
2008-08-29 09:30:00,18.39,18.5,18.29,18.31,46700.0,14.0293,14.1132,13.953,13.9683,46700.0
2008-08-29 10:00:00,18.31,18.47,18.23,18.42,41200.0,13.9683,14.0903,13.9072,14.0522,41200.0
2008-08-29 10:30:00,18.43,18.54,18.41,18.48,59400.0,14.0598,14.1437,14.0445,14.0979,59400.0
2008-08-29 11:00:00,18.46,18.5,18.43,18.48,25600.0,14.0827,14.1132,14.0598,14.0979,25600.0
2008-08-29 11:30:00,18.48,18.5,18.4,18.44,13700.0,14.0979,14.1132,14.0369,14.0674,13700.0
2008-08-29 12:00:00,18.42,18.5,18.37,18.46,46100.0,14.0522,14.1132,14.014,14.0827,46100.0
2008-08-29 12:30:00,18.45,18.54,18.39,18.5,50700.0,14.0751,14.1437,14.0293,14.1132,50700.0
2008-08-29 13:00:00,18.5,18.53,18.44,18.5,40500.0,14.1132,14.1361,14.0674,14.1132,40500.0
2008-08-29 13:30:00,18.5,18.5,18.45,18.47,23700.0,14.1132,14.1132,14.0751,14.0903,23700.0
2008-08-29 14:00:00,18.47,18.5,18.41,18.5,27900.0,14.0903,14.1132,14.0445,14.1132,27900.0
2008-08-29 14:30:00,18.5,18.5,18.46,18.49,33700.0,14.1132,14.1132,14.0827,14.1056,33700.0
2008-08-29 15:00:00,18.49,18.5,18.41,18.41,40600.0,14.1056,14.1132,14.0445,14.0445,40600.0
2008-08-29 15:30:00,18.41,18.49,18.33,18.38,30700.0,14.0445,14.1056,13.9835,14.0217,30700.0
2008-09-02 09:30:00,18.73,19.24,18.58,18.93,205300.0,14.2887,14.6777,14.1742,14.4412,205300.0
2008-09-02 10:00:00,18.94,18.97,18.8,18.8,138200.0,14.4489,14.4718,14.3421,14.3421,138200.0
2008-09-02 10:30:00,18.8,18.88,18.7,18.77,87800.0,14.3421,14.4031,14.2658,14.3192,87800.0
2008-09-02 11:00:00,18.78,18.81,18.56,18.56,64900.0,14.3268,14.3497,14.159,14.159,64900.0
2008-09-02 11:30:00,18.55,18.76,18.53,18.68,36200.0,14.1513,14.3115,14.1361,14.2505,36200.0
2008-09-02 12:00:00,18.68,18.69,18.5,18.5,36300.0,14.2505,14.2581,14.1132,14.1132,36300.0
2008-09-02 12:30:00,18.5,18.59,18.47,18.58,47900.0,14.1132,14.1819,14.0903,14.1742,47900.0
2008-09-02 13:00:00,18.57,18.59,18.43,18.5,84300.0,14.1666,14.1819,14.0598,14.1132,84300.0
2008-09-02 13:30:00,18.46,18.5,18.32,18.5,69400.0,14.0827,14.1132,13.9759,14.1132,69400.0
2008-09-02 14:00:00,18.46,18.5,18.31,18.32,57000.0,14.0827,14.1132,13.9683,13.9759,57000.0
2008-09-02 14:30:00,18.33,18.39,18.07,18.09,76000.0,13.9835,14.0293,13.7852,13.8004,76000.0
2008-09-02 15:00:00,18.07,18.14,18.0,18.14,99900.0,13.7852,13.8386,13.7318,13.8386,99900.0
2008-09-02 15:30:00,18.14,18.5,18.13,18.5,141600.0,13.8386,14.1132,13.8309,14.1132,141600.0
2008-09-03 09:30:00,18.43,18.57,18.34,18.5,93700.0,14.0598,14.1666,13.9911,14.1132,93700.0
2008-09-03 10:00:00,18.51,18.64,18.49,18.57,74300.0,14.1208,14.22,14.1056,14.1666,74300.0
2008-09-03 10:30:00,18.57,18.87,18.56,18.71,90300.0,14.1666,14.3955,14.159,14.2734,90300.0
2008-09-03 11:00:00,18.74,18.74,18.54,18.67,90100.0,14.2963,14.2963,14.1437,14.2429,90100.0
2008-09-03 11:30:00,18.64,18.64,18.39,18.46,24300.0,14.22,14.22,14.0293,14.0827,24300.0
2008-09-03 12:00:00,18.46,18.67,18.4,18.64,45500.0,14.0827,14.2429,14.0369,14.22,45500.0
2008-09-03 12:30:00,18.62,18.69,18.57,18.68,28700.0,14.2047,14.2581,14.1666,14.2505,28700.0
2008-09-03 13:00:00,18.68,18.69,18.57,18.66,49400.0,14.2505,14.2581,14.1666,14.2353,49400.0
2008-09-03 13:30:00,18.66,18.91,18.62,18.85,37500.0,14.2353,14.426,14.2047,14.3802,37500.0
2008-09-03 14:00:00,18.88,18.93,18.7,18.87,50600.0,14.4031,14.4412,14.2658,14.3955,50600.0
2008-09-03 14:30:00,18.87,18.94,18.78,18.88,44100.0,14.3955,14.4489,14.3268,14.4031,44100.0
2008-09-03 15:00:00,18.9,18.92,18.7,18.81,57400.0,14.4184,14.4336,14.2658,14.3497,57400.0
2008-09-03 15:30:00,18.8,19.05,18.8,18.91,97700.0,14.3421,14.5328,14.3421,14.426,97700.0
2008-09-04 09:30:00,18.7,18.93,18.69,18.89,44900.0,14.2658,14.4412,14.2581,14.4107,44900.0
2008-09-04 10:00:00,18.89,19.11,18.84,19.07,63900.0,14.4107,14.5786,14.3726,14.548,63900.0
2008-09-04 10:30:00,19.05,19.05,18.44,18.59,45800.0,14.5328,14.5328,14.0674,14.1819,45800.0
2008-09-04 11:00:00,18.57,18.58,18.3,18.38,43200.0,14.1666,14.1742,13.9606,14.0217,43200.0
2008-09-04 11:30:00,18.4,18.43,18.29,18.29,30500.0,14.0369,14.0598,13.953,13.953,30500.0
2008-09-04 12:00:00,18.3,18.41,18.27,18.36,38700.0,13.9606,14.0445,13.9377,14.0064,38700.0
2008-09-04 12:30:00,18.38,18.41,18.3,18.39,19200.0,14.0217,14.0445,13.9606,14.0293,19200.0
2008-09-04 13:00:00,18.39,18.44,18.28,18.31,28800.0,14.0293,14.0674,13.9454,13.9683,28800.0
2008-09-04 13:30:00,18.27,18.32,18.15,18.18,24400.0,13.9377,13.9759,13.8462,13.8691,24400.0
2008-09-04 14:00:00,18.18,18.3,18.06,18.29,39400.0,13.8691,13.9606,13.7775,13.953,39400.0
2008-09-04 14:30:00,18.29,18.43,18.25,18.4,47700.0,13.953,14.0598,13.9225,14.0369,47700.0
2008-09-04 15:00:00,18.41,18.63,18.39,18.5,96200.0,14.0445,14.2124,14.0293,14.1132,96200.0
2008-09-04 15:30:00,18.5,18.62,18.46,18.49,97800.0,14.1132,14.2047,14.0827,14.1056,97800.0
2008-09-05 09:30:00,18.37,18.57,18.21,18.29,34400.0,14.014,14.1666,13.892,13.953,34400.0
2008-09-05 10:00:00,18.31,18.39,18.05,18.06,23900.0,13.9683,14.0293,13.7699,13.7775,23900.0
2008-09-05 10:30:00,18.04,18.15,17.97,18.04,22100.0,13.7623,13.8462,13.7089,13.7623,22100.0
2008-09-05 11:00:00,18.04,18.09,17.9,18.09,40400.0,13.7623,13.8004,13.6555,13.8004,40400.0
2008-09-05 11:30:00,18.09,18.3,18.04,18.17,16900.0,13.8004,13.9606,13.7623,13.8615,16900.0
2008-09-05 12:00:00,18.18,18.23,18.06,18.16,36000.0,13.8691,13.9072,13.7775,13.8538,36000.0
2008-09-05 12:30:00,18.17,18.24,18.04,18.09,23900.0,13.8615,13.9149,13.7623,13.8004,23900.0
2008-09-05 13:00:00,18.09,18.18,18.02,18.14,31300.0,13.8004,13.8691,13.747,13.8386,31300.0
2008-09-05 13:30:00,18.16,18.24,18.05,18.19,21600.0,13.8538,13.9149,13.7699,13.8767,21600.0
2008-09-05 14:00:00,18.19,18.2,18.0,18.15,62600.0,13.8767,13.8843,13.7318,13.8462,62600.0
2008-09-05 14:30:00,18.15,18.49,18.12,18.44,33700.0,13.8462,14.1056,13.8233,14.0674,33700.0
2008-09-05 15:00:00,18.42,18.52,18.33,18.51,47000.0,14.0522,14.1285,13.9835,14.1208,47000.0
2008-09-05 15:30:00,18.52,18.61,18.44,18.44,63300.0,14.1285,14.1971,14.0674,14.0674,63300.0
2008-09-08 09:30:00,19.01,19.1,18.8,18.87,68500.0,14.5023,14.5709,14.3421,14.3955,68500.0
2008-09-08 10:00:00,18.87,19.12,18.79,18.93,39800.0,14.3955,14.5862,14.3344,14.4412,39800.0
2008-09-08 10:30:00,18.96,19.07,18.89,18.89,51100.0,14.4641,14.548,14.4107,14.4107,51100.0
2008-09-08 11:00:00,18.87,19.14,18.73,18.98,35500.0,14.3955,14.6014,14.2887,14.4794,35500.0
2008-09-08 11:30:00,18.98,19.07,18.93,19.01,46900.0,14.4794,14.548,14.4412,14.5023,46900.0
2008-09-08 12:00:00,19.0,19.01,18.9,18.97,47000.0,14.4946,14.5023,14.4184,14.4718,47000.0
2008-09-08 12:30:00,18.95,19.01,18.91,18.99,52000.0,14.4565,14.5023,14.426,14.487,52000.0
2008-09-08 13:00:00,18.98,19.01,18.92,18.98,42000.0,14.4794,14.5023,14.4336,14.4794,42000.0
2008-09-08 13:30:00,18.99,19.04,18.95,18.99,75600.0,14.487,14.5252,14.4565,14.487,75600.0
2008-09-08 14:00:00,18.98,19.04,18.95,19.04,93400.0,14.4794,14.5252,14.4565,14.5252,93400.0
2008-09-08 14:30:00,19.04,19.18,19.04,19.17,61700.0,14.5252,14.632,14.5252,14.6243,61700.0
2008-09-08 15:00:00,19.17,19.28,19.1,19.26,67600.0,14.6243,14.7082,14.5709,14.693,67600.0
2008-09-08 15:30:00,19.26,19.34,19.26,19.34,72900.0,14.693,14.754,14.693,14.754,72900.0
2008-09-09 09:30:00,19.32,19.72,19.25,19.68,120800.0,14.7388,15.0439,14.6854,15.0134,120800.0
2008-09-09 10:00:00,19.68,19.74,19.55,19.59,104700.0,15.0134,15.0592,14.9142,14.9447,104700.0
2008-09-09 10:30:00,19.58,19.63,19.46,19.51,138500.0,14.9371,14.9753,14.8456,14.8837,138500.0
2008-09-09 11:00:00,19.5,19.62,19.45,19.6,65800.0,14.8761,14.9676,14.8379,14.9524,65800.0
2008-09-09 11:30:00,19.6,19.63,19.53,19.54,71400.0,14.9524,14.9753,14.899,14.9066,71400.0
2008-09-09 12:00:00,19.52,19.68,19.51,19.57,82100.0,14.8913,15.0134,14.8837,14.9295,82100.0
2008-09-09 12:30:00,19.55,19.59,19.5,19.57,46300.0,14.9142,14.9447,14.8761,14.9295,46300.0
2008-09-09 13:00:00,19.57,19.6,19.49,19.49,54300.0,14.9295,14.9524,14.8684,14.8684,54300.0
2008-09-09 13:30:00,19.48,19.6,19.47,19.56,62200.0,14.8608,14.9524,14.8532,14.9218,62200.0
2008-09-09 14:00:00,19.56,19.67,19.56,19.58,359200.0,14.9218,15.0058,14.9218,14.9371,359200.0
2008-09-09 14:30:00,19.59,19.71,19.53,19.61,166700.0,14.9447,15.0363,14.899,14.96,166700.0
2008-09-09 15:00:00,19.62,19.65,19.56,19.58,296700.0,14.9676,14.9905,14.9218,14.9371,296700.0
2008-09-09 15:30:00,19.58,19.6,19.55,19.55,162200.0,14.9371,14.9524,14.9142,14.9142,162200.0
2008-09-10 09:30:00,19.69,19.69,19.4,19.58,109300.0,15.021,15.021,14.7998,14.9371,109300.0
2008-09-10 10:00:00,19.57,19.69,19.56,19.69,80500.0,14.9295,15.021,14.9218,15.021,80500.0
2008-09-10 10:30:00,19.69,19.73,19.57,19.61,122900.0,15.021,15.0515,14.9295,14.96,122900.0
2008-09-10 11:00:00,19.6,19.63,19.48,19.6,82500.0,14.9524,14.9753,14.8608,14.9524,82500.0
2008-09-10 11:30:00,19.6,19.71,19.55,19.59,89400.0,14.9524,15.0363,14.9142,14.9447,89400.0
2008-09-10 12:00:00,19.59,19.7,19.55,19.63,61400.0,14.9447,15.0287,14.9142,14.9753,61400.0
2008-09-10 12:30:00,19.64,19.67,19.57,19.57,170200.0,14.9829,15.0058,14.9295,14.9295,170200.0
2008-09-10 13:00:00,19.57,19.62,19.46,19.54,88200.0,14.9295,14.9676,14.8456,14.9066,88200.0
2008-09-10 13:30:00,19.53,19.57,19.36,19.36,168300.0,14.899,14.9295,14.7693,14.7693,168300.0
2008-09-10 14:00:00,19.39,19.51,19.36,19.46,50600.0,14.7922,14.8837,14.7693,14.8456,50600.0
2008-09-10 14:30:00,19.48,19.5,19.45,19.46,78700.0,14.8608,14.8761,14.8379,14.8456,78700.0
2008-09-10 15:00:00,19.46,19.5,19.42,19.49,92100.0,14.8456,14.8761,14.815,14.8684,92100.0
2008-09-10 15:30:00,19.49,19.51,19.32,19.44,120100.0,14.8684,14.8837,14.7388,14.8303,120100.0
2008-09-11 09:30:00,19.19,19.51,19.1,19.45,50300.0,14.6396,14.8837,14.5709,14.8379,50300.0
2008-09-11 10:00:00,19.42,19.59,19.31,19.31,246500.0,14.815,14.9447,14.7311,14.7311,246500.0
2008-09-11 10:30:00,19.37,19.52,19.29,19.48,46700.0,14.7769,14.8913,14.7159,14.8608,46700.0
2008-09-11 11:00:00,19.49,19.51,19.35,19.4,50900.0,14.8684,14.8837,14.7616,14.7998,50900.0
2008-09-11 11:30:00,19.43,19.5,19.36,19.42,36200.0,14.8227,14.8761,14.7693,14.815,36200.0
2008-09-11 12:00:00,19.43,19.5,19.36,19.36,74700.0,14.8227,14.8761,14.7693,14.7693,74700.0
2008-09-11 12:30:00,19.36,19.5,19.35,19.43,72200.0,14.7693,14.8761,14.7616,14.8227,72200.0
2008-09-11 13:00:00,19.43,19.49,19.35,19.46,26600.0,14.8227,14.8684,14.7616,14.8456,26600.0
2008-09-11 13:30:00,19.47,19.5,19.43,19.5,90400.0,14.8532,14.8761,14.8227,14.8761,90400.0
2008-09-11 14:00:00,19.5,19.75,19.46,19.74,205000.0,14.8761,15.0668,14.8456,15.0592,205000.0
2008-09-11 14:30:00,19.73,19.75,19.41,19.44,94800.0,15.0515,15.0668,14.8074,14.8303,94800.0
2008-09-11 15:00:00,19.44,19.51,19.44,19.46,87100.0,14.8303,14.8837,14.8303,14.8456,87100.0
2008-09-11 15:30:00,19.46,19.5,19.42,19.5,176600.0,14.8456,14.8761,14.815,14.8761,176600.0
2008-09-12 09:30:00,19.3,19.45,19.1,19.25,34500.0,14.7235,14.8379,14.5709,14.6854,34500.0
2008-09-12 10:00:00,19.24,19.5,19.22,19.35,36500.0,14.6777,14.8761,14.6625,14.7616,36500.0
2008-09-12 10:30:00,19.32,19.49,19.28,19.49,50000.0,14.7388,14.8684,14.7082,14.8684,50000.0
2008-09-12 11:00:00,19.49,19.58,19.46,19.49,178400.0,14.8684,14.9371,14.8456,14.8684,178400.0
2008-09-12 11:30:00,19.5,19.5,19.37,19.47,41500.0,14.8761,14.8761,14.7769,14.8532,41500.0
2008-09-12 12:00:00,19.48,19.51,19.45,19.47,61300.0,14.8608,14.8837,14.8379,14.8532,61300.0
2008-09-12 12:30:00,19.49,19.5,19.4,19.43,84200.0,14.8684,14.8761,14.7998,14.8227,84200.0
2008-09-12 13:00:00,19.42,19.5,19.42,19.49,33200.0,14.815,14.8761,14.815,14.8684,33200.0
2008-09-12 13:30:00,19.49,19.51,19.45,19.5,107200.0,14.8684,14.8837,14.8379,14.8761,107200.0
2008-09-12 14:00:00,19.5,19.5,19.44,19.49,130400.0,14.8761,14.8761,14.8303,14.8684,130400.0
2008-09-12 14:30:00,19.5,19.5,19.48,19.49,96900.0,14.8761,14.8761,14.8608,14.8684,96900.0
2008-09-12 15:00:00,19.5,19.5,19.4,19.4,106100.0,14.8761,14.8761,14.7998,14.7998,106100.0
2008-09-12 15:30:00,19.43,19.5,19.4,19.5,199000.0,14.8227,14.8761,14.7998,14.8761,199000.0
2008-09-15 09:30:00,18.78,19.55,18.78,19.39,88000.0,14.3268,14.9142,14.3268,14.7922,88000.0
2008-09-15 10:00:00,19.38,19.54,19.38,19.5,236500.0,14.7845,14.9066,14.7845,14.8761,236500.0
2008-09-15 10:30:00,19.52,19.84,19.5,19.78,113100.0,14.8913,15.1355,14.8761,15.0897,113100.0
2008-09-15 11:00:00,19.78,19.79,19.43,19.5,57400.0,15.0897,15.0973,14.8227,14.8761,57400.0
2008-09-15 11:30:00,19.47,19.52,19.43,19.47,39900.0,14.8532,14.8913,14.8227,14.8532,39900.0
2008-09-15 12:00:00,19.5,19.6,19.45,19.55,42900.0,14.8761,14.9524,14.8379,14.9142,42900.0
2008-09-15 12:30:00,19.55,19.57,19.45,19.49,63700.0,14.9142,14.9295,14.8379,14.8684,63700.0
2008-09-15 13:00:00,19.48,19.55,19.0,19.46,22500.0,14.8608,14.9142,14.4946,14.8456,22500.0
2008-09-15 13:30:00,19.46,19.49,19.34,19.4,14100.0,14.8456,14.8684,14.754,14.7998,14100.0
2008-09-15 14:00:00,19.4,19.45,19.28,19.35,30600.0,14.7998,14.8379,14.7082,14.7616,30600.0
2008-09-15 14:30:00,19.35,19.49,19.32,19.49,35800.0,14.7616,14.8684,14.7388,14.8684,35800.0
2008-09-15 15:00:00,19.49,19.5,19.15,19.23,76600.0,14.8684,14.8761,14.6091,14.6701,76600.0
2008-09-15 15:30:00,19.24,19.49,19.24,19.3,93000.0,14.6777,14.8684,14.6777,14.7235,93000.0
2008-09-16 09:30:00,18.79,19.24,18.79,19.03,90000.0,14.3344,14.6777,14.3344,14.5175,90000.0
2008-09-16 10:00:00,19.03,19.51,19.02,19.44,68500.0,14.5175,14.8837,14.5099,14.8303,68500.0
2008-09-16 10:30:00,19.46,19.75,19.42,19.75,83400.0,14.8456,15.0668,14.815,15.0668,83400.0
2008-09-16 11:00:00,19.76,19.89,19.66,19.83,131400.0,15.0744,15.1736,14.9981,15.1278,131400.0
2008-09-16 11:30:00,19.82,19.89,19.77,19.83,86100.0,15.1202,15.1736,15.0821,15.1278,86100.0
2008-09-16 12:00:00,19.84,19.89,19.72,19.88,141500.0,15.1355,15.1736,15.0439,15.166,141500.0
2008-09-16 12:30:00,19.88,19.96,19.82,19.96,81300.0,15.166,15.227,15.1202,15.227,81300.0
2008-09-16 13:00:00,19.96,19.99,19.93,19.95,34500.0,15.227,15.2499,15.2041,15.2194,34500.0
2008-09-16 13:30:00,19.95,20.06,19.88,20.05,70100.0,15.2194,15.3033,15.166,15.2957,70100.0
2008-09-16 14:00:00,20.04,20.14,19.93,20.05,88500.0,15.288,15.3643,15.2041,15.2957,88500.0
2008-09-16 14:30:00,20.03,20.4,20.0,20.25,249200.0,15.2804,15.5627,15.2575,15.4482,249200.0
2008-09-16 15:00:00,20.26,20.49,20.18,20.39,242200.0,15.4559,15.6313,15.3948,15.555,242200.0
2008-09-16 15:30:00,20.4,20.65,20.32,20.54,256100.0,15.5627,15.7534,15.5016,15.6695,256100.0
2008-09-17 09:30:00,20.25,20.36,19.91,20.18,178900.0,15.4482,15.5321,15.1889,15.3948,178900.0
2008-09-17 10:00:00,20.18,20.23,19.83,19.96,105800.0,15.3948,15.433,15.1278,15.227,105800.0
2008-09-17 10:30:00,19.95,20.0,19.81,19.85,123900.0,15.2194,15.2575,15.1126,15.1431,123900.0
2008-09-17 11:00:00,19.85,19.93,19.81,19.88,50200.0,15.1431,15.2041,15.1126,15.166,50200.0
2008-09-17 11:30:00,19.91,20.05,19.81,19.96,86500.0,15.1889,15.2957,15.1126,15.227,86500.0
2008-09-17 12:00:00,19.95,19.95,19.56,19.8,62500.0,15.2194,15.2194,14.9218,15.1049,62500.0
2008-09-17 12:30:00,19.82,20.06,19.82,19.95,54000.0,15.1202,15.3033,15.1202,15.2194,54000.0
2008-09-17 13:00:00,19.93,19.95,19.73,19.75,66600.0,15.2041,15.2194,15.0515,15.0668,66600.0
2008-09-17 13:30:00,19.75,19.75,19.57,19.67,70100.0,15.0668,15.0668,14.9295,15.0058,70100.0
2008-09-17 14:00:00,19.67,19.96,19.66,19.96,75900.0,15.0058,15.227,14.9981,15.227,75900.0
2008-09-17 14:30:00,19.97,20.29,19.93,20.05,94300.0,15.2346,15.4787,15.2041,15.2957,94300.0
2008-09-17 15:00:00,20.05,20.31,20.03,20.07,116500.0,15.2957,15.494,15.2804,15.3109,116500.0
2008-09-17 15:30:00,20.08,20.14,19.83,19.83,138100.0,15.3185,15.3643,15.1278,15.1278,138100.0
2008-09-18 09:30:00,20.37,20.53,19.99,20.01,103800.0,15.5398,15.6618,15.2499,15.2651,103800.0
2008-09-18 10:00:00,20.01,20.2,19.95,20.15,92100.0,15.2651,15.4101,15.2194,15.3719,92100.0
2008-09-18 10:30:00,20.16,20.31,20.13,20.13,113900.0,15.3796,15.494,15.3567,15.3567,113900.0
2008-09-18 11:00:00,20.13,20.13,19.94,19.97,74800.0,15.3567,15.3567,15.2117,15.2346,74800.0
2008-09-18 11:30:00,19.95,20.2,19.7,20.06,141700.0,15.2194,15.4101,15.0287,15.3033,141700.0
2008-09-18 12:00:00,20.05,20.08,19.8,19.94,51500.0,15.2957,15.3185,15.1049,15.2117,51500.0
2008-09-18 12:30:00,19.94,19.96,19.65,19.75,57200.0,15.2117,15.227,14.9905,15.0668,57200.0
2008-09-18 13:00:00,19.75,19.85,19.53,19.74,90000.0,15.0668,15.1431,14.899,15.0592,90000.0
2008-09-18 13:30:00,19.79,20.11,19.76,19.99,96200.0,15.0973,15.3414,15.0744,15.2499,96200.0
2008-09-18 14:00:00,20.0,20.13,19.91,20.04,125300.0,15.2575,15.3567,15.1889,15.288,125300.0
2008-09-18 14:30:00,20.04,20.24,20.04,20.14,182100.0,15.288,15.4406,15.288,15.3643,182100.0
2008-09-18 15:00:00,20.15,20.38,19.87,20.02,255700.0,15.3719,15.5474,15.1583,15.2728,255700.0
2008-09-18 15:30:00,20.03,20.86,19.92,20.75,237600.0,15.2804,15.9136,15.1965,15.8297,237600.0
2008-09-19 09:30:00,20.8,21.82,20.62,20.74,559900.0,15.8678,16.6459,15.7305,15.822,559900.0
2008-09-19 10:00:00,20.72,20.74,20.07,20.5,119400.0,15.8068,15.822,15.3109,15.639,119400.0
2008-09-19 10:30:00,20.51,20.51,20.17,20.39,48700.0,15.6466,15.6466,15.3872,15.555,48700.0
2008-09-19 11:00:00,20.33,20.78,20.31,20.41,91000.0,15.5093,15.8526,15.494,15.5703,91000.0
2008-09-19 11:30:00,20.41,20.45,20.27,20.45,72400.0,15.5703,15.6008,15.4635,15.6008,72400.0
2008-09-19 12:00:00,20.45,20.67,20.38,20.67,61300.0,15.6008,15.7686,15.5474,15.7686,61300.0
2008-09-19 12:30:00,20.67,20.97,20.64,20.97,60400.0,15.7686,15.9975,15.7458,15.9975,60400.0
2008-09-19 13:00:00,20.96,20.98,20.74,20.93,38500.0,15.9899,16.0051,15.822,15.967,38500.0
2008-09-19 13:30:00,20.92,20.92,20.53,20.7,85300.0,15.9594,15.9594,15.6618,15.7915,85300.0
2008-09-19 14:00:00,20.7,20.8,20.63,20.71,76600.0,15.7915,15.8678,15.7381,15.7992,76600.0
2008-09-19 14:30:00,20.69,20.74,20.47,20.49,66600.0,15.7839,15.822,15.6161,15.6313,66600.0
2008-09-19 15:00:00,20.5,20.65,20.39,20.43,123900.0,15.639,15.7534,15.555,15.5856,123900.0
2008-09-19 15:30:00,20.43,20.7,20.35,20.61,249200.0,15.5856,15.7915,15.5245,15.7229,249200.0
2008-09-22 09:30:00,20.43,20.67,20.35,20.59,41700.0,15.5856,15.7686,15.5245,15.7076,41700.0
2008-09-22 10:00:00,20.59,20.59,20.26,20.29,73700.0,15.7076,15.7076,15.4559,15.4787,73700.0
2008-09-22 10:30:00,20.32,20.39,20.16,20.27,58500.0,15.5016,15.555,15.3796,15.4635,58500.0
2008-09-22 11:00:00,20.28,20.28,20.08,20.2,33100.0,15.4711,15.4711,15.3185,15.4101,33100.0
2008-09-22 11:30:00,20.21,20.22,20.04,20.17,21800.0,15.4177,15.4253,15.288,15.3872,21800.0
2008-09-22 12:00:00,20.14,20.18,20.04,20.13,19200.0,15.3643,15.3948,15.288,15.3567,19200.0
2008-09-22 12:30:00,20.15,20.24,20.12,20.23,32500.0,15.3719,15.4406,15.3491,15.433,32500.0
2008-09-22 13:00:00,20.24,20.24,20.04,20.11,41400.0,15.4406,15.4406,15.288,15.3414,41400.0
2008-09-22 13:30:00,20.11,20.11,19.86,20.04,73300.0,15.3414,15.3414,15.1507,15.288,73300.0
2008-09-22 14:00:00,20.04,20.08,19.88,20.0,30100.0,15.288,15.3185,15.166,15.2575,30100.0
2008-09-22 14:30:00,20.02,20.11,19.89,19.94,49400.0,15.2728,15.3414,15.1736,15.2117,49400.0
2008-09-22 15:00:00,19.95,20.03,19.71,19.76,56300.0,15.2194,15.2804,15.0363,15.0744,56300.0
2008-09-22 15:30:00,19.74,19.94,19.68,19.81,73500.0,15.0592,15.2117,15.0134,15.1126,73500.0
2008-09-23 09:30:00,19.81,19.91,19.55,19.65,82000.0,15.1126,15.1889,14.9142,14.9905,82000.0
2008-09-23 10:00:00,19.66,19.76,19.57,19.76,55100.0,14.9981,15.0744,14.9295,15.0744,55100.0
2008-09-23 10:30:00,19.76,19.76,19.61,19.69,31000.0,15.0744,15.0744,14.96,15.021,31000.0
2008-09-23 11:00:00,19.7,19.86,19.63,19.72,56900.0,15.0287,15.1507,14.9753,15.0439,56900.0
2008-09-23 11:30:00,19.71,19.95,19.71,19.87,27300.0,15.0363,15.2194,15.0363,15.1583,27300.0
2008-09-23 12:00:00,19.87,20.03,19.8,19.85,35600.0,15.1583,15.2804,15.1049,15.1431,35600.0
2008-09-23 12:30:00,19.86,19.87,19.72,19.81,48000.0,15.1507,15.1583,15.0439,15.1126,48000.0
2008-09-23 13:00:00,19.79,19.83,19.67,19.77,50400.0,15.0973,15.1278,15.0058,15.0821,50400.0
2008-09-23 13:30:00,19.76,19.76,19.63,19.66,64300.0,15.0744,15.0744,14.9753,14.9981,64300.0
2008-09-23 14:00:00,19.66,19.81,19.59,19.8,52700.0,14.9981,15.1126,14.9447,15.1049,52700.0
2008-09-23 14:30:00,19.84,19.99,19.8,19.91,83200.0,15.1355,15.2499,15.1049,15.1889,83200.0
2008-09-23 15:00:00,19.9,19.99,19.87,19.91,46800.0,15.1812,15.2499,15.1583,15.1889,46800.0
2008-09-23 15:30:00,19.9,19.94,19.76,19.77,137900.0,15.1812,15.2117,15.0744,15.0821,137900.0
2008-09-24 09:30:00,19.84,19.86,19.47,19.52,63000.0,15.1355,15.1507,14.8532,14.8913,63000.0
2008-09-24 10:00:00,19.52,19.67,19.46,19.66,50000.0,14.8913,15.0058,14.8456,14.9981,50000.0
2008-09-24 10:30:00,19.68,19.89,19.66,19.86,62600.0,15.0134,15.1736,14.9981,15.1507,62600.0
2008-09-24 11:00:00,19.88,19.93,19.71,19.74,76500.0,15.166,15.2041,15.0363,15.0592,76500.0
2008-09-24 11:30:00,19.75,19.87,19.74,19.85,57000.0,15.0668,15.1583,15.0592,15.1431,57000.0
2008-09-24 12:00:00,19.86,19.87,19.8,19.85,140800.0,15.1507,15.1583,15.1049,15.1431,140800.0
2008-09-24 12:30:00,19.82,19.85,19.8,19.81,13000.0,15.1202,15.1431,15.1049,15.1126,13000.0
2008-09-24 13:00:00,19.81,19.91,19.8,19.84,66800.0,15.1126,15.1889,15.1049,15.1355,66800.0
2008-09-24 13:30:00,19.85,19.87,19.82,19.85,127300.0,15.1431,15.1583,15.1202,15.1431,127300.0
2008-09-24 14:00:00,19.84,19.96,19.82,19.91,75700.0,15.1355,15.227,15.1202,15.1889,75700.0
2008-09-24 14:30:00,19.92,19.93,19.83,19.88,115700.0,15.1965,15.2041,15.1278,15.166,115700.0
2008-09-24 15:00:00,19.87,19.9,19.83,19.88,75200.0,15.1583,15.1812,15.1278,15.166,75200.0
2008-09-24 15:30:00,19.88,19.89,19.69,19.76,113300.0,15.166,15.1736,15.021,15.0744,113300.0
2008-09-25 09:30:00,20.01,20.11,19.88,19.9,57500.0,15.2651,15.3414,15.166,15.1812,57500.0
2008-09-25 10:00:00,19.9,20.12,19.86,19.99,49100.0,15.1812,15.3491,15.1507,15.2499,49100.0
2008-09-25 10:30:00,20.0,20.0,19.82,19.86,89500.0,15.2575,15.2575,15.1202,15.1507,89500.0
2008-09-25 11:00:00,19.85,19.98,19.85,19.97,53600.0,15.1431,15.2423,15.1431,15.2346,53600.0
2008-09-25 11:30:00,19.95,20.03,19.93,20.01,68300.0,15.2194,15.2804,15.2041,15.2651,68300.0
2008-09-25 12:00:00,20.01,20.04,19.97,19.98,27100.0,15.2651,15.288,15.2346,15.2423,27100.0
2008-09-25 12:30:00,20.0,20.1,19.98,20.05,36500.0,15.2575,15.3338,15.2423,15.2957,36500.0
2008-09-25 13:00:00,20.03,20.19,20.0,20.07,46500.0,15.2804,15.4025,15.2575,15.3109,46500.0
2008-09-25 13:30:00,20.06,20.11,20.0,20.04,29200.0,15.3033,15.3414,15.2575,15.288,29200.0
2008-09-25 14:00:00,20.03,20.13,19.85,20.08,102200.0,15.2804,15.3567,15.1431,15.3185,102200.0
2008-09-25 14:30:00,20.08,20.2,20.08,20.2,28700.0,15.3185,15.4101,15.3185,15.4101,28700.0
2008-09-25 15:00:00,20.19,20.27,20.16,20.22,46500.0,15.4025,15.4635,15.3796,15.4253,46500.0
2008-09-25 15:30:00,20.22,20.29,20.03,20.18,83200.0,15.4253,15.4787,15.2804,15.3948,83200.0
2008-09-26 09:30:00,19.81,20.23,19.81,20.1,21500.0,15.1126,15.433,15.1126,15.3338,21500.0
2008-09-26 10:00:00,20.09,20.09,19.97,20.02,38600.0,15.3262,15.3262,15.2346,15.2728,38600.0
2008-09-26 10:30:00,20.01,20.26,19.98,20.21,36000.0,15.2651,15.4559,15.2423,15.4177,36000.0
2008-09-26 11:00:00,20.21,20.24,19.89,20.0,30300.0,15.4177,15.4406,15.1736,15.2575,30300.0
2008-09-26 11:30:00,20.0,20.11,20.0,20.1,27400.0,15.2575,15.3414,15.2575,15.3338,27400.0
2008-09-26 12:00:00,20.09,20.19,20.05,20.19,19100.0,15.3262,15.4025,15.2957,15.4025,19100.0
2008-09-26 12:30:00,20.19,20.36,20.07,20.36,28600.0,15.4025,15.5321,15.3109,15.5321,28600.0
2008-09-26 13:00:00,20.34,20.51,20.08,20.1,76200.0,15.5169,15.6466,15.3185,15.3338,76200.0
2008-09-26 13:30:00,20.07,20.29,20.0,20.21,24400.0,15.3109,15.4787,15.2575,15.4177,24400.0
2008-09-26 14:00:00,20.21,20.44,20.21,20.3,21100.0,15.4177,15.5932,15.4177,15.4864,21100.0
2008-09-26 14:30:00,20.3,20.36,20.26,20.29,36000.0,15.4864,15.5321,15.4559,15.4787,36000.0
2008-09-26 15:00:00,20.26,20.37,20.11,20.33,69100.0,15.4559,15.5398,15.3414,15.5093,69100.0
2008-09-26 15:30:00,20.33,20.44,20.26,20.43,83400.0,15.5093,15.5932,15.4559,15.5856,83400.0
2008-09-29 09:30:00,20.0,20.15,19.85,20.01,65200.0,15.2575,15.3719,15.1431,15.2651,65200.0
2008-09-29 10:00:00,20.02,20.06,19.75,19.9,43300.0,15.2728,15.3033,15.0668,15.1812,43300.0
2008-09-29 10:30:00,19.94,20.25,19.93,20.25,35500.0,15.2117,15.4482,15.2041,15.4482,35500.0
2008-09-29 11:00:00,20.25,20.33,19.99,20.0,57400.0,15.4482,15.5093,15.2499,15.2575,57400.0
2008-09-29 11:30:00,20.01,20.05,19.86,20.02,92300.0,15.2651,15.2957,15.1507,15.2728,92300.0
2008-09-29 12:00:00,20.02,20.09,19.89,20.0,32900.0,15.2728,15.3262,15.1736,15.2575,32900.0
2008-09-29 12:30:00,19.95,20.21,19.89,20.01,12800.0,15.2194,15.4177,15.1736,15.2651,12800.0
2008-09-29 13:00:00,20.03,20.03,18.94,19.64,335600.0,15.2804,15.2804,14.4489,14.9829,335600.0
2008-09-29 13:30:00,19.6,19.62,18.77,18.95,95000.0,14.9524,14.9676,14.3192,14.4565,95000.0
2008-09-29 14:00:00,18.96,19.21,18.75,19.0,118600.0,14.4641,14.6548,14.3039,14.4946,118600.0
2008-09-29 14:30:00,19.0,19.14,18.91,19.09,76600.0,14.4946,14.6014,14.426,14.5633,76600.0
2008-09-29 15:00:00,19.09,19.19,18.7,18.71,65900.0,14.5633,14.6396,14.2658,14.2734,65900.0
2008-09-29 15:30:00,18.77,19.13,18.49,18.93,135600.0,14.3192,14.5938,14.1056,14.4412,135600.0
2008-09-30 09:30:00,19.11,19.11,18.57,18.91,100600.0,14.5786,14.5786,14.1666,14.426,100600.0
2008-09-30 10:00:00,18.92,19.09,18.82,18.91,55500.0,14.4336,14.5633,14.3573,14.426,55500.0
2008-09-30 10:30:00,18.91,18.93,18.75,18.92,39400.0,14.426,14.4412,14.3039,14.4336,39400.0
2008-09-30 11:00:00,18.91,18.95,18.87,18.92,43800.0,14.426,14.4565,14.3955,14.4336,43800.0
2008-09-30 11:30:00,18.93,18.94,18.84,18.93,36800.0,14.4412,14.4489,14.3726,14.4412,36800.0
2008-09-30 12:00:00,18.93,18.94,18.88,18.91,35900.0,14.4412,14.4489,14.4031,14.426,35900.0
2008-09-30 12:30:00,18.94,19.11,18.93,19.07,28600.0,14.4489,14.5786,14.4412,14.548,28600.0
2008-09-30 13:00:00,19.05,19.1,18.95,19.1,41100.0,14.5328,14.5709,14.4565,14.5709,41100.0
2008-09-30 13:30:00,19.1,19.24,19.09,19.19,82500.0,14.5709,14.6777,14.5633,14.6396,82500.0
2008-09-30 14:00:00,19.2,19.36,19.15,19.3,50300.0,14.6472,14.7693,14.6091,14.7235,50300.0
2008-09-30 14:30:00,19.3,19.39,19.27,19.31,33400.0,14.7235,14.7922,14.7006,14.7311,33400.0
2008-09-30 15:00:00,19.32,19.56,19.31,19.53,62600.0,14.7388,14.9218,14.7311,14.899,62600.0
2008-09-30 15:30:00,19.54,19.86,19.48,19.72,133600.0,14.9066,15.1507,14.8608,15.0439,133600.0
2008-10-01 09:30:00,19.65,19.85,19.52,19.83,23400.0,14.9905,15.1431,14.8913,15.1278,23400.0
2008-10-01 10:00:00,19.82,19.91,19.67,19.91,31800.0,15.1202,15.1889,15.0058,15.1889,31800.0
2008-10-01 10:30:00,19.91,19.96,19.87,19.88,27100.0,15.1889,15.227,15.1583,15.166,27100.0
2008-10-01 11:00:00,19.88,19.89,19.75,19.78,18000.0,15.166,15.1736,15.0668,15.0897,18000.0
2008-10-01 11:30:00,19.79,19.8,19.59,19.59,23900.0,15.0973,15.1049,14.9447,14.9447,23900.0
2008-10-01 12:00:00,19.6,19.64,19.48,19.61,59600.0,14.9524,14.9829,14.8608,14.96,59600.0
2008-10-01 12:30:00,19.61,19.73,19.61,19.68,17000.0,14.96,15.0515,14.96,15.0134,17000.0
2008-10-01 13:00:00,19.67,19.69,19.57,19.66,22400.0,15.0058,15.021,14.9295,14.9981,22400.0
2008-10-01 13:30:00,19.66,19.75,19.55,19.65,36200.0,14.9981,15.0668,14.9142,14.9905,36200.0
2008-10-01 14:00:00,19.64,19.76,19.55,19.74,38700.0,14.9829,15.0744,14.9142,15.0592,38700.0
2008-10-01 14:30:00,19.74,19.83,19.67,19.77,44900.0,15.0592,15.1278,15.0058,15.0821,44900.0
2008-10-01 15:00:00,19.76,19.85,19.69,19.77,37700.0,15.0744,15.1431,15.021,15.0821,37700.0
2008-10-01 15:30:00,19.77,19.9,19.67,19.83,76400.0,15.0821,15.1812,15.0058,15.1278,76400.0
2008-10-02 09:30:00,19.66,20.04,19.49,19.84,73000.0,14.9981,15.288,14.8684,15.1355,73000.0
2008-10-02 10:00:00,19.82,19.84,19.49,19.51,38100.0,15.1202,15.1355,14.8684,14.8837,38100.0
2008-10-02 10:30:00,19.49,19.55,19.3,19.4,54400.0,14.8684,14.9142,14.7235,14.7998,54400.0
2008-10-02 11:00:00,19.39,19.43,19.17,19.29,40500.0,14.7922,14.8227,14.6243,14.7159,40500.0
2008-10-02 11:30:00,19.29,19.3,19.17,19.27,27600.0,14.7159,14.7235,14.6243,14.7006,27600.0
2008-10-02 12:00:00,19.28,19.3,19.07,19.07,19000.0,14.7082,14.7235,14.548,14.548,19000.0
2008-10-02 12:30:00,19.09,19.12,19.0,19.05,14600.0,14.5633,14.5862,14.4946,14.5328,14600.0
2008-10-02 13:00:00,19.05,19.08,18.93,19.02,26700.0,14.5328,14.5557,14.4412,14.5099,26700.0
2008-10-02 13:30:00,19.04,19.21,19.02,19.04,35800.0,14.5252,14.6548,14.5099,14.5252,35800.0
2008-10-02 14:00:00,19.04,19.18,19.02,19.04,36200.0,14.5252,14.632,14.5099,14.5252,36200.0
2008-10-02 14:30:00,19.02,19.02,18.84,18.96,36100.0,14.5099,14.5099,14.3726,14.4641,36100.0
2008-10-02 15:00:00,18.95,19.0,18.72,18.72,49100.0,14.4565,14.4946,14.281,14.281,49100.0
2008-10-02 15:30:00,18.74,18.93,18.68,18.83,80900.0,14.2963,14.4412,14.2505,14.3649,80900.0
2008-10-03 09:30:00,19.05,19.14,18.13,18.65,149600.0,14.5328,14.6014,13.8309,14.2276,149600.0
2008-10-03 10:00:00,18.67,18.71,18.45,18.51,37000.0,14.2429,14.2734,14.0751,14.1208,37000.0
2008-10-03 10:30:00,18.55,18.66,18.37,18.66,42700.0,14.1513,14.2353,14.014,14.2353,42700.0
2008-10-03 11:00:00,18.69,18.8,18.55,18.6,46800.0,14.2581,14.3421,14.1513,14.1895,46800.0
2008-10-03 11:30:00,18.6,18.7,18.28,18.36,32000.0,14.1895,14.2658,13.9454,14.0064,32000.0
2008-10-03 12:00:00,18.34,18.39,18.14,18.23,30100.0,13.9911,14.0293,13.8386,13.9072,30100.0
2008-10-03 12:30:00,18.22,18.38,18.2,18.28,41700.0,13.8996,14.0217,13.8843,13.9454,41700.0
2008-10-03 13:00:00,18.28,18.34,17.95,18.02,71300.0,13.9454,13.9911,13.6936,13.747,71300.0
2008-10-03 13:30:00,18.04,18.17,17.99,18.05,106000.0,13.7623,13.8615,13.7241,13.7699,106000.0
2008-10-03 14:00:00,18.03,18.25,17.98,18.0,75600.0,13.7546,13.9225,13.7165,13.7318,75600.0
2008-10-03 14:30:00,18.04,18.14,17.94,18.13,140500.0,13.7623,13.8386,13.686,13.8309,140500.0
2008-10-03 15:00:00,18.13,18.2,17.89,17.94,115800.0,13.8309,13.8843,13.6478,13.686,115800.0
2008-10-03 15:30:00,17.94,17.97,17.68,17.78,115800.0,13.686,13.7089,13.4876,13.5639,115800.0
2008-10-06 09:30:00,17.25,17.61,17.12,17.49,71100.0,13.1596,13.4342,13.0604,13.3427,71100.0
2008-10-06 10:00:00,17.49,17.58,17.33,17.38,93100.0,13.3427,13.4114,13.2206,13.2588,93100.0
2008-10-06 10:30:00,17.38,17.38,17.03,17.2,118200.0,13.2588,13.2588,12.9918,13.1215,118200.0
2008-10-06 11:00:00,17.2,17.35,17.16,17.16,71500.0,13.1215,13.2359,13.0909,13.0909,71500.0
2008-10-06 11:30:00,17.15,17.15,16.8,16.86,64300.0,13.0833,13.0833,12.8163,12.8621,64300.0
2008-10-06 12:00:00,16.87,16.95,16.55,16.57,105100.0,12.8697,12.9307,12.6256,12.6409,105100.0
2008-10-06 12:30:00,16.57,16.64,16.22,16.27,106600.0,12.6409,12.6943,12.3738,12.412,106600.0
2008-10-06 13:00:00,16.28,16.47,16.21,16.38,80600.0,12.4196,12.5646,12.3662,12.4959,80600.0
2008-10-06 13:30:00,16.36,16.36,16.04,16.09,46000.0,12.4806,12.4806,12.2365,12.2747,46000.0
2008-10-06 14:00:00,16.1,16.11,15.94,15.95,78200.0,12.2823,12.2899,12.1602,12.1679,78200.0
2008-10-06 14:30:00,15.95,16.05,15.67,16.0,72200.0,12.1679,12.2442,11.9543,12.206,72200.0
2008-10-06 15:00:00,15.96,16.75,15.8,16.75,115500.0,12.1755,12.7782,12.0534,12.7782,115500.0
2008-10-06 15:30:00,16.75,17.3,16.67,17.21,132900.0,12.7782,13.1977,12.7171,13.1291,132900.0
2008-10-07 09:30:00,17.5,17.72,17.38,17.52,116700.0,13.3503,13.5182,13.2588,13.3656,116700.0
2008-10-07 10:00:00,17.52,17.65,17.34,17.53,66800.0,13.3656,13.4648,13.2283,13.3732,66800.0
2008-10-07 10:30:00,17.53,17.57,17.37,17.37,48100.0,13.3732,13.4037,13.2512,13.2512,48100.0
2008-10-07 11:00:00,17.37,17.43,17.31,17.35,33800.0,13.2512,13.2969,13.2054,13.2359,33800.0
2008-10-07 11:30:00,17.34,17.49,17.25,17.29,72300.0,13.2283,13.3427,13.1596,13.1901,72300.0
2008-10-07 12:00:00,17.3,17.31,17.08,17.11,46200.0,13.1977,13.2054,13.0299,13.0528,46200.0
2008-10-07 12:30:00,17.13,17.23,17.05,17.1,37600.0,13.0681,13.1443,13.007,13.0452,37600.0
2008-10-07 13:00:00,17.12,17.22,16.99,17.03,95000.0,13.0604,13.1367,12.9613,12.9918,95000.0
2008-10-07 13:30:00,17.03,17.12,16.9,16.94,88600.0,12.9918,13.0604,12.8926,12.9231,88600.0
2008-10-07 14:00:00,16.91,17.23,16.86,17.17,98000.0,12.9002,13.1443,12.8621,13.0986,98000.0
2008-10-07 14:30:00,17.19,17.31,17.02,17.04,44700.0,13.1138,13.2054,12.9841,12.9994,44700.0
2008-10-07 15:00:00,17.05,17.13,16.67,16.75,139600.0,13.007,13.0681,12.7171,12.7782,139600.0
2008-10-07 15:30:00,16.75,16.83,16.35,16.4,205200.0,12.7782,12.8392,12.473,12.5112,205200.0
2008-10-08 09:30:00,16.01,16.79,15.55,16.68,59700.0,12.2136,12.8087,11.8627,12.7248,59700.0
2008-10-08 10:00:00,16.72,16.76,16.25,16.52,91900.0,12.7553,12.7858,12.3967,12.6027,91900.0
2008-10-08 10:30:00,16.54,16.7,16.45,16.61,40000.0,12.618,12.74,12.5493,12.6714,40000.0
2008-10-08 11:00:00,16.57,16.84,16.5,16.6,100300.0,12.6409,12.8468,12.5874,12.6637,100300.0
2008-10-08 11:30:00,16.59,16.67,16.34,16.49,43300.0,12.6561,12.7171,12.4654,12.5798,43300.0
2008-10-08 12:00:00,16.48,16.49,16.15,16.16,27500.0,12.5722,12.5798,12.3204,12.3281,27500.0
2008-10-08 12:30:00,16.16,16.31,16.06,16.25,25500.0,12.3281,12.4425,12.2518,12.3967,25500.0
2008-10-08 13:00:00,16.25,16.53,16.25,16.46,108800.0,12.3967,12.6103,12.3967,12.5569,108800.0
2008-10-08 13:30:00,16.42,16.66,16.38,16.63,98300.0,12.5264,12.7095,12.4959,12.6866,98300.0
2008-10-08 14:00:00,16.62,16.75,16.53,16.63,76400.0,12.679,12.7782,12.6103,12.6866,76400.0
2008-10-08 14:30:00,16.67,16.67,16.12,16.51,179800.0,12.7171,12.7171,12.2976,12.5951,179800.0
2008-10-08 15:00:00,16.47,16.75,16.35,16.62,82500.0,12.5646,12.7782,12.473,12.679,82500.0
2008-10-08 15:30:00,16.65,16.68,16.21,16.24,111000.0,12.7019,12.7248,12.3662,12.3891,111000.0
2008-10-09 09:30:00,16.3,16.47,16.13,16.19,21400.0,12.4349,12.5646,12.3052,12.351,21400.0
2008-10-09 10:00:00,16.11,16.35,16.03,16.04,27200.0,12.2899,12.473,12.2289,12.2365,27200.0
2008-10-09 10:30:00,16.03,16.11,15.75,15.77,67200.0,12.2289,12.2899,12.0153,12.0305,67200.0
2008-10-09 11:00:00,15.77,16.17,15.48,16.07,65800.0,12.0305,12.3357,11.8093,12.2594,65800.0
2008-10-09 11:30:00,16.06,16.31,15.97,16.04,42500.0,12.2518,12.4425,12.1831,12.2365,42500.0
2008-10-09 12:00:00,16.05,16.08,15.8,15.8,14400.0,12.2442,12.267,12.0534,12.0534,14400.0
2008-10-09 12:30:00,15.8,15.85,15.65,15.79,27400.0,12.0534,12.0916,11.939,12.0458,27400.0
2008-10-09 13:00:00,15.8,15.94,15.7,15.78,43100.0,12.0534,12.1602,11.9771,12.0382,43100.0
2008-10-09 13:30:00,15.77,15.8,15.6,15.61,49300.0,12.0305,12.0534,11.9009,11.9085,49300.0
2008-10-09 14:00:00,15.64,15.65,15.34,15.37,54500.0,11.9314,11.939,11.7025,11.7254,54500.0
2008-10-09 14:30:00,15.38,15.49,15.15,15.16,62600.0,11.733,11.8169,11.5576,11.5652,62600.0
2008-10-09 15:00:00,15.15,15.17,14.77,14.81,98500.0,11.5576,11.5728,11.2677,11.2982,98500.0
2008-10-09 15:30:00,14.83,15.05,14.63,15.01,206900.0,11.3134,11.4813,11.1609,11.4508,206900.0
2008-10-10 09:30:00,13.98,15.1,13.98,14.67,57800.0,10.665,11.5194,10.665,11.1914,57800.0
2008-10-10 10:00:00,14.74,15.21,14.68,14.71,52100.0,11.2448,11.6033,11.199,11.2219,52100.0
2008-10-10 10:30:00,14.7,14.82,14.5,14.64,53800.0,11.2143,11.3058,11.0617,11.1685,53800.0
2008-10-10 11:00:00,14.68,14.75,14.47,14.64,31500.0,11.199,11.2524,11.0388,11.1685,31500.0
2008-10-10 11:30:00,14.57,14.6,14.27,14.47,34400.0,11.1151,11.138,10.8862,11.0388,34400.0
2008-10-10 12:00:00,14.48,14.59,14.3,14.32,60400.0,11.0464,11.1304,10.9091,10.9244,60400.0
2008-10-10 12:30:00,14.29,14.63,14.23,14.54,34800.0,10.9015,11.1609,10.8557,11.0922,34800.0
2008-10-10 13:00:00,14.54,14.56,14.23,14.5,53100.0,11.0922,11.1075,10.8557,11.0617,53100.0
2008-10-10 13:30:00,14.5,14.55,14.19,14.42,37300.0,11.0617,11.0998,10.8252,11.0007,37300.0
2008-10-10 14:00:00,14.45,14.82,14.37,14.52,46600.0,11.0236,11.3058,10.9625,11.077,46600.0
2008-10-10 14:30:00,14.54,14.82,14.5,14.8,38900.0,11.0922,11.3058,11.0617,11.2906,38900.0
2008-10-10 15:00:00,14.78,16.04,14.77,16.03,121400.0,11.2753,12.2365,11.2677,12.2289,121400.0
2008-10-10 15:30:00,16.03,16.75,15.97,16.0,159700.0,12.2289,12.7782,12.1831,12.206,159700.0
2008-10-13 09:30:00,17.04,17.04,16.52,16.76,81100.0,12.9994,12.9994,12.6027,12.7858,81100.0
2008-10-13 10:00:00,16.77,17.08,16.43,16.94,138700.0,12.7934,13.0299,12.534,12.9231,138700.0
2008-10-13 10:30:00,16.93,17.15,16.87,17.1,139000.0,12.9155,13.0833,12.8697,13.0452,139000.0
2008-10-13 11:00:00,17.07,17.23,17.02,17.2,24200.0,13.0223,13.1443,12.9841,13.1215,24200.0
2008-10-13 11:30:00,17.22,17.39,17.12,17.19,45000.0,13.1367,13.2664,13.0604,13.1138,45000.0
2008-10-13 12:00:00,17.2,17.32,17.1,17.26,34700.0,13.1215,13.213,13.0452,13.1672,34700.0
2008-10-13 12:30:00,17.25,17.53,17.25,17.35,36900.0,13.1596,13.3732,13.1596,13.2359,36900.0
2008-10-13 13:00:00,17.35,17.37,17.12,17.16,76200.0,13.2359,13.2512,13.0604,13.0909,76200.0
2008-10-13 13:30:00,17.16,17.32,17.14,17.31,17200.0,13.0909,13.213,13.0757,13.2054,17200.0
2008-10-13 14:00:00,17.27,17.3,17.01,17.05,65400.0,13.1749,13.1977,12.9765,13.007,65400.0
2008-10-13 14:30:00,17.05,17.06,16.84,17.03,78000.0,13.007,13.0147,12.8468,12.9918,78000.0
2008-10-13 15:00:00,17.06,17.2,17.02,17.09,52200.0,13.0147,13.1215,12.9841,13.0375,52200.0
2008-10-13 15:30:00,17.09,17.25,17.0,17.19,95700.0,13.0375,13.1596,12.9689,13.1138,95700.0
2008-10-14 09:30:00,17.89,17.98,16.99,16.99,34900.0,13.6478,13.7165,12.9613,12.9613,34900.0
2008-10-14 10:00:00,17.03,17.36,17.03,17.1,21600.0,12.9918,13.2435,12.9918,13.0452,21600.0
2008-10-14 10:30:00,17.16,17.16,16.6,16.93,22000.0,13.0909,13.0909,12.6637,12.9155,22000.0
2008-10-14 11:00:00,16.88,17.09,16.85,17.05,29800.0,12.8773,13.0375,12.8545,13.007,29800.0
2008-10-14 11:30:00,17.06,17.09,16.75,16.75,17800.0,13.0147,13.0375,12.7782,12.7782,17800.0
2008-10-14 12:00:00,16.73,16.89,16.68,16.87,14800.0,12.7629,12.885,12.7248,12.8697,14800.0
2008-10-14 12:30:00,16.87,16.97,16.72,16.74,27900.0,12.8697,12.946,12.7553,12.7705,27900.0
2008-10-14 13:00:00,16.72,16.72,16.38,16.56,37600.0,12.7553,12.7553,12.4959,12.6332,37600.0
2008-10-14 13:30:00,16.56,16.66,16.49,16.5,17300.0,12.6332,12.7095,12.5798,12.5874,17300.0
2008-10-14 14:00:00,16.5,16.56,16.12,16.33,59000.0,12.5874,12.6332,12.2976,12.4578,59000.0
2008-10-14 14:30:00,16.35,16.4,15.71,15.75,49100.0,12.473,12.5112,11.9848,12.0153,49100.0
2008-10-14 15:00:00,15.78,16.22,15.73,16.2,57200.0,12.0382,12.3738,12.0,12.3586,57200.0
2008-10-14 15:30:00,16.2,16.49,15.95,16.15,110700.0,12.3586,12.5798,12.1679,12.3204,110700.0
2008-10-15 09:30:00,15.97,16.2,15.76,15.76,43600.0,12.1831,12.3586,12.0229,12.0229,43600.0
2008-10-15 10:00:00,15.75,15.86,15.6,15.71,176700.0,12.0153,12.0992,11.9009,11.9848,176700.0
2008-10-15 10:30:00,15.71,15.84,15.24,15.25,51700.0,11.9848,12.084,11.6262,11.6339,51700.0
2008-10-15 11:00:00,15.26,15.38,15.05,15.13,79900.0,11.6415,11.733,11.4813,11.5423,79900.0
2008-10-15 11:30:00,15.13,15.16,14.84,14.93,86200.0,11.5423,11.5652,11.3211,11.3897,86200.0
2008-10-15 12:00:00,14.96,15.02,14.74,14.93,48300.0,11.4126,11.4584,11.2448,11.3897,48300.0
2008-10-15 12:30:00,14.92,15.11,14.92,14.99,52700.0,11.3821,11.5271,11.3821,11.4355,52700.0
2008-10-15 13:00:00,14.98,15.04,14.89,14.95,33300.0,11.4279,11.4737,11.3592,11.405,33300.0
2008-10-15 13:30:00,14.95,14.97,14.72,14.72,17500.0,11.405,11.4202,11.2295,11.2295,17500.0
2008-10-15 14:00:00,14.73,14.95,14.57,14.94,36300.0,11.2372,11.405,11.1151,11.3974,36300.0
2008-10-15 14:30:00,14.94,15.07,14.87,14.87,65600.0,11.3974,11.4965,11.344,11.344,65600.0
2008-10-15 15:00:00,14.87,15.01,14.81,14.9,68600.0,11.344,11.4508,11.2982,11.3668,68600.0
2008-10-15 15:30:00,14.92,14.92,14.1,14.16,151100.0,11.3821,11.3821,10.7565,10.8023,151100.0
2008-10-16 09:30:00,14.27,14.96,14.17,14.79,67700.0,10.8862,11.4126,10.8099,11.2829,67700.0
2008-10-16 10:00:00,14.78,14.78,14.02,14.03,59200.0,11.2753,11.2753,10.6955,10.7031,59200.0
2008-10-16 10:30:00,14.03,14.26,13.96,13.96,66700.0,10.7031,10.8786,10.6497,10.6497,66700.0
2008-10-16 11:00:00,14.0,14.07,13.79,13.95,40000.0,10.6803,10.7337,10.5201,10.6421,40000.0
2008-10-16 11:30:00,13.95,14.2,13.95,14.04,74100.0,10.6421,10.8328,10.6421,10.7108,74100.0
2008-10-16 12:00:00,14.04,14.41,13.93,14.17,71900.0,10.7108,10.993,10.6269,10.8099,71900.0
2008-10-16 12:30:00,14.17,14.24,13.96,14.05,52200.0,10.8099,10.8634,10.6497,10.7184,52200.0
2008-10-16 13:00:00,14.03,14.31,13.96,14.21,31000.0,10.7031,10.9168,10.6497,10.8405,31000.0
2008-10-16 13:30:00,14.15,14.53,14.07,14.45,44400.0,10.7947,11.0846,10.7337,11.0236,44400.0
2008-10-16 14:00:00,14.41,14.46,14.33,14.39,28600.0,10.993,11.0312,10.932,10.9778,28600.0
2008-10-16 14:30:00,14.4,14.59,14.33,14.47,56000.0,10.9854,11.1304,10.932,11.0388,56000.0
2008-10-16 15:00:00,14.46,15.0,14.46,14.92,103700.0,11.0312,11.4431,11.0312,11.3821,103700.0
2008-10-16 15:30:00,14.97,15.5,14.9,15.46,132000.0,11.4202,11.8246,11.3668,11.7941,132000.0
2008-10-17 09:30:00,14.96,15.1,14.62,15.0,141000.0,11.4126,11.5194,11.1532,11.4431,141000.0
2008-10-17 10:00:00,15.03,15.05,14.75,14.95,47700.0,11.466,11.4813,11.2524,11.405,47700.0
2008-10-17 10:30:00,14.97,15.32,14.86,15.26,53100.0,11.4202,11.6873,11.3363,11.6415,53100.0
2008-10-17 11:00:00,15.28,15.42,15.19,15.37,34900.0,11.6567,11.7635,11.5881,11.7254,34900.0
2008-10-17 11:30:00,15.37,15.46,15.28,15.28,28600.0,11.7254,11.7941,11.6567,11.6567,28600.0
2008-10-17 12:00:00,15.24,15.44,15.21,15.38,78500.0,11.6262,11.7788,11.6033,11.733,78500.0
2008-10-17 12:30:00,15.38,15.61,15.29,15.56,30800.0,11.733,11.9085,11.6644,11.8703,30800.0
2008-10-17 13:00:00,15.56,15.68,15.21,15.49,65500.0,11.8703,11.9619,11.6033,11.8169,65500.0
2008-10-17 13:30:00,15.48,15.84,15.47,15.64,28500.0,11.8093,12.084,11.8017,11.9314,28500.0
2008-10-17 14:00:00,15.64,15.81,15.41,15.56,36000.0,11.9314,12.0611,11.7559,11.8703,36000.0
2008-10-17 14:30:00,15.57,15.64,15.29,15.51,37600.0,11.878,11.9314,11.6644,11.8322,37600.0
2008-10-17 15:00:00,15.52,15.64,15.22,15.44,42300.0,11.8398,11.9314,11.611,11.7788,42300.0
2008-10-17 15:30:00,15.48,15.6,15.26,15.32,72800.0,11.8093,11.9009,11.6415,11.6873,72800.0
2008-10-20 09:30:00,15.59,15.82,15.44,15.72,69100.0,11.8932,12.0687,11.7788,11.9924,69100.0
2008-10-20 10:00:00,15.72,15.88,15.55,15.6,42500.0,11.9924,12.1145,11.8627,11.9009,42500.0
2008-10-20 10:30:00,15.6,15.85,15.6,15.74,65300.0,11.9009,12.0916,11.9009,12.0077,65300.0
2008-10-20 11:00:00,15.73,15.86,15.66,15.85,40500.0,12.0,12.0992,11.9466,12.0916,40500.0
2008-10-20 11:30:00,15.86,16.03,15.7,15.95,26100.0,12.0992,12.2289,11.9771,12.1679,26100.0
2008-10-20 12:00:00,15.95,16.25,15.89,16.21,56400.0,12.1679,12.3967,12.1221,12.3662,56400.0
2008-10-20 12:30:00,16.21,16.21,15.96,15.97,27300.0,12.3662,12.3662,12.1755,12.1831,27300.0
2008-10-20 13:00:00,15.95,16.02,15.86,16.0,30500.0,12.1679,12.2213,12.0992,12.206,30500.0
2008-10-20 13:30:00,16.02,16.1,15.92,15.94,33300.0,12.2213,12.2823,12.145,12.1602,33300.0
2008-10-20 14:00:00,15.93,16.02,15.85,15.86,44400.0,12.1526,12.2213,12.0916,12.0992,44400.0
2008-10-20 14:30:00,15.88,15.97,15.8,15.9,56400.0,12.1145,12.1831,12.0534,12.1297,56400.0
2008-10-20 15:00:00,15.9,15.98,15.81,15.93,54400.0,12.1297,12.1908,12.0611,12.1526,54400.0
2008-10-20 15:30:00,15.92,16.27,15.9,16.24,84100.0,12.145,12.412,12.1297,12.3891,84100.0
2008-10-21 09:30:00,16.16,16.48,16.06,16.12,59500.0,12.3281,12.5722,12.2518,12.2976,59500.0
2008-10-21 10:00:00,16.13,16.61,16.0,16.53,159300.0,12.3052,12.6714,12.206,12.6103,159300.0
2008-10-21 10:30:00,16.56,16.6,16.45,16.45,54100.0,12.6332,12.6637,12.5493,12.5493,54100.0
2008-10-21 11:00:00,16.44,16.5,16.4,16.4,53300.0,12.5417,12.5874,12.5112,12.5112,53300.0
2008-10-21 11:30:00,16.4,16.45,16.26,16.29,40100.0,12.5112,12.5493,12.4044,12.4272,40100.0
2008-10-21 12:00:00,16.26,16.43,16.16,16.43,40400.0,12.4044,12.534,12.3281,12.534,40400.0
2008-10-21 12:30:00,16.41,16.58,16.41,16.47,82400.0,12.5188,12.6485,12.5188,12.5646,82400.0
2008-10-21 13:00:00,16.47,16.78,16.46,16.72,53500.0,12.5646,12.8011,12.5569,12.7553,53500.0
2008-10-21 13:30:00,16.7,16.78,16.66,16.71,50800.0,12.74,12.8011,12.7095,12.7477,50800.0
2008-10-21 14:00:00,16.71,16.98,16.68,16.98,76700.0,12.7477,12.9536,12.7248,12.9536,76700.0
2008-10-21 14:30:00,17.01,17.08,16.95,17.06,226700.0,12.9765,13.0299,12.9307,13.0147,226700.0
2008-10-21 15:00:00,17.06,17.1,16.7,16.76,128300.0,13.0147,13.0452,12.74,12.7858,128300.0
2008-10-21 15:30:00,16.78,16.81,16.44,16.49,290600.0,12.8011,12.8239,12.5417,12.5798,290600.0
2008-10-22 09:30:00,18.91,19.18,17.5,18.69,722300.0,14.426,14.632,13.3503,14.2581,722300.0
2008-10-22 10:00:00,18.69,19.29,18.68,19.21,266000.0,14.2581,14.7159,14.2505,14.6548,266000.0
2008-10-22 10:30:00,19.22,19.26,18.92,18.99,217400.0,14.6625,14.693,14.4336,14.487,217400.0
2008-10-22 11:00:00,18.95,19.03,18.7,18.72,157700.0,14.4565,14.5175,14.2658,14.281,157700.0
2008-10-22 11:30:00,18.71,18.85,18.5,18.8,150000.0,14.2734,14.3802,14.1132,14.3421,150000.0
2008-10-22 12:00:00,18.79,19.07,18.75,18.99,189600.0,14.3344,14.548,14.3039,14.487,189600.0
2008-10-22 12:30:00,19.0,19.15,18.89,18.94,154200.0,14.4946,14.6091,14.4107,14.4489,154200.0
2008-10-22 13:00:00,18.93,19.0,18.76,18.99,71000.0,14.4412,14.4946,14.3115,14.487,71000.0
2008-10-22 13:30:00,18.99,19.05,18.88,18.99,148800.0,14.487,14.5328,14.4031,14.487,148800.0
2008-10-22 14:00:00,18.99,18.99,18.62,18.85,130900.0,14.487,14.487,14.2047,14.3802,130900.0
2008-10-22 14:30:00,18.85,18.96,18.72,18.95,142800.0,14.3802,14.4641,14.281,14.4565,142800.0
2008-10-22 15:00:00,18.96,18.96,18.6,18.63,169800.0,14.4641,14.4641,14.1895,14.2124,169800.0
2008-10-22 15:30:00,18.63,18.88,18.51,18.79,363600.0,14.2124,14.4031,14.1208,14.3344,363600.0
2008-10-23 09:30:00,18.61,18.95,18.43,18.74,291000.0,14.1971,14.4565,14.0598,14.2963,291000.0
2008-10-23 10:00:00,18.75,18.86,18.55,18.66,202800.0,14.3039,14.3878,14.1513,14.2353,202800.0
2008-10-23 10:30:00,18.66,18.75,18.4,18.73,190700.0,14.2353,14.3039,14.0369,14.2887,190700.0
2008-10-23 11:00:00,18.73,19.07,18.69,18.92,325100.0,14.2887,14.548,14.2581,14.4336,325100.0
2008-10-23 11:30:00,18.93,19.0,18.7,18.75,163600.0,14.4412,14.4946,14.2658,14.3039,163600.0
2008-10-23 12:00:00,18.76,18.84,18.45,18.47,100800.0,14.3115,14.3726,14.0751,14.0903,100800.0
2008-10-23 12:30:00,18.48,18.55,17.61,17.64,171600.0,14.0979,14.1513,13.4342,13.4571,171600.0
2008-10-23 13:00:00,17.63,17.77,17.38,17.47,227400.0,13.4495,13.5563,13.2588,13.3274,227400.0
2008-10-23 13:30:00,17.47,17.84,17.45,17.64,146800.0,13.3274,13.6097,13.3122,13.4571,146800.0
2008-10-23 14:00:00,17.63,17.64,17.19,17.47,105100.0,13.4495,13.4571,13.1138,13.3274,105100.0
2008-10-23 14:30:00,17.47,17.76,17.44,17.72,148400.0,13.3274,13.5487,13.3046,13.5182,148400.0
2008-10-23 15:00:00,17.72,18.16,17.61,17.94,138400.0,13.5182,13.8538,13.4342,13.686,138400.0
2008-10-23 15:30:00,17.94,18.14,17.72,18.13,336000.0,13.686,13.8386,13.5182,13.8309,336000.0
2008-10-24 09:30:00,16.69,18.05,16.68,17.89,156200.0,12.7324,13.7699,12.7248,13.6478,156200.0
2008-10-24 10:00:00,17.91,18.0,17.17,17.6,96400.0,13.6631,13.7318,13.0986,13.4266,96400.0
2008-10-24 10:30:00,17.6,17.7,17.54,17.7,114600.0,13.4266,13.5029,13.3808,13.5029,114600.0
2008-10-24 11:00:00,17.7,17.98,17.67,17.95,97900.0,13.5029,13.7165,13.48,13.6936,97900.0
2008-10-24 11:30:00,17.98,18.02,17.86,17.9,118700.0,13.7165,13.747,13.625,13.6555,118700.0
2008-10-24 12:00:00,17.9,18.05,17.81,18.01,93200.0,13.6555,13.7699,13.5868,13.7394,93200.0
2008-10-24 12:30:00,17.99,18.05,17.79,17.95,94300.0,13.7241,13.7699,13.5716,13.6936,94300.0
2008-10-24 13:00:00,17.94,17.95,17.71,17.73,93400.0,13.686,13.6936,13.5105,13.5258,93400.0
2008-10-24 13:30:00,17.72,17.83,17.65,17.73,69500.0,13.5182,13.6021,13.4648,13.5258,69500.0
2008-10-24 14:00:00,17.73,17.89,17.64,17.8,49800.0,13.5258,13.6478,13.4571,13.5792,49800.0
2008-10-24 14:30:00,17.8,18.0,17.72,17.98,65500.0,13.5792,13.7318,13.5182,13.7165,65500.0
2008-10-24 15:00:00,17.98,18.05,17.75,17.98,170200.0,13.7165,13.7699,13.541,13.7165,170200.0
2008-10-24 15:30:00,17.98,17.98,17.7,17.72,163100.0,13.7165,13.7165,13.5029,13.5182,163100.0
2008-10-27 09:30:00,17.35,18.02,17.33,17.94,149500.0,13.2359,13.747,13.2206,13.686,149500.0
2008-10-27 10:00:00,17.94,18.0,17.52,17.71,67400.0,13.686,13.7318,13.3656,13.5105,67400.0
2008-10-27 10:30:00,17.65,17.82,17.51,17.81,52700.0,13.4648,13.5944,13.358,13.5868,52700.0
2008-10-27 11:00:00,17.78,17.95,17.55,17.64,27900.0,13.5639,13.6936,13.3885,13.4571,27900.0
2008-10-27 11:30:00,17.65,17.67,17.47,17.51,44200.0,13.4648,13.48,13.3274,13.358,44200.0
2008-10-27 12:00:00,17.53,17.7,17.52,17.54,36200.0,13.3732,13.5029,13.3656,13.3808,36200.0
2008-10-27 12:30:00,17.53,17.95,17.53,17.95,57800.0,13.3732,13.6936,13.3732,13.6936,57800.0
2008-10-27 13:00:00,17.94,17.94,17.68,17.75,52800.0,13.686,13.686,13.4876,13.541,52800.0
2008-10-27 13:30:00,17.76,17.78,17.66,17.7,31500.0,13.5487,13.5639,13.4724,13.5029,31500.0
2008-10-27 14:00:00,17.69,17.69,17.48,17.5,75400.0,13.4953,13.4953,13.3351,13.3503,75400.0
2008-10-27 14:30:00,17.51,17.61,17.47,17.53,80000.0,13.358,13.4342,13.3274,13.3732,80000.0
2008-10-27 15:00:00,17.51,17.81,17.51,17.6,83900.0,13.358,13.5868,13.358,13.4266,83900.0
2008-10-27 15:30:00,17.6,17.63,17.47,17.48,166000.0,13.4266,13.4495,13.3274,13.3351,166000.0
2008-10-28 09:30:00,18.15,18.6,18.05,18.29,419700.0,13.8462,14.1895,13.7699,13.953,419700.0
2008-10-28 10:00:00,18.28,18.28,17.85,18.08,205800.0,13.9454,13.9454,13.6173,13.7928,205800.0
2008-10-28 10:30:00,18.05,18.06,17.79,17.82,101600.0,13.7699,13.7775,13.5716,13.5944,101600.0
2008-10-28 11:00:00,17.82,18.13,17.79,18.0,279900.0,13.5944,13.8309,13.5716,13.7318,279900.0
2008-10-28 11:30:00,17.99,18.07,17.9,17.96,106700.0,13.7241,13.7852,13.6555,13.7012,106700.0
2008-10-28 12:00:00,17.96,18.04,17.8,17.91,120300.0,13.7012,13.7623,13.5792,13.6631,120300.0
2008-10-28 12:30:00,17.92,18.1,17.91,18.0,106900.0,13.6707,13.8081,13.6631,13.7318,106900.0
2008-10-28 13:00:00,18.02,18.2,18.02,18.15,284200.0,13.747,13.8843,13.747,13.8462,284200.0
2008-10-28 13:30:00,18.15,18.16,17.99,18.05,87100.0,13.8462,13.8538,13.7241,13.7699,87100.0
2008-10-28 14:00:00,18.04,18.31,18.0,18.31,176900.0,13.7623,13.9683,13.7318,13.9683,176900.0
2008-10-28 14:30:00,18.33,18.48,18.27,18.4,285800.0,13.9835,14.0979,13.9377,14.0369,285800.0
2008-10-28 15:00:00,18.4,18.8,18.39,18.72,361300.0,14.0369,14.3421,14.0293,14.281,361300.0
2008-10-28 15:30:00,18.72,19.54,18.61,19.35,695900.0,14.281,14.9066,14.1971,14.7616,695900.0
2008-10-29 09:30:00,19.3,19.43,18.95,18.96,204800.0,14.7235,14.8227,14.4565,14.4641,204800.0
2008-10-29 10:00:00,18.95,19.1,18.83,18.99,191100.0,14.4565,14.5709,14.3649,14.487,191100.0
2008-10-29 10:30:00,18.95,19.04,18.8,18.98,144900.0,14.4565,14.5252,14.3421,14.4794,144900.0
2008-10-29 11:00:00,18.95,19.15,18.95,19.13,101600.0,14.4565,14.6091,14.4565,14.5938,101600.0
2008-10-29 11:30:00,19.14,19.3,19.08,19.11,225100.0,14.6014,14.7235,14.5557,14.5786,225100.0
2008-10-29 12:00:00,19.14,19.22,19.05,19.12,151200.0,14.6014,14.6625,14.5328,14.5862,151200.0
2008-10-29 12:30:00,19.12,19.2,19.08,19.09,108300.0,14.5862,14.6472,14.5557,14.5633,108300.0
2008-10-29 13:00:00,19.14,19.21,19.04,19.15,153100.0,14.6014,14.6548,14.5252,14.6091,153100.0
2008-10-29 13:30:00,19.17,19.42,19.17,19.2,172200.0,14.6243,14.815,14.6243,14.6472,172200.0
2008-10-29 14:00:00,19.2,19.44,19.0,19.13,167100.0,14.6472,14.8303,14.4946,14.5938,167100.0
2008-10-29 14:30:00,19.15,19.27,19.0,19.21,208900.0,14.6091,14.7006,14.4946,14.6548,208900.0
2008-10-29 15:00:00,19.22,19.49,19.1,19.27,274900.0,14.6625,14.8684,14.5709,14.7006,274900.0
2008-10-29 15:30:00,19.27,19.61,19.11,19.39,485000.0,14.7006,14.96,14.5786,14.7922,485000.0
2008-10-30 09:30:00,19.56,20.57,19.54,19.89,188800.0,14.9218,15.6924,14.9066,15.1736,188800.0
2008-10-30 10:00:00,19.87,19.93,19.64,19.8,221200.0,15.1583,15.2041,14.9829,15.1049,221200.0
2008-10-30 10:30:00,19.79,19.94,19.66,19.9,168900.0,15.0973,15.2117,14.9981,15.1812,168900.0
2008-10-30 11:00:00,19.9,20.0,19.74,19.88,122900.0,15.1812,15.2575,15.0592,15.166,122900.0
2008-10-30 11:30:00,19.9,19.99,19.62,19.64,145400.0,15.1812,15.2499,14.9676,14.9829,145400.0
2008-10-30 12:00:00,19.64,19.75,19.62,19.7,49700.0,14.9829,15.0668,14.9676,15.0287,49700.0
2008-10-30 12:30:00,19.72,19.75,19.67,19.75,77400.0,15.0439,15.0668,15.0058,15.0668,77400.0
2008-10-30 13:00:00,19.72,19.75,19.63,19.66,64600.0,15.0439,15.0668,14.9753,14.9981,64600.0
2008-10-30 13:30:00,19.68,19.76,19.65,19.71,47900.0,15.0134,15.0744,14.9905,15.0363,47900.0
2008-10-30 14:00:00,19.71,19.8,19.71,19.76,70900.0,15.0363,15.1049,15.0363,15.0744,70900.0
2008-10-30 14:30:00,19.76,19.9,19.75,19.88,105300.0,15.0744,15.1812,15.0668,15.166,105300.0
2008-10-30 15:00:00,19.87,19.92,19.67,19.76,187700.0,15.1583,15.1965,15.0058,15.0744,187700.0
2008-10-30 15:30:00,19.76,19.94,19.42,19.92,326900.0,15.0744,15.2117,14.815,15.1965,326900.0
2008-10-31 09:30:00,19.8,19.99,19.76,19.87,83400.0,15.1049,15.2499,15.0744,15.1583,83400.0
2008-10-31 10:00:00,19.88,20.37,19.88,20.37,118100.0,15.166,15.5398,15.166,15.5398,118100.0
2008-10-31 10:30:00,20.36,20.42,20.17,20.27,81600.0,15.5321,15.5779,15.3872,15.4635,81600.0
2008-10-31 11:00:00,20.29,20.44,20.2,20.23,104900.0,15.4787,15.5932,15.4101,15.433,104900.0
2008-10-31 11:30:00,20.23,20.33,20.11,20.23,107600.0,15.433,15.5093,15.3414,15.433,107600.0
2008-10-31 12:00:00,20.24,20.3,20.1,20.18,76500.0,15.4406,15.4864,15.3338,15.3948,76500.0
2008-10-31 12:30:00,20.19,20.19,20.07,20.18,54900.0,15.4025,15.4025,15.3109,15.3948,54900.0
2008-10-31 13:00:00,20.18,20.45,20.11,20.42,122500.0,15.3948,15.6008,15.3414,15.5779,122500.0
2008-10-31 13:30:00,20.42,20.66,20.39,20.56,123800.0,15.5779,15.761,15.555,15.6847,123800.0
2008-10-31 14:00:00,20.56,20.77,20.42,20.53,89000.0,15.6847,15.8449,15.5779,15.6618,89000.0
2008-10-31 14:30:00,20.53,20.55,20.39,20.48,128400.0,15.6618,15.6771,15.555,15.6237,128400.0
2008-10-31 15:00:00,20.49,20.65,20.25,20.36,182900.0,15.6313,15.7534,15.4482,15.5321,182900.0
2008-10-31 15:30:00,20.37,20.91,20.35,20.8,998200.0,15.5398,15.9517,15.5245,15.8678,998200.0
2008-11-03 09:30:00,20.93,21.95,20.9,21.83,342100.0,15.967,16.7451,15.9441,16.6536,342100.0
2008-11-03 10:00:00,21.81,22.2,21.6,22.13,402000.0,16.6383,16.9358,16.4781,16.8824,402000.0
2008-11-03 10:30:00,22.12,22.35,21.95,21.98,234900.0,16.8748,17.0503,16.7451,16.768,234900.0
2008-11-03 11:00:00,21.98,22.13,21.77,21.81,179000.0,16.768,16.8824,16.6078,16.6383,179000.0
2008-11-03 11:30:00,21.82,22.22,21.82,22.11,137700.0,16.6459,16.9511,16.6459,16.8672,137700.0
2008-11-03 12:00:00,22.12,22.13,21.84,22.07,142000.0,16.8748,16.8824,16.6612,16.8367,142000.0
2008-11-03 12:30:00,22.07,22.1,21.67,21.89,206400.0,16.8367,16.8596,16.5315,16.6993,206400.0
2008-11-03 13:00:00,21.89,22.03,21.8,21.82,140100.0,16.6993,16.8062,16.6307,16.6459,140100.0
2008-11-03 13:30:00,21.83,21.86,21.52,21.63,98700.0,16.6536,16.6765,16.4171,16.501,98700.0
2008-11-03 14:00:00,21.64,21.67,21.56,21.64,182500.0,16.5086,16.5315,16.4476,16.5086,182500.0
2008-11-03 14:30:00,21.65,21.72,21.54,21.55,209700.0,16.5163,16.5697,16.4323,16.44,209700.0
2008-11-03 15:00:00,21.55,21.67,21.52,21.6,153100.0,16.44,16.5315,16.4171,16.4781,153100.0
2008-11-03 15:30:00,21.6,21.65,21.53,21.62,253400.0,16.4781,16.5163,16.4247,16.4934,253400.0
2008-11-04 09:30:00,22.18,22.25,21.58,21.62,134700.0,16.9206,16.974,16.4629,16.4934,134700.0
2008-11-04 10:00:00,21.61,21.88,21.6,21.8,116300.0,16.4857,16.6917,16.4781,16.6307,116300.0
2008-11-04 10:30:00,21.8,21.9,21.71,21.74,141800.0,16.6307,16.707,16.562,16.5849,141800.0
2008-11-04 11:00:00,21.75,21.95,21.74,21.88,128200.0,16.5925,16.7451,16.5849,16.6917,128200.0
2008-11-04 11:30:00,21.88,22.0,21.85,21.97,91200.0,16.6917,16.7833,16.6688,16.7604,91200.0
2008-11-04 12:00:00,21.97,21.98,21.71,21.77,67900.0,16.7604,16.768,16.562,16.6078,67900.0
2008-11-04 12:30:00,21.77,21.83,21.7,21.75,64800.0,16.6078,16.6536,16.5544,16.5925,64800.0
2008-11-04 13:00:00,21.75,21.8,21.64,21.76,168800.0,16.5925,16.6307,16.5086,16.6002,168800.0
2008-11-04 13:30:00,21.76,21.9,21.65,21.81,131600.0,16.6002,16.707,16.5163,16.6383,131600.0
2008-11-04 14:00:00,21.81,21.83,21.68,21.8,141200.0,16.6383,16.6536,16.5391,16.6307,141200.0
2008-11-04 14:30:00,21.8,21.89,21.66,21.8,126700.0,16.6307,16.6993,16.5239,16.6307,126700.0
2008-11-04 15:00:00,21.79,21.81,21.64,21.71,117000.0,16.6231,16.6383,16.5086,16.562,117000.0
2008-11-04 15:30:00,21.71,21.98,21.69,21.77,175100.0,16.562,16.768,16.5468,16.6078,175100.0
2008-11-05 09:30:00,21.5,21.65,21.18,21.25,56900.0,16.4018,16.5163,16.1577,16.2111,56900.0
2008-11-05 10:00:00,21.25,21.72,21.23,21.7,81900.0,16.2111,16.5697,16.1959,16.5544,81900.0
2008-11-05 10:30:00,21.74,21.94,21.7,21.78,81200.0,16.5849,16.7375,16.5544,16.6154,81200.0
2008-11-05 11:00:00,21.76,21.96,21.56,21.57,95400.0,16.6002,16.7528,16.4476,16.4552,95400.0
2008-11-05 11:30:00,21.57,21.6,21.45,21.45,30800.0,16.4552,16.4781,16.3637,16.3637,30800.0
2008-11-05 12:00:00,21.49,21.6,21.42,21.53,108800.0,16.3942,16.4781,16.3408,16.4247,108800.0
2008-11-05 12:30:00,21.54,21.62,21.43,21.55,50100.0,16.4323,16.4934,16.3484,16.44,50100.0
2008-11-05 13:00:00,21.56,21.69,21.5,21.58,41400.0,16.4476,16.5468,16.4018,16.4629,41400.0
2008-11-05 13:30:00,21.56,21.6,21.45,21.55,79200.0,16.4476,16.4781,16.3637,16.44,79200.0
2008-11-05 14:00:00,21.54,21.62,21.47,21.53,39800.0,16.4323,16.4934,16.3789,16.4247,39800.0
2008-11-05 14:30:00,21.53,21.7,21.52,21.55,34500.0,16.4247,16.5544,16.4171,16.44,34500.0
2008-11-05 15:00:00,21.55,21.65,21.48,21.53,68500.0,16.44,16.5163,16.3866,16.4247,68500.0
2008-11-05 15:30:00,21.52,21.54,21.15,21.24,135400.0,16.4171,16.4323,16.1348,16.2035,135400.0
2008-11-06 09:30:00,21.02,21.97,20.88,21.82,140000.0,16.0356,16.7604,15.9288,16.6459,140000.0
2008-11-06 10:00:00,21.79,22.23,21.72,21.75,117600.0,16.6231,16.9587,16.5697,16.5925,117600.0
2008-11-06 10:30:00,21.8,22.08,21.75,21.96,146500.0,16.6307,16.8443,16.5925,16.7528,146500.0
2008-11-06 11:00:00,21.94,21.97,21.6,21.82,147500.0,16.7375,16.7604,16.4781,16.6459,147500.0
2008-11-06 11:30:00,21.83,21.96,21.58,21.61,144400.0,16.6536,16.7528,16.4629,16.4857,144400.0
2008-11-06 12:00:00,21.62,21.99,21.59,21.7,192900.0,16.4934,16.7756,16.4705,16.5544,192900.0
2008-11-06 12:30:00,21.67,21.74,21.59,21.61,70900.0,16.5315,16.5849,16.4705,16.4857,70900.0
2008-11-06 13:00:00,21.6,21.74,21.58,21.74,93200.0,16.4781,16.5849,16.4629,16.5849,93200.0
2008-11-06 13:30:00,21.73,21.73,21.6,21.66,48600.0,16.5773,16.5773,16.4781,16.5239,48600.0
2008-11-06 14:00:00,21.67,21.87,21.6,21.62,107700.0,16.5315,16.6841,16.4781,16.4934,107700.0
2008-11-06 14:30:00,21.61,21.72,21.43,21.57,166000.0,16.4857,16.5697,16.3484,16.4552,166000.0
2008-11-06 15:00:00,21.58,21.65,21.07,21.14,226500.0,16.4629,16.5163,16.0738,16.1272,226500.0
2008-11-06 15:30:00,21.13,21.14,20.77,20.86,285500.0,16.1196,16.1272,15.8449,15.9136,285500.0
2008-11-07 09:30:00,21.07,21.54,21.07,21.46,155500.0,16.0738,16.4323,16.0738,16.3713,155500.0
2008-11-07 10:00:00,21.45,21.49,21.1,21.17,127900.0,16.3637,16.3942,16.0967,16.1501,127900.0
2008-11-07 10:30:00,21.18,21.37,21.17,21.25,129600.0,16.1577,16.3027,16.1501,16.2111,129600.0
2008-11-07 11:00:00,21.26,21.33,20.78,20.79,78700.0,16.2187,16.2721,15.8526,15.8602,78700.0
2008-11-07 11:30:00,20.81,20.94,20.71,20.85,75700.0,15.8754,15.9746,15.7992,15.906,75700.0
2008-11-07 12:00:00,20.87,20.97,20.75,20.75,46600.0,15.9212,15.9975,15.8297,15.8297,46600.0
2008-11-07 12:30:00,20.74,21.05,20.65,21.01,49100.0,15.822,16.0585,15.7534,16.028,49100.0
2008-11-07 13:00:00,21.0,21.06,20.96,21.06,43400.0,16.0204,16.0662,15.9899,16.0662,43400.0
2008-11-07 13:30:00,21.07,21.23,21.03,21.22,63600.0,16.0738,16.1959,16.0433,16.1882,63600.0
2008-11-07 14:00:00,21.25,21.32,21.21,21.21,60500.0,16.2111,16.2645,16.1806,16.1806,60500.0
2008-11-07 14:30:00,21.23,21.4,20.98,20.98,94000.0,16.1959,16.3255,16.0051,16.0051,94000.0
2008-11-07 15:00:00,20.98,21.18,20.77,20.88,71400.0,16.0051,16.1577,15.8449,15.9288,71400.0
2008-11-07 15:30:00,20.85,21.31,20.77,21.29,93800.0,15.906,16.2569,15.8449,16.2416,93800.0
2008-11-10 09:30:00,21.47,21.97,21.33,21.79,98100.0,16.3789,16.7604,16.2721,16.6231,98100.0
2008-11-10 10:00:00,21.75,21.97,21.56,21.61,149200.0,16.5925,16.7604,16.4476,16.4857,149200.0
2008-11-10 10:30:00,21.62,21.69,21.34,21.48,88000.0,16.4934,16.5468,16.2798,16.3866,88000.0
2008-11-10 11:00:00,21.43,21.43,21.14,21.33,55200.0,16.3484,16.3484,16.1272,16.2721,55200.0
2008-11-10 11:30:00,21.33,21.36,20.96,21.04,40400.0,16.2721,16.295,15.9899,16.0509,40400.0
2008-11-10 12:00:00,21.03,21.22,20.95,20.95,33800.0,16.0433,16.1882,15.9822,15.9822,33800.0
2008-11-10 12:30:00,20.96,21.04,20.88,21.04,36800.0,15.9899,16.0509,15.9288,16.0509,36800.0
2008-11-10 13:00:00,20.99,21.26,20.91,21.22,40200.0,16.0128,16.2187,15.9517,16.1882,40200.0
2008-11-10 13:30:00,21.22,21.33,21.02,21.31,52100.0,16.1882,16.2721,16.0356,16.2569,52100.0
2008-11-10 14:00:00,21.31,21.45,21.22,21.28,80300.0,16.2569,16.3637,16.1882,16.234,80300.0
2008-11-10 14:30:00,21.27,21.4,21.11,21.2,64400.0,16.2264,16.3255,16.1043,16.173,64400.0
2008-11-10 15:00:00,21.2,21.31,21.0,21.12,83000.0,16.173,16.2569,16.0204,16.1119,83000.0
2008-11-10 15:30:00,21.11,21.4,20.94,21.25,174200.0,16.1043,16.3255,15.9746,16.2111,174200.0
2008-11-11 09:30:00,21.06,21.54,20.89,21.4,75500.0,16.0662,16.4323,15.9365,16.3255,75500.0
2008-11-11 10:00:00,21.39,21.42,21.19,21.32,95500.0,16.3179,16.3408,16.1653,16.2645,95500.0
2008-11-11 10:30:00,21.31,21.32,21.05,21.06,90000.0,16.2569,16.2645,16.0585,16.0662,90000.0
2008-11-11 11:00:00,21.05,21.06,20.76,20.8,105900.0,16.0585,16.0662,15.8373,15.8678,105900.0
2008-11-11 11:30:00,20.8,20.84,20.52,20.61,118800.0,15.8678,15.8983,15.6542,15.7229,118800.0
2008-11-11 12:00:00,20.61,20.61,20.48,20.59,122700.0,15.7229,15.7229,15.6237,15.7076,122700.0
2008-11-11 12:30:00,20.6,20.67,20.5,20.65,103900.0,15.7152,15.7686,15.639,15.7534,103900.0
2008-11-11 13:00:00,20.68,20.84,20.63,20.76,50200.0,15.7763,15.8983,15.7381,15.8373,50200.0
2008-11-11 13:30:00,20.77,21.1,20.77,21.09,63800.0,15.8449,16.0967,15.8449,16.089,63800.0
2008-11-11 14:00:00,21.09,21.4,20.91,21.4,153000.0,16.089,16.3255,15.9517,16.3255,153000.0
2008-11-11 14:30:00,21.4,21.46,20.97,20.97,120800.0,16.3255,16.3713,15.9975,15.9975,120800.0
2008-11-11 15:00:00,20.96,21.1,20.89,20.89,81500.0,15.9899,16.0967,15.9365,15.9365,81500.0
2008-11-11 15:30:00,20.9,20.95,20.66,20.84,110000.0,15.9441,15.9822,15.761,15.8983,110000.0
2008-11-12 09:30:00,20.74,20.75,20.34,20.38,235000.0,15.822,15.8297,15.5169,15.5474,235000.0
2008-11-12 10:00:00,20.38,20.38,19.89,19.89,304000.0,15.5474,15.5474,15.1736,15.1736,304000.0
2008-11-12 10:30:00,19.89,20.32,19.81,20.27,197700.0,15.1736,15.5016,15.1126,15.4635,197700.0
2008-11-12 11:00:00,20.26,20.48,20.22,20.34,173000.0,15.4559,15.6237,15.4253,15.5169,173000.0
2008-11-12 11:30:00,20.35,20.5,20.3,20.48,74700.0,15.5245,15.639,15.4864,15.6237,74700.0
2008-11-12 12:00:00,20.48,20.5,20.38,20.47,170500.0,15.6237,15.639,15.5474,15.6161,170500.0
2008-11-12 12:30:00,20.47,20.5,20.37,20.46,43700.0,15.6161,15.639,15.5398,15.6084,43700.0
2008-11-12 13:00:00,20.46,20.48,20.22,20.29,85400.0,15.6084,15.6237,15.4253,15.4787,85400.0
2008-11-12 13:30:00,20.29,20.37,20.02,20.05,85800.0,15.4787,15.5398,15.2728,15.2957,85800.0
2008-11-12 14:00:00,20.03,20.04,19.76,19.91,113600.0,15.2804,15.288,15.0744,15.1889,113600.0
2008-11-12 14:30:00,19.91,19.99,19.71,19.71,72800.0,15.1889,15.2499,15.0363,15.0363,72800.0
2008-11-12 15:00:00,19.71,19.73,19.54,19.6,84700.0,15.0363,15.0515,14.9066,14.9524,84700.0
2008-11-12 15:30:00,19.6,19.74,19.44,19.52,170100.0,14.9524,15.0592,14.8303,14.8913,170100.0
2008-11-13 09:30:00,19.5,19.89,18.62,18.65,176500.0,14.8761,15.1736,14.2047,14.2276,176500.0
2008-11-13 10:00:00,18.68,19.42,18.65,19.33,101800.0,14.2505,14.815,14.2276,14.7464,101800.0
2008-11-13 10:30:00,19.35,19.47,19.15,19.15,81400.0,14.7616,14.8532,14.6091,14.6091,81400.0
2008-11-13 11:00:00,19.16,19.21,18.99,19.05,82500.0,14.6167,14.6548,14.487,14.5328,82500.0
2008-11-13 11:30:00,19.05,19.16,18.97,19.05,53200.0,14.5328,14.6167,14.4718,14.5328,53200.0
2008-11-13 12:00:00,19.05,19.1,18.82,18.86,34900.0,14.5328,14.5709,14.3573,14.3878,34900.0
2008-11-13 12:30:00,18.84,18.85,18.37,18.39,51000.0,14.3726,14.3802,14.014,14.0293,51000.0
2008-11-13 13:00:00,18.39,18.94,18.3,18.85,83200.0,14.0293,14.4489,13.9606,14.3802,83200.0
2008-11-13 13:30:00,18.9,19.25,18.66,19.03,167700.0,14.4184,14.6854,14.2353,14.5175,167700.0
2008-11-13 14:00:00,19.0,19.99,18.99,19.96,119400.0,14.4946,15.2499,14.487,15.227,119400.0
2008-11-13 14:30:00,19.99,20.23,19.82,19.93,259500.0,15.2499,15.433,15.1202,15.2041,259500.0
2008-11-13 15:00:00,19.93,20.08,19.8,20.02,476000.0,15.2041,15.3185,15.1049,15.2728,476000.0
2008-11-13 15:30:00,20.03,20.24,19.93,20.24,491100.0,15.2804,15.4406,15.2041,15.4406,491100.0
2008-11-14 09:30:00,19.85,20.25,19.63,20.08,81200.0,15.1431,15.4482,14.9753,15.3185,81200.0
2008-11-14 10:00:00,20.08,20.11,19.7,19.95,59400.0,15.3185,15.3414,15.0287,15.2194,59400.0
2008-11-14 10:30:00,19.97,20.14,19.87,20.09,186900.0,15.2346,15.3643,15.1583,15.3262,186900.0
2008-11-14 11:00:00,20.09,20.1,19.87,20.02,88800.0,15.3262,15.3338,15.1583,15.2728,88800.0
2008-11-14 11:30:00,19.99,20.1,19.86,19.93,44900.0,15.2499,15.3338,15.1507,15.2041,44900.0
2008-11-14 12:00:00,19.92,19.92,19.68,19.87,118600.0,15.1965,15.1965,15.0134,15.1583,118600.0
2008-11-14 12:30:00,19.86,20.1,19.85,20.07,47000.0,15.1507,15.3338,15.1431,15.3109,47000.0
2008-11-14 13:00:00,20.05,20.31,19.93,20.31,64300.0,15.2957,15.494,15.2041,15.494,64300.0
2008-11-14 13:30:00,20.29,20.42,20.06,20.18,47100.0,15.4787,15.5779,15.3033,15.3948,47100.0
2008-11-14 14:00:00,20.16,20.46,20.14,20.22,96700.0,15.3796,15.6084,15.3643,15.4253,96700.0
2008-11-14 14:30:00,20.22,20.5,20.07,20.35,300700.0,15.4253,15.639,15.3109,15.5245,300700.0
2008-11-14 15:00:00,20.35,20.4,20.11,20.2,144900.0,15.5245,15.5627,15.3414,15.4101,144900.0
2008-11-14 15:30:00,20.18,20.19,19.7,19.7,239200.0,15.3948,15.4025,15.0287,15.0287,239200.0
2008-11-17 09:30:00,19.55,19.85,19.26,19.83,87300.0,14.9142,15.1431,14.693,15.1278,87300.0
2008-11-17 10:00:00,19.83,19.87,19.5,19.71,64400.0,15.1278,15.1583,14.8761,15.0363,64400.0
2008-11-17 10:30:00,19.7,19.92,19.66,19.9,38300.0,15.0287,15.1965,14.9981,15.1812,38300.0
2008-11-17 11:00:00,19.9,20.01,19.7,19.77,34600.0,15.1812,15.2651,15.0287,15.0821,34600.0
2008-11-17 11:30:00,19.76,20.2,19.75,20.18,70100.0,15.0744,15.4101,15.0668,15.3948,70100.0
2008-11-17 12:00:00,20.18,20.33,20.08,20.24,131600.0,15.3948,15.5093,15.3185,15.4406,131600.0
2008-11-17 12:30:00,20.24,20.32,20.03,20.04,60600.0,15.4406,15.5016,15.2804,15.288,60600.0
2008-11-17 13:00:00,20.02,20.17,20.0,20.16,36200.0,15.2728,15.3872,15.2575,15.3796,36200.0
2008-11-17 13:30:00,20.16,20.2,19.86,19.88,64500.0,15.3796,15.4101,15.1507,15.166,64500.0
2008-11-17 14:00:00,19.89,20.1,19.69,19.92,86600.0,15.1736,15.3338,15.021,15.1965,86600.0
2008-11-17 14:30:00,19.9,20.23,19.9,20.01,177500.0,15.1812,15.433,15.1812,15.2651,177500.0
2008-11-17 15:00:00,20.01,20.18,19.91,20.11,100000.0,15.2651,15.3948,15.1889,15.3414,100000.0
2008-11-17 15:30:00,20.1,20.16,19.76,19.84,211100.0,15.3338,15.3796,15.0744,15.1355,211100.0
2008-11-18 09:30:00,19.85,19.99,19.46,19.99,128600.0,15.1431,15.2499,14.8456,15.2499,128600.0
2008-11-18 10:00:00,19.99,20.0,19.74,19.94,73300.0,15.2499,15.2575,15.0592,15.2117,73300.0
2008-11-18 10:30:00,19.96,19.96,19.56,19.62,76300.0,15.227,15.227,14.9218,14.9676,76300.0
2008-11-18 11:00:00,19.63,19.65,19.45,19.55,62100.0,14.9753,14.9905,14.8379,14.9142,62100.0
2008-11-18 11:30:00,19.56,19.94,19.56,19.84,39200.0,14.9218,15.2117,14.9218,15.1355,39200.0
2008-11-18 12:00:00,19.84,19.85,19.49,19.52,30400.0,15.1355,15.1431,14.8684,14.8913,30400.0
2008-11-18 12:30:00,19.52,19.64,19.34,19.41,51500.0,14.8913,14.9829,14.754,14.8074,51500.0
2008-11-18 13:00:00,19.39,19.41,19.11,19.22,47800.0,14.7922,14.8074,14.5786,14.6625,47800.0
2008-11-18 13:30:00,19.19,19.19,18.72,18.99,65700.0,14.6396,14.6396,14.281,14.487,65700.0
2008-11-18 14:00:00,19.0,19.0,18.76,18.95,65200.0,14.4946,14.4946,14.3115,14.4565,65200.0
2008-11-18 14:30:00,18.93,18.94,18.71,18.82,53600.0,14.4412,14.4489,14.2734,14.3573,53600.0
2008-11-18 15:00:00,18.8,19.38,18.79,19.23,108400.0,14.3421,14.7845,14.3344,14.6701,108400.0
2008-11-18 15:30:00,19.23,19.81,19.12,19.7,219200.0,14.6701,15.1126,14.5862,15.0287,219200.0
2008-11-19 09:30:00,19.33,19.61,18.94,19.0,112700.0,14.7464,14.96,14.4489,14.4946,112700.0
2008-11-19 10:00:00,19.02,19.29,19.0,19.17,71900.0,14.5099,14.7159,14.4946,14.6243,71900.0
2008-11-19 10:30:00,19.16,19.16,18.7,18.78,76000.0,14.6167,14.6167,14.2658,14.3268,76000.0
2008-11-19 11:00:00,18.78,18.8,18.26,18.26,65800.0,14.3268,14.3421,13.9301,13.9301,65800.0
2008-11-19 11:30:00,18.27,18.28,18.0,18.06,137200.0,13.9377,13.9454,13.7318,13.7775,137200.0
2008-11-19 12:00:00,18.05,18.06,17.77,17.78,41300.0,13.7699,13.7775,13.5563,13.5639,41300.0
2008-11-19 12:30:00,17.8,17.96,17.76,17.87,55300.0,13.5792,13.7012,13.5487,13.6326,55300.0
2008-11-19 13:00:00,17.86,17.93,17.67,17.77,130300.0,13.625,13.6784,13.48,13.5563,130300.0
2008-11-19 13:30:00,17.74,17.96,17.62,17.94,80400.0,13.5334,13.7012,13.4419,13.686,80400.0
2008-11-19 14:00:00,17.96,17.97,17.66,17.77,55000.0,13.7012,13.7089,13.4724,13.5563,55000.0
2008-11-19 14:30:00,17.75,18.07,17.62,17.91,52200.0,13.541,13.7852,13.4419,13.6631,52200.0
2008-11-19 15:00:00,17.91,17.97,17.67,17.69,104500.0,13.6631,13.7089,13.48,13.4953,104500.0
2008-11-19 15:30:00,17.69,17.78,17.1,17.16,223700.0,13.4953,13.5639,13.0452,13.0909,223700.0
2008-11-20 09:30:00,16.93,16.93,16.06,16.38,246900.0,12.9155,12.9155,12.2518,12.4959,246900.0
2008-11-20 10:00:00,16.37,16.59,16.23,16.55,170200.0,12.4883,12.6561,12.3815,12.6256,170200.0
2008-11-20 10:30:00,16.59,17.29,16.52,17.09,284700.0,12.6561,13.1901,12.6027,13.0375,284700.0
2008-11-20 11:00:00,17.09,17.3,16.75,16.97,256100.0,13.0375,13.1977,12.7782,12.946,256100.0
2008-11-20 11:30:00,16.97,17.08,16.85,16.9,84400.0,12.946,13.0299,12.8545,12.8926,84400.0
2008-11-20 12:00:00,16.9,17.05,16.55,17.05,118500.0,12.8926,13.007,12.6256,13.007,118500.0
2008-11-20 12:30:00,17.05,17.15,16.5,16.51,208000.0,13.007,13.0833,12.5874,12.5951,208000.0
2008-11-20 13:00:00,16.51,16.9,16.38,16.47,132400.0,12.5951,12.8926,12.4959,12.5646,132400.0
2008-11-20 13:30:00,16.45,16.67,16.37,16.65,76900.0,12.5493,12.7171,12.4883,12.7019,76900.0
2008-11-20 14:00:00,16.67,16.68,16.39,16.42,85700.0,12.7171,12.7248,12.5035,12.5264,85700.0
2008-11-20 14:30:00,16.42,16.57,16.14,16.22,72600.0,12.5264,12.6409,12.3128,12.3738,72600.0
2008-11-20 15:00:00,16.24,16.51,16.0,16.02,205200.0,12.3891,12.5951,12.206,12.2213,205200.0
2008-11-20 15:30:00,16.02,16.1,15.52,15.62,265700.0,12.2213,12.2823,11.8398,11.9161,265700.0
2008-11-21 09:30:00,15.71,16.29,15.69,15.73,318600.0,11.9848,12.4272,11.9695,12.0,318600.0
2008-11-21 10:00:00,15.73,15.8,15.2,15.22,194900.0,12.0,12.0534,11.5957,11.611,194900.0
2008-11-21 10:30:00,15.22,15.3,14.81,14.91,283400.0,11.611,11.672,11.2982,11.3745,283400.0
2008-11-21 11:00:00,14.89,15.45,14.74,15.44,98800.0,11.3592,11.7864,11.2448,11.7788,98800.0
2008-11-21 11:30:00,15.44,15.49,15.25,15.26,124900.0,11.7788,11.8169,11.6339,11.6415,124900.0
2008-11-21 12:00:00,15.26,15.34,15.1,15.25,186000.0,11.6415,11.7025,11.5194,11.6339,186000.0
2008-11-21 12:30:00,15.24,15.32,15.13,15.14,110400.0,11.6262,11.6873,11.5423,11.5499,110400.0
2008-11-21 13:00:00,15.14,15.24,14.95,15.03,83300.0,11.5499,11.6262,11.405,11.466,83300.0
2008-11-21 13:30:00,15.03,15.07,14.73,14.73,91900.0,11.466,11.4965,11.2372,11.2372,91900.0
2008-11-21 14:00:00,14.73,15.06,14.72,14.95,79200.0,11.2372,11.4889,11.2295,11.405,79200.0
2008-11-21 14:30:00,14.95,15.1,14.87,14.95,102200.0,11.405,11.5194,11.344,11.405,102200.0
2008-11-21 15:00:00,14.95,15.25,14.95,15.21,291800.0,11.405,11.6339,11.405,11.6033,291800.0
2008-11-21 15:30:00,15.21,15.54,15.04,15.3,441300.0,11.6033,11.8551,11.4737,11.672,441300.0
2008-11-24 09:30:00,15.72,15.72,15.29,15.62,296800.0,11.9924,11.9924,11.6644,11.9161,296800.0
2008-11-24 10:00:00,15.65,16.52,15.65,16.5,283600.0,11.939,12.6027,11.939,12.5874,283600.0
2008-11-24 10:30:00,16.52,16.7,16.44,16.51,107400.0,12.6027,12.74,12.5417,12.5951,107400.0
2008-11-24 11:00:00,16.54,16.78,16.54,16.66,146900.0,12.618,12.8011,12.618,12.7095,146900.0
2008-11-24 11:30:00,16.65,16.71,16.46,16.57,99500.0,12.7019,12.7477,12.5569,12.6409,99500.0
2008-11-24 12:00:00,16.57,16.63,16.32,16.45,67800.0,12.6409,12.6866,12.4501,12.5493,67800.0
2008-11-24 12:30:00,16.45,16.76,16.45,16.65,62800.0,12.5493,12.7858,12.5493,12.7019,62800.0
2008-11-24 13:00:00,16.67,16.67,16.54,16.59,61800.0,12.7171,12.7171,12.618,12.6561,61800.0
2008-11-24 13:30:00,16.58,16.75,16.54,16.74,53400.0,12.6485,12.7782,12.618,12.7705,53400.0
2008-11-24 14:00:00,16.74,16.88,16.64,16.84,77900.0,12.7705,12.8773,12.6943,12.8468,77900.0
2008-11-24 14:30:00,16.84,16.98,16.72,16.89,110800.0,12.8468,12.9536,12.7553,12.885,110800.0
2008-11-24 15:00:00,16.89,17.25,16.84,17.25,107700.0,12.885,13.1596,12.8468,13.1596,107700.0
2008-11-24 15:30:00,17.25,17.44,16.74,17.0,175200.0,13.1596,13.3046,12.7705,12.9689,175200.0
2008-11-25 09:30:00,17.29,17.51,17.14,17.45,82100.0,13.1901,13.358,13.0757,13.3122,82100.0
2008-11-25 10:00:00,17.47,17.63,17.22,17.51,61400.0,13.3274,13.4495,13.1367,13.358,61400.0
2008-11-25 10:30:00,17.49,17.54,17.03,17.08,88300.0,13.3427,13.3808,12.9918,13.0299,88300.0
2008-11-25 11:00:00,17.08,17.47,16.94,17.44,39900.0,13.0299,13.3274,12.9231,13.3046,39900.0
2008-11-25 11:30:00,17.43,17.47,17.26,17.26,42900.0,13.2969,13.3274,13.1672,13.1672,42900.0
2008-11-25 12:00:00,17.26,17.31,17.06,17.12,23300.0,13.1672,13.2054,13.0147,13.0604,23300.0
2008-11-25 12:30:00,17.16,17.25,16.88,16.92,32300.0,13.0909,13.1596,12.8773,12.9079,32300.0
2008-11-25 13:00:00,16.93,17.16,16.84,17.14,27700.0,12.9155,13.0909,12.8468,13.0757,27700.0
2008-11-25 13:30:00,17.14,17.24,17.03,17.04,32100.0,13.0757,13.152,12.9918,12.9994,32100.0
2008-11-25 14:00:00,17.04,17.1,16.76,17.01,27400.0,12.9994,13.0452,12.7858,12.9765,27400.0
2008-11-25 14:30:00,17.01,17.28,16.93,17.26,51700.0,12.9765,13.1825,12.9155,13.1672,51700.0
2008-11-25 15:00:00,17.26,17.4,17.07,17.25,70500.0,13.1672,13.274,13.0223,13.1596,70500.0
2008-11-25 15:30:00,17.27,17.78,17.26,17.71,213300.0,13.1749,13.5639,13.1672,13.5105,213300.0
2008-11-26 09:30:00,17.27,17.78,17.17,17.51,69500.0,13.1749,13.5639,13.0986,13.358,69500.0
2008-11-26 10:00:00,17.52,18.26,17.5,18.26,68600.0,13.3656,13.9301,13.3503,13.9301,68600.0
2008-11-26 10:30:00,18.25,18.35,18.0,18.18,34000.0,13.9225,13.9988,13.7318,13.8691,34000.0
2008-11-26 11:00:00,18.18,18.47,17.97,18.32,56900.0,13.8691,14.0903,13.7089,13.9759,56900.0
2008-11-26 11:30:00,18.29,18.63,18.28,18.59,30000.0,13.953,14.2124,13.9454,14.1819,30000.0
2008-11-26 12:00:00,18.6,18.74,18.51,18.53,25500.0,14.1895,14.2963,14.1208,14.1361,25500.0
2008-11-26 12:30:00,18.53,18.6,18.45,18.57,16200.0,14.1361,14.1895,14.0751,14.1666,16200.0
2008-11-26 13:00:00,18.6,18.81,18.54,18.58,30400.0,14.1895,14.3497,14.1437,14.1742,30400.0
2008-11-26 13:30:00,18.58,18.63,18.31,18.32,31400.0,14.1742,14.2124,13.9683,13.9759,31400.0
2008-11-26 14:00:00,18.32,18.49,18.28,18.47,53400.0,13.9759,14.1056,13.9454,14.0903,53400.0
2008-11-26 14:30:00,18.47,18.87,18.47,18.87,79300.0,14.0903,14.3955,14.0903,14.3955,79300.0
2008-11-26 15:00:00,18.87,19.09,18.85,18.94,79300.0,14.3955,14.5633,14.3802,14.4489,79300.0
2008-11-26 15:30:00,18.94,18.99,18.35,18.7,241600.0,14.4489,14.487,13.9988,14.2658,241600.0
2008-11-28 09:30:00,18.48,18.58,18.06,18.09,49900.0,14.0979,14.1742,13.7775,13.8004,49900.0
2008-11-28 10:00:00,18.09,18.44,17.9,18.39,36600.0,13.8004,14.0674,13.6555,14.0293,36600.0
2008-11-28 10:30:00,18.37,18.59,18.33,18.54,36500.0,14.014,14.1819,13.9835,14.1437,36500.0
2008-11-28 11:00:00,18.55,18.65,18.47,18.63,16700.0,14.1513,14.2276,14.0903,14.2124,16700.0
2008-11-28 11:30:00,18.64,18.69,18.48,18.68,30500.0,14.22,14.2581,14.0979,14.2505,30500.0
2008-11-28 12:00:00,18.64,18.75,18.61,18.69,32700.0,14.22,14.3039,14.1971,14.2581,32700.0
2008-11-28 12:30:00,18.69,19.01,18.57,18.94,82900.0,14.2581,14.5023,14.1666,14.4489,82900.0
2008-11-28 13:00:00,18.91,18.91,18.91,18.91,14500.0,14.426,14.426,14.426,14.426,14500.0
2008-11-28 13:30:00,18.91,18.91,18.91,18.91,0.0,14.426,14.426,14.426,14.426,0.0
2008-11-28 14:00:00,18.91,18.91,18.91,18.91,0.0,14.426,14.426,14.426,14.426,0.0
2008-11-28 14:30:00,18.91,18.91,18.91,18.91,0.0,14.426,14.426,14.426,14.426,0.0
2008-11-28 15:00:00,18.91,18.91,18.91,18.91,0.0,14.426,14.426,14.426,14.426,0.0
2008-11-28 15:30:00,18.91,18.91,18.91,18.91,0.0,14.426,14.426,14.426,14.426,0.0
2008-12-01 09:30:00,18.38,18.5,17.76,17.97,124900.0,14.0217,14.1132,13.5487,13.7089,124900.0
2008-12-01 10:00:00,17.97,18.08,17.89,17.95,49900.0,13.7089,13.7928,13.6478,13.6936,49900.0
2008-12-01 10:30:00,17.95,18.02,17.72,17.73,62500.0,13.6936,13.747,13.5182,13.5258,62500.0
2008-12-01 11:00:00,17.72,17.72,17.48,17.52,78400.0,13.5182,13.5182,13.3351,13.3656,78400.0
2008-12-01 11:30:00,17.51,17.89,17.51,17.72,35400.0,13.358,13.6478,13.358,13.5182,35400.0
2008-12-01 12:00:00,17.71,17.83,17.64,17.65,46100.0,13.5105,13.6021,13.4571,13.4648,46100.0
2008-12-01 12:30:00,17.65,17.65,17.35,17.38,58500.0,13.4648,13.4648,13.2359,13.2588,58500.0
2008-12-01 13:00:00,17.39,17.6,17.36,17.44,35600.0,13.2664,13.4266,13.2435,13.3046,35600.0
2008-12-01 13:30:00,17.43,17.65,17.43,17.65,40100.0,13.2969,13.4648,13.2969,13.4648,40100.0
2008-12-01 14:00:00,17.64,17.66,17.27,17.4,54500.0,13.4571,13.4724,13.1749,13.274,54500.0
2008-12-01 14:30:00,17.4,17.71,17.38,17.48,45000.0,13.274,13.5105,13.2588,13.3351,45000.0
2008-12-01 15:00:00,17.47,17.6,17.29,17.42,84700.0,13.3274,13.4266,13.1901,13.2893,84700.0
2008-12-01 15:30:00,17.4,17.41,16.75,16.86,173100.0,13.274,13.2817,12.7782,12.8621,173100.0
2008-12-02 09:30:00,17.15,17.37,16.97,17.37,70700.0,13.0833,13.2512,12.946,13.2512,70700.0
2008-12-02 10:00:00,17.38,17.84,17.34,17.73,61900.0,13.2588,13.6097,13.2283,13.5258,61900.0
2008-12-02 10:30:00,17.73,18.14,17.73,18.13,41200.0,13.5258,13.8386,13.5258,13.8309,41200.0
2008-12-02 11:00:00,18.1,18.16,17.89,18.16,46500.0,13.8081,13.8538,13.6478,13.8538,46500.0
2008-12-02 11:30:00,18.15,18.29,18.1,18.25,33800.0,13.8462,13.953,13.8081,13.9225,33800.0
2008-12-02 12:00:00,18.27,18.47,18.13,18.47,51100.0,13.9377,14.0903,13.8309,14.0903,51100.0
2008-12-02 12:30:00,18.45,18.47,18.23,18.33,33800.0,14.0751,14.0903,13.9072,13.9835,33800.0
2008-12-02 13:00:00,18.33,18.49,18.27,18.3,46200.0,13.9835,14.1056,13.9377,13.9606,46200.0
2008-12-02 13:30:00,18.29,18.29,18.0,18.06,35000.0,13.953,13.953,13.7318,13.7775,35000.0
2008-12-02 14:00:00,18.06,18.18,17.86,18.15,95400.0,13.7775,13.8691,13.625,13.8462,95400.0
2008-12-02 14:30:00,18.14,18.37,18.1,18.25,61500.0,13.8386,14.014,13.8081,13.9225,61500.0
2008-12-02 15:00:00,18.27,18.59,18.01,18.52,115900.0,13.9377,14.1819,13.7394,14.1285,115900.0
2008-12-02 15:30:00,18.47,18.8,18.19,18.76,173500.0,14.0903,14.3421,13.8767,14.3115,173500.0
2008-12-03 09:30:00,18.72,19.12,18.25,18.34,107100.0,14.281,14.5862,13.9225,13.9911,107100.0
2008-12-03 10:00:00,18.32,18.69,18.07,18.62,58800.0,13.9759,14.2581,13.7852,14.2047,58800.0
2008-12-03 10:30:00,18.61,18.97,18.6,18.84,99900.0,14.1971,14.4718,14.1895,14.3726,99900.0
2008-12-03 11:00:00,18.84,19.16,18.8,19.0,107800.0,14.3726,14.6167,14.3421,14.4946,107800.0
2008-12-03 11:30:00,19.01,19.17,18.99,19.15,73500.0,14.5023,14.6243,14.487,14.6091,73500.0
2008-12-03 12:00:00,19.14,19.14,18.63,18.91,74000.0,14.6014,14.6014,14.2124,14.426,74000.0
2008-12-03 12:30:00,18.92,19.02,18.82,18.93,49800.0,14.4336,14.5099,14.3573,14.4412,49800.0
2008-12-03 13:00:00,18.94,19.02,18.56,18.58,38500.0,14.4489,14.5099,14.159,14.1742,38500.0
2008-12-03 13:30:00,18.57,18.65,18.49,18.59,57600.0,14.1666,14.2276,14.1056,14.1819,57600.0
2008-12-03 14:00:00,18.62,19.08,18.58,18.95,73700.0,14.2047,14.5557,14.1742,14.4565,73700.0
2008-12-03 14:30:00,18.95,19.08,18.8,18.8,108900.0,14.4565,14.5557,14.3421,14.3421,108900.0
2008-12-03 15:00:00,18.8,19.0,18.58,18.99,71200.0,14.3421,14.4946,14.1742,14.487,71200.0
2008-12-03 15:30:00,18.97,19.24,18.81,19.14,218900.0,14.4718,14.6777,14.3497,14.6014,218900.0
2008-12-04 09:30:00,18.8,19.75,18.72,19.64,49600.0,14.3421,15.0668,14.281,14.9829,49600.0
2008-12-04 10:00:00,19.64,19.74,19.2,19.2,168900.0,14.9829,15.0592,14.6472,14.6472,168900.0
2008-12-04 10:30:00,19.2,19.41,19.0,19.38,133200.0,14.6472,14.8074,14.4946,14.7845,133200.0
2008-12-04 11:00:00,19.38,19.62,19.3,19.55,47800.0,14.7845,14.9676,14.7235,14.9142,47800.0
2008-12-04 11:30:00,19.54,19.63,19.41,19.53,48200.0,14.9066,14.9753,14.8074,14.899,48200.0
2008-12-04 12:00:00,19.49,19.55,19.27,19.32,32900.0,14.8684,14.9142,14.7006,14.7388,32900.0
2008-12-04 12:30:00,19.32,19.41,19.24,19.32,83100.0,14.7388,14.8074,14.6777,14.7388,83100.0
2008-12-04 13:00:00,19.32,19.37,18.92,18.92,90500.0,14.7388,14.7769,14.4336,14.4336,90500.0
2008-12-04 13:30:00,18.91,19.09,18.84,18.88,102600.0,14.426,14.5633,14.3726,14.4031,102600.0
2008-12-04 14:00:00,18.89,19.14,18.87,19.0,138400.0,14.4107,14.6014,14.3955,14.4946,138400.0
2008-12-04 14:30:00,19.02,19.04,18.76,18.92,71300.0,14.5099,14.5252,14.3115,14.4336,71300.0
2008-12-04 15:00:00,18.89,18.9,18.17,18.33,132500.0,14.4107,14.4184,13.8615,13.9835,132500.0
2008-12-04 15:30:00,18.33,18.88,18.29,18.79,169100.0,13.9835,14.4031,13.953,14.3344,169100.0
2008-12-05 09:30:00,18.58,18.78,17.63,17.67,162900.0,14.1742,14.3268,13.4495,13.48,162900.0
2008-12-05 10:00:00,17.63,17.79,17.32,17.66,55600.0,13.4495,13.5716,13.213,13.4724,55600.0
2008-12-05 10:30:00,17.63,18.0,17.5,17.88,50700.0,13.4495,13.7318,13.3503,13.6402,50700.0
2008-12-05 11:00:00,17.89,17.95,17.76,17.87,62900.0,13.6478,13.6936,13.5487,13.6326,62900.0
2008-12-05 11:30:00,17.86,18.25,17.79,18.14,110400.0,13.625,13.9225,13.5716,13.8386,110400.0
2008-12-05 12:00:00,18.15,18.19,17.89,18.01,194300.0,13.8462,13.8767,13.6478,13.7394,194300.0
2008-12-05 12:30:00,18.02,18.09,17.94,18.0,297500.0,13.747,13.8004,13.686,13.7318,297500.0
2008-12-05 13:00:00,18.0,18.45,17.99,18.31,121600.0,13.7318,14.0751,13.7241,13.9683,121600.0
2008-12-05 13:30:00,18.33,19.23,18.33,18.99,103500.0,13.9835,14.6701,13.9835,14.487,103500.0
2008-12-05 14:00:00,19.0,19.19,18.57,18.64,117200.0,14.4946,14.6396,14.1666,14.22,117200.0
2008-12-05 14:30:00,18.66,18.97,18.6,18.85,297300.0,14.2353,14.4718,14.1895,14.3802,297300.0
2008-12-05 15:00:00,18.87,19.13,18.48,19.13,113600.0,14.3955,14.5938,14.0979,14.5938,113600.0
2008-12-05 15:30:00,19.13,19.65,19.13,19.56,151000.0,14.5938,14.9905,14.5938,14.9218,151000.0
2008-12-08 09:30:00,20.11,20.93,20.04,20.32,94300.0,15.3414,15.967,15.288,15.5016,94300.0
2008-12-08 10:00:00,20.29,20.29,19.77,19.96,168500.0,15.4787,15.4787,15.0821,15.227,168500.0
2008-12-08 10:30:00,19.95,19.97,19.76,19.86,266300.0,15.2194,15.2346,15.0744,15.1507,266300.0
2008-12-08 11:00:00,19.89,19.89,19.54,19.66,50300.0,15.1736,15.1736,14.9066,14.9981,50300.0
2008-12-08 11:30:00,19.66,19.83,19.64,19.75,39000.0,14.9981,15.1278,14.9829,15.0668,39000.0
2008-12-08 12:00:00,19.75,19.75,19.52,19.59,132700.0,15.0668,15.0668,14.8913,14.9447,132700.0
2008-12-08 12:30:00,19.58,19.65,19.46,19.49,79100.0,14.9371,14.9905,14.8456,14.8684,79100.0
2008-12-08 13:00:00,19.51,19.56,19.32,19.47,79600.0,14.8837,14.9218,14.7388,14.8532,79600.0
2008-12-08 13:30:00,19.44,19.53,19.26,19.34,93900.0,14.8303,14.899,14.693,14.754,93900.0
2008-12-08 14:00:00,19.34,19.68,19.34,19.63,51200.0,14.754,15.0134,14.754,14.9753,51200.0
2008-12-08 14:30:00,19.65,20.03,19.61,20.03,49400.0,14.9905,15.2804,14.96,15.2804,49400.0
2008-12-08 15:00:00,20.05,20.13,19.82,20.1,53700.0,15.2957,15.3567,15.1202,15.3338,53700.0
2008-12-08 15:30:00,20.1,20.17,19.66,19.97,98100.0,15.3338,15.3872,14.9981,15.2346,98100.0
2008-12-09 09:30:00,19.8,19.9,19.32,19.35,113600.0,15.1049,15.1812,14.7388,14.7616,113600.0
2008-12-09 10:00:00,19.37,19.68,19.24,19.58,100100.0,14.7769,15.0134,14.6777,14.9371,100100.0
2008-12-09 10:30:00,19.59,19.86,19.54,19.8,114800.0,14.9447,15.1507,14.9066,15.1049,114800.0
2008-12-09 11:00:00,19.8,19.89,19.51,19.57,50700.0,15.1049,15.1736,14.8837,14.9295,50700.0
2008-12-09 11:30:00,19.54,20.0,19.52,19.91,42000.0,14.9066,15.2575,14.8913,15.1889,42000.0
2008-12-09 12:00:00,19.91,20.25,19.88,20.11,43900.0,15.1889,15.4482,15.166,15.3414,43900.0
2008-12-09 12:30:00,20.11,20.32,19.95,19.95,39300.0,15.3414,15.5016,15.2194,15.2194,39300.0
2008-12-09 13:00:00,19.94,20.04,19.69,19.82,38600.0,15.2117,15.288,15.021,15.1202,38600.0
2008-12-09 13:30:00,19.78,19.86,19.67,19.68,55100.0,15.0897,15.1507,15.0058,15.0134,55100.0
2008-12-09 14:00:00,19.68,19.71,19.18,19.27,94900.0,15.0134,15.0363,14.632,14.7006,94900.0
2008-12-09 14:30:00,19.27,19.56,19.18,19.55,191200.0,14.7006,14.9218,14.632,14.9142,191200.0
2008-12-09 15:00:00,19.51,19.7,19.16,19.23,62400.0,14.8837,15.0287,14.6167,14.6701,62400.0
2008-12-09 15:30:00,19.21,19.32,19.01,19.16,61000.0,14.6548,14.7388,14.5023,14.6167,61000.0
2008-12-10 09:30:00,19.35,19.4,18.99,19.04,108900.0,14.7616,14.7998,14.487,14.5252,108900.0
2008-12-10 10:00:00,19.04,19.5,18.98,19.5,86600.0,14.5252,14.8761,14.4794,14.8761,86600.0
2008-12-10 10:30:00,19.5,19.63,19.43,19.57,49900.0,14.8761,14.9753,14.8227,14.9295,49900.0
2008-12-10 11:00:00,19.6,20.1,19.54,19.98,30900.0,14.9524,15.3338,14.9066,15.2423,30900.0
2008-12-10 11:30:00,20.03,20.4,19.93,20.26,30700.0,15.2804,15.5627,15.2041,15.4559,30700.0
2008-12-10 12:00:00,20.28,20.38,20.02,20.06,62800.0,15.4711,15.5474,15.2728,15.3033,62800.0
2008-12-10 12:30:00,20.08,20.23,19.99,20.15,21200.0,15.3185,15.433,15.2499,15.3719,21200.0
2008-12-10 13:00:00,20.18,20.35,20.1,20.11,41000.0,15.3948,15.5245,15.3338,15.3414,41000.0
2008-12-10 13:30:00,20.1,20.12,19.73,19.8,41200.0,15.3338,15.3491,15.0515,15.1049,41200.0
2008-12-10 14:00:00,19.8,19.85,19.65,19.77,47700.0,15.1049,15.1431,14.9905,15.0821,47700.0
2008-12-10 14:30:00,19.76,19.88,19.65,19.71,66900.0,15.0744,15.166,14.9905,15.0363,66900.0
2008-12-10 15:00:00,19.68,19.82,19.6,19.82,74500.0,15.0134,15.1202,14.9524,15.1202,74500.0
2008-12-10 15:30:00,19.8,19.92,19.68,19.78,114000.0,15.1049,15.1965,15.0134,15.0897,114000.0
2008-12-11 09:30:00,19.51,19.55,18.66,18.85,131800.0,14.8837,14.9142,14.2353,14.3802,131800.0
2008-12-11 10:00:00,18.86,18.93,18.57,18.66,62500.0,14.3878,14.4412,14.1666,14.2353,62500.0
2008-12-11 10:30:00,18.67,18.74,18.4,18.72,69700.0,14.2429,14.2963,14.0369,14.281,69700.0
2008-12-11 11:00:00,18.71,18.74,18.53,18.59,35300.0,14.2734,14.2963,14.1361,14.1819,35300.0
2008-12-11 11:30:00,18.59,18.83,18.58,18.74,34200.0,14.1819,14.3649,14.1742,14.2963,34200.0
2008-12-11 12:00:00,18.73,18.88,18.7,18.77,26600.0,14.2887,14.4031,14.2658,14.3192,26600.0
2008-12-11 12:30:00,18.74,19.0,18.72,18.97,33100.0,14.2963,14.4946,14.281,14.4718,33100.0
2008-12-11 13:00:00,19.0,19.0,18.65,18.84,22000.0,14.4946,14.4946,14.2276,14.3726,22000.0
2008-12-11 13:30:00,18.84,18.87,18.52,18.54,25800.0,14.3726,14.3955,14.1285,14.1437,25800.0
2008-12-11 14:00:00,18.53,18.77,18.52,18.57,46700.0,14.1361,14.3192,14.1285,14.1666,46700.0
2008-12-11 14:30:00,18.57,18.66,18.28,18.3,80900.0,14.1666,14.2353,13.9454,13.9606,80900.0
2008-12-11 15:00:00,18.32,18.51,18.22,18.45,131300.0,13.9759,14.1208,13.8996,14.0751,131300.0
2008-12-11 15:30:00,18.46,18.77,18.06,18.59,193700.0,14.0827,14.3192,13.7775,14.1819,193700.0
2008-12-12 09:30:00,18.02,18.88,18.01,18.85,66000.0,13.747,14.4031,13.7394,14.3802,66000.0
2008-12-12 10:00:00,18.84,19.18,18.77,18.92,54700.0,14.3726,14.632,14.3192,14.4336,54700.0
2008-12-12 10:30:00,18.93,18.96,18.67,18.9,28400.0,14.4412,14.4641,14.2429,14.4184,28400.0
2008-12-12 11:00:00,18.88,18.93,18.57,18.58,53600.0,14.4031,14.4412,14.1666,14.1742,53600.0
2008-12-12 11:30:00,18.57,18.76,18.51,18.65,23600.0,14.1666,14.3115,14.1208,14.2276,23600.0
2008-12-12 12:00:00,18.65,18.89,18.64,18.85,30900.0,14.2276,14.4107,14.22,14.3802,30900.0
2008-12-12 12:30:00,18.85,19.09,18.7,19.0,91200.0,14.3802,14.5633,14.2658,14.4946,91200.0
2008-12-12 13:00:00,19.0,19.01,18.54,18.64,80600.0,14.4946,14.5023,14.1437,14.22,80600.0
2008-12-12 13:30:00,18.65,18.7,18.15,18.36,59800.0,14.2276,14.2658,13.8462,14.0064,59800.0
2008-12-12 14:00:00,18.35,18.59,18.15,18.27,35500.0,13.9988,14.1819,13.8462,13.9377,35500.0
2008-12-12 14:30:00,18.28,18.68,18.14,18.57,70800.0,13.9454,14.2505,13.8386,14.1666,70800.0
2008-12-12 15:00:00,18.6,18.88,18.4,18.63,70200.0,14.1895,14.4031,14.0369,14.2124,70200.0
2008-12-12 15:30:00,18.61,18.65,18.41,18.55,110800.0,14.1971,14.2276,14.0445,14.1513,110800.0
2008-12-15 09:30:00,18.64,19.0,18.46,18.46,61700.0,14.22,14.4946,14.0827,14.0827,61700.0
2008-12-15 10:00:00,18.45,18.45,17.92,18.08,70900.0,14.0751,14.0751,13.6707,13.7928,70900.0
2008-12-15 10:30:00,18.03,18.27,17.72,17.74,33300.0,13.7546,13.9377,13.5182,13.5334,33300.0
2008-12-15 11:00:00,17.73,17.9,17.59,17.87,43200.0,13.5258,13.6555,13.419,13.6326,43200.0
2008-12-15 11:30:00,17.85,17.89,17.65,17.8,23700.0,13.6173,13.6478,13.4648,13.5792,23700.0
2008-12-15 12:00:00,17.78,17.92,17.66,17.92,28200.0,13.5639,13.6707,13.4724,13.6707,28200.0
2008-12-15 12:30:00,17.92,17.92,17.66,17.7,31600.0,13.6707,13.6707,13.4724,13.5029,31600.0
2008-12-15 13:00:00,17.7,17.71,17.49,17.69,26200.0,13.5029,13.5105,13.3427,13.4953,26200.0
2008-12-15 13:30:00,17.7,17.95,17.67,17.79,50800.0,13.5029,13.6936,13.48,13.5716,50800.0
2008-12-15 14:00:00,17.82,17.96,17.74,17.77,27800.0,13.5944,13.7012,13.5334,13.5563,27800.0
2008-12-15 14:30:00,17.76,18.0,17.7,17.7,52900.0,13.5487,13.7318,13.5029,13.5029,52900.0
2008-12-15 15:00:00,17.69,17.78,17.41,17.62,67300.0,13.4953,13.5639,13.2817,13.4419,67300.0
2008-12-15 15:30:00,17.63,18.03,17.59,17.83,92200.0,13.4495,13.7546,13.419,13.6021,92200.0
2008-12-16 09:30:00,18.2,18.5,17.95,17.95,53500.0,13.8843,14.1132,13.6936,13.6936,53500.0
2008-12-16 10:00:00,17.96,18.29,17.91,18.27,54800.0,13.7012,13.953,13.6631,13.9377,54800.0
2008-12-16 10:30:00,18.28,18.54,18.28,18.54,47100.0,13.9454,14.1437,13.9454,14.1437,47100.0
2008-12-16 11:00:00,18.54,18.68,18.36,18.39,49600.0,14.1437,14.2505,14.0064,14.0293,49600.0
2008-12-16 11:30:00,18.39,18.5,18.39,18.48,36000.0,14.0293,14.1132,14.0293,14.0979,36000.0
2008-12-16 12:00:00,18.48,18.51,18.42,18.5,27600.0,14.0979,14.1208,14.0522,14.1132,27600.0
2008-12-16 12:30:00,18.51,18.59,18.48,18.49,66700.0,14.1208,14.1819,14.0979,14.1056,66700.0
2008-12-16 13:00:00,18.49,18.68,18.49,18.54,39700.0,14.1056,14.2505,14.1056,14.1437,39700.0
2008-12-16 13:30:00,18.55,18.57,18.44,18.5,42700.0,14.1513,14.1666,14.0674,14.1132,42700.0
2008-12-16 14:00:00,18.51,18.72,18.32,18.72,64200.0,14.1208,14.281,13.9759,14.281,64200.0
2008-12-16 14:30:00,18.74,18.95,18.35,18.57,96700.0,14.2963,14.4565,13.9988,14.1666,96700.0
2008-12-16 15:00:00,18.59,19.2,18.58,19.18,162900.0,14.1819,14.6472,14.1742,14.632,162900.0
2008-12-16 15:30:00,19.18,19.41,19.06,19.25,147300.0,14.632,14.8074,14.5404,14.6854,147300.0
2008-12-17 09:30:00,19.02,19.65,19.01,19.47,62100.0,14.5099,14.9905,14.5023,14.8532,62100.0
2008-12-17 10:00:00,19.44,19.45,19.17,19.39,54600.0,14.8303,14.8379,14.6243,14.7922,54600.0
2008-12-17 10:30:00,19.37,19.49,19.27,19.33,38900.0,14.7769,14.8684,14.7006,14.7464,38900.0
2008-12-17 11:00:00,19.32,19.36,19.05,19.11,57500.0,14.7388,14.7693,14.5328,14.5786,57500.0
2008-12-17 11:30:00,19.13,19.31,19.12,19.28,35000.0,14.5938,14.7311,14.5862,14.7082,35000.0
2008-12-17 12:00:00,19.29,19.44,19.17,19.37,90200.0,14.7159,14.8303,14.6243,14.7769,90200.0
2008-12-17 12:30:00,19.38,19.49,19.31,19.47,44300.0,14.7845,14.8684,14.7311,14.8532,44300.0
2008-12-17 13:00:00,19.46,19.47,19.32,19.41,44000.0,14.8456,14.8532,14.7388,14.8074,44000.0
2008-12-17 13:30:00,19.42,19.63,19.42,19.54,57300.0,14.815,14.9753,14.815,14.9066,57300.0
2008-12-17 14:00:00,19.53,19.65,19.42,19.42,45400.0,14.899,14.9905,14.815,14.815,45400.0
2008-12-17 14:30:00,19.42,19.57,19.31,19.47,90900.0,14.815,14.9295,14.7311,14.8532,90900.0
2008-12-17 15:00:00,19.49,19.63,19.39,19.59,68500.0,14.8684,14.9753,14.7922,14.9447,68500.0
2008-12-17 15:30:00,19.59,19.68,19.38,19.45,158100.0,14.9447,15.0134,14.7845,14.8379,158100.0
2008-12-18 09:30:00,19.86,19.95,19.45,19.87,67200.0,15.1507,15.2194,14.8379,15.1583,67200.0
2008-12-18 10:00:00,19.89,20.1,19.78,20.0,95800.0,15.1736,15.3338,15.0897,15.2575,95800.0
2008-12-18 10:30:00,19.97,20.24,19.97,19.98,128600.0,15.2346,15.4406,15.2346,15.2423,128600.0
2008-12-18 11:00:00,19.97,20.08,19.83,19.94,79400.0,15.2346,15.3185,15.1278,15.2117,79400.0
2008-12-18 11:30:00,19.95,20.05,19.79,19.84,49400.0,15.2194,15.2957,15.0973,15.1355,49400.0
2008-12-18 12:00:00,19.82,20.1,19.82,19.86,79500.0,15.1202,15.3338,15.1202,15.1507,79500.0
2008-12-18 12:30:00,19.86,20.0,19.78,19.84,46200.0,15.1507,15.2575,15.0897,15.1355,46200.0
2008-12-18 13:00:00,19.85,20.0,19.8,19.88,29200.0,15.1431,15.2575,15.1049,15.166,29200.0
2008-12-18 13:30:00,19.87,20.08,19.85,19.94,43900.0,15.1583,15.3185,15.1431,15.2117,43900.0
2008-12-18 14:00:00,19.94,20.01,19.53,19.73,43900.0,15.2117,15.2651,14.899,15.0515,43900.0
2008-12-18 14:30:00,19.71,19.9,19.67,19.76,47900.0,15.0363,15.1812,15.0058,15.0744,47900.0
2008-12-18 15:00:00,19.74,19.75,19.34,19.49,78600.0,15.0592,15.0668,14.754,14.8684,78600.0
2008-12-18 15:30:00,19.47,19.94,19.47,19.74,113400.0,14.8532,15.2117,14.8532,15.0592,113400.0
2008-12-19 09:30:00,20.04,20.39,19.76,19.97,279800.0,15.288,15.555,15.0744,15.2346,279800.0
2008-12-19 10:00:00,19.96,20.1,19.85,20.1,129400.0,15.227,15.3338,15.1431,15.3338,129400.0
2008-12-19 10:30:00,20.1,20.22,19.95,19.95,97300.0,15.3338,15.4253,15.2194,15.2194,97300.0
2008-12-19 11:00:00,19.95,19.96,19.48,19.54,46400.0,15.2194,15.227,14.8608,14.9066,46400.0
2008-12-19 11:30:00,19.55,19.74,19.54,19.56,141600.0,14.9142,15.0592,14.9066,14.9218,141600.0
2008-12-19 12:00:00,19.56,19.61,19.41,19.5,53000.0,14.9218,14.96,14.8074,14.8761,53000.0
2008-12-19 12:30:00,19.51,19.69,19.47,19.58,125200.0,14.8837,15.021,14.8532,14.9371,125200.0
2008-12-19 13:00:00,19.58,19.64,19.45,19.48,51600.0,14.9371,14.9829,14.8379,14.8608,51600.0
2008-12-19 13:30:00,19.49,19.61,19.4,19.48,56200.0,14.8684,14.96,14.7998,14.8608,56200.0
2008-12-19 14:00:00,19.49,19.58,19.3,19.44,45800.0,14.8684,14.9371,14.7235,14.8303,45800.0
2008-12-19 14:30:00,19.45,19.48,19.3,19.37,41700.0,14.8379,14.8608,14.7235,14.7769,41700.0
2008-12-19 15:00:00,19.38,19.48,19.29,19.43,78700.0,14.7845,14.8608,14.7159,14.8227,78700.0
2008-12-19 15:30:00,19.43,19.45,19.1,19.32,112900.0,14.8227,14.8379,14.5709,14.7388,112900.0
2008-12-22 09:30:00,19.38,19.38,18.67,18.85,81000.0,14.7845,14.7845,14.2429,14.3802,81000.0
2008-12-22 10:00:00,18.83,18.88,18.7,18.85,36500.0,14.3649,14.4031,14.2658,14.3802,36500.0
2008-12-22 10:30:00,18.87,18.94,18.61,18.61,27700.0,14.3955,14.4489,14.1971,14.1971,27700.0
2008-12-22 11:00:00,18.61,18.64,18.32,18.4,17300.0,14.1971,14.22,13.9759,14.0369,17300.0
2008-12-22 11:30:00,18.41,18.6,18.32,18.6,36600.0,14.0445,14.1895,13.9759,14.1895,36600.0
2008-12-22 12:00:00,18.56,18.66,18.52,18.56,21500.0,14.159,14.2353,14.1285,14.159,21500.0
2008-12-22 12:30:00,18.58,18.58,18.49,18.57,23300.0,14.1742,14.1742,14.1056,14.1666,23300.0
2008-12-22 13:00:00,18.56,18.61,18.5,18.55,36300.0,14.159,14.1971,14.1132,14.1513,36300.0
2008-12-22 13:30:00,18.57,18.67,18.48,18.55,47700.0,14.1666,14.2429,14.0979,14.1513,47700.0
2008-12-22 14:00:00,18.55,18.69,18.4,18.42,24000.0,14.1513,14.2581,14.0369,14.0522,24000.0
2008-12-22 14:30:00,18.43,18.5,18.2,18.22,55400.0,14.0598,14.1132,13.8843,13.8996,55400.0
2008-12-22 15:00:00,18.24,18.4,18.18,18.37,56700.0,13.9149,14.0369,13.8691,14.014,56700.0
2008-12-22 15:30:00,18.39,18.79,18.33,18.77,135400.0,14.0293,14.3344,13.9835,14.3192,135400.0
2008-12-23 09:30:00,18.82,18.87,17.99,18.13,82700.0,14.3573,14.3955,13.7241,13.8309,82700.0
2008-12-23 10:00:00,18.13,18.14,17.62,17.88,91100.0,13.8309,13.8386,13.4419,13.6402,91100.0
2008-12-23 10:30:00,17.9,17.96,17.67,17.83,73700.0,13.6555,13.7012,13.48,13.6021,73700.0
2008-12-23 11:00:00,17.83,17.83,17.65,17.7,21700.0,13.6021,13.6021,13.4648,13.5029,21700.0
2008-12-23 11:30:00,17.7,17.84,17.66,17.77,35200.0,13.5029,13.6097,13.4724,13.5563,35200.0
2008-12-23 12:00:00,17.77,18.05,17.74,18.0,64700.0,13.5563,13.7699,13.5334,13.7318,64700.0
2008-12-23 12:30:00,18.0,18.03,17.89,18.01,51200.0,13.7318,13.7546,13.6478,13.7394,51200.0
2008-12-23 13:00:00,17.99,18.01,17.9,17.95,28200.0,13.7241,13.7394,13.6555,13.6936,28200.0
2008-12-23 13:30:00,17.95,17.97,17.77,17.95,60500.0,13.6936,13.7089,13.5563,13.6936,60500.0
2008-12-23 14:00:00,17.94,17.95,17.79,17.84,40800.0,13.686,13.6936,13.5716,13.6097,40800.0
2008-12-23 14:30:00,17.82,17.84,17.5,17.53,79400.0,13.5944,13.6097,13.3503,13.3732,79400.0
2008-12-23 15:00:00,17.54,17.77,17.48,17.6,129300.0,13.3808,13.5563,13.3351,13.4266,129300.0
2008-12-23 15:30:00,17.59,17.84,17.5,17.73,152400.0,13.419,13.6097,13.3503,13.5258,152400.0
2008-12-24 09:30:00,17.69,18.06,17.61,18.0,99100.0,13.4953,13.7775,13.4342,13.7318,99100.0
2008-12-24 10:00:00,17.98,18.31,17.9,18.27,52200.0,13.7165,13.9683,13.6555,13.9377,52200.0
2008-12-24 10:30:00,18.28,18.34,18.15,18.18,36300.0,13.9454,13.9911,13.8462,13.8691,36300.0
2008-12-24 11:00:00,18.17,18.18,18.08,18.08,13700.0,13.8615,13.8691,13.7928,13.7928,13700.0
2008-12-24 11:30:00,18.08,18.14,18.01,18.11,19900.0,13.7928,13.8386,13.7394,13.8157,19900.0
2008-12-24 12:00:00,18.1,18.15,18.1,18.15,5100.0,13.8081,13.8462,13.8081,13.8462,5100.0
2008-12-24 12:30:00,18.18,18.18,17.95,17.96,22300.0,13.8691,13.8691,13.6936,13.7012,22300.0
2008-12-26 09:30:00,18.12,18.52,18.12,18.43,13900.0,13.8233,14.1285,13.8233,14.0598,13900.0
2008-12-26 10:00:00,18.42,18.46,18.35,18.37,13400.0,14.0522,14.0827,13.9988,14.014,13400.0
2008-12-26 10:30:00,18.37,18.38,18.29,18.3,8300.0,14.014,14.0217,13.953,13.9606,8300.0
2008-12-26 11:00:00,18.31,18.32,18.2,18.24,20100.0,13.9683,13.9759,13.8843,13.9149,20100.0
2008-12-26 11:30:00,18.25,18.28,18.22,18.26,59200.0,13.9225,13.9454,13.8996,13.9301,59200.0
2008-12-26 12:00:00,18.27,18.29,18.25,18.25,7100.0,13.9377,13.953,13.9225,13.9225,7100.0
2008-12-26 12:30:00,18.25,18.26,18.19,18.22,12100.0,13.9225,13.9301,13.8767,13.8996,12100.0
2008-12-26 13:00:00,18.22,18.25,18.04,18.04,19200.0,13.8996,13.9225,13.7623,13.7623,19200.0
2008-12-26 13:30:00,18.06,18.13,18.06,18.08,19500.0,13.7775,13.8309,13.7775,13.7928,19500.0
2008-12-26 14:00:00,18.09,18.12,18.07,18.09,36000.0,13.8004,13.8233,13.7852,13.8004,36000.0
2008-12-26 14:30:00,18.1,18.12,18.05,18.1,30100.0,13.8081,13.8233,13.7699,13.8081,30100.0
2008-12-26 15:00:00,18.1,18.19,18.07,18.12,70300.0,13.8081,13.8767,13.7852,13.8233,70300.0
2008-12-26 15:30:00,18.12,18.27,18.1,18.21,37500.0,13.8233,13.9377,13.8081,13.892,37500.0
2008-12-29 09:30:00,18.09,18.16,17.79,17.82,13000.0,13.8004,13.8538,13.5716,13.5944,13000.0
2008-12-29 10:00:00,17.82,17.95,17.67,17.95,43000.0,13.5944,13.6936,13.48,13.6936,43000.0
2008-12-29 10:30:00,17.92,18.02,17.84,17.94,48200.0,13.6707,13.747,13.6097,13.686,48200.0
2008-12-29 11:00:00,17.94,17.96,17.87,17.95,58800.0,13.686,13.7012,13.6326,13.6936,58800.0
2008-12-29 11:30:00,17.95,17.96,17.89,17.93,30000.0,13.6936,13.7012,13.6478,13.6784,30000.0
2008-12-29 12:00:00,17.93,17.99,17.78,17.78,10600.0,13.6784,13.7241,13.5639,13.5639,10600.0
2008-12-29 12:30:00,17.79,17.84,17.73,17.73,14600.0,13.5716,13.6097,13.5258,13.5258,14600.0
2008-12-29 13:00:00,17.71,17.74,17.67,17.68,10200.0,13.5105,13.5334,13.48,13.4876,10200.0
2008-12-29 13:30:00,17.67,17.78,17.67,17.75,15800.0,13.48,13.5639,13.48,13.541,15800.0
2008-12-29 14:00:00,17.74,17.74,17.55,17.66,17100.0,13.5334,13.5334,13.3885,13.4724,17100.0
2008-12-29 14:30:00,17.66,17.71,17.55,17.65,33000.0,13.4724,13.5105,13.3885,13.4648,33000.0
2008-12-29 15:00:00,17.65,17.81,17.51,17.53,47800.0,13.4648,13.5868,13.358,13.3732,47800.0
2008-12-29 15:30:00,17.53,17.66,17.44,17.64,85600.0,13.3732,13.4724,13.3046,13.4571,85600.0
2008-12-30 09:30:00,17.91,18.0,17.72,17.78,57500.0,13.6631,13.7318,13.5182,13.5639,57500.0
2008-12-30 10:00:00,17.82,18.12,17.71,18.11,36200.0,13.5944,13.8233,13.5105,13.8157,36200.0
2008-12-30 10:30:00,18.14,18.31,18.14,18.17,35300.0,13.8386,13.9683,13.8386,13.8615,35300.0
2008-12-30 11:00:00,18.17,18.18,18.08,18.13,34300.0,13.8615,13.8691,13.7928,13.8309,34300.0
2008-12-30 11:30:00,18.15,18.56,18.12,18.51,148400.0,13.8462,14.159,13.8233,14.1208,148400.0
2008-12-30 12:00:00,18.51,18.58,18.37,18.44,88300.0,14.1208,14.1742,14.014,14.0674,88300.0
2008-12-30 12:30:00,18.43,18.49,18.33,18.49,25200.0,14.0598,14.1056,13.9835,14.1056,25200.0
2008-12-30 13:00:00,18.49,18.55,18.43,18.54,15500.0,14.1056,14.1513,14.0598,14.1437,15500.0
2008-12-30 13:30:00,18.54,18.54,18.32,18.37,49500.0,14.1437,14.1437,13.9759,14.014,49500.0
2008-12-30 14:00:00,18.35,18.5,18.33,18.49,40800.0,13.9988,14.1132,13.9835,14.1056,40800.0
2008-12-30 14:30:00,18.49,18.61,18.48,18.59,30100.0,14.1056,14.1971,14.0979,14.1819,30100.0
2008-12-30 15:00:00,18.59,18.82,18.56,18.81,51100.0,14.1819,14.3573,14.159,14.3497,51100.0
2008-12-30 15:30:00,18.81,19.11,18.73,19.02,94900.0,14.3497,14.5786,14.2887,14.5099,94900.0
2008-12-31 09:30:00,19.09,19.44,19.06,19.32,34100.0,14.5633,14.8303,14.5404,14.7388,34100.0
2008-12-31 10:00:00,19.33,19.47,19.27,19.39,38800.0,14.7464,14.8532,14.7006,14.7922,38800.0
2008-12-31 10:30:00,19.38,19.45,19.22,19.37,64800.0,14.7845,14.8379,14.6625,14.7769,64800.0
2008-12-31 11:00:00,19.36,19.4,19.26,19.39,44200.0,14.7693,14.7998,14.693,14.7922,44200.0
2008-12-31 11:30:00,19.4,19.5,19.34,19.34,22600.0,14.7998,14.8761,14.754,14.754,22600.0
2008-12-31 12:00:00,19.35,19.43,19.29,19.35,53200.0,14.7616,14.8227,14.7159,14.7616,53200.0
2008-12-31 12:30:00,19.34,19.42,19.34,19.34,42900.0,14.754,14.815,14.754,14.754,42900.0
2008-12-31 13:00:00,19.36,19.38,19.15,19.17,13100.0,14.7693,14.7845,14.6091,14.6243,13100.0
2008-12-31 13:30:00,19.17,19.19,19.14,19.16,32800.0,14.6243,14.6396,14.6014,14.6167,32800.0
2008-12-31 14:00:00,19.16,19.25,19.14,19.16,53600.0,14.6167,14.6854,14.6014,14.6167,53600.0
2008-12-31 14:30:00,19.17,19.21,19.11,19.19,53400.0,14.6243,14.6548,14.5786,14.6396,53400.0
2008-12-31 15:00:00,19.19,19.38,19.14,19.31,75800.0,14.6396,14.7845,14.6014,14.7311,75800.0
2008-12-31 15:30:00,19.32,19.47,19.12,19.22,104400.0,14.7388,14.8532,14.5862,14.6625,104400.0
2009-01-02 09:30:00,19.27,19.27,18.59,18.65,69100.0,14.7006,14.7006,14.1819,14.2276,69100.0
2009-01-02 10:00:00,18.64,19.0,18.6,19.0,35300.0,14.22,14.4946,14.1895,14.4946,35300.0
2009-01-02 10:30:00,19.0,19.05,18.89,19.04,45800.0,14.4946,14.5328,14.4107,14.5252,45800.0
2009-01-02 11:00:00,19.04,19.05,18.93,18.99,26900.0,14.5252,14.5328,14.4412,14.487,26900.0
2009-01-02 11:30:00,18.98,18.99,18.93,18.98,17300.0,14.4794,14.487,14.4412,14.4794,17300.0
2009-01-02 12:00:00,18.98,19.19,18.98,19.19,88700.0,14.4794,14.6396,14.4794,14.6396,88700.0
2009-01-02 12:30:00,19.2,19.4,19.2,19.31,71800.0,14.6472,14.7998,14.6472,14.7311,71800.0
2009-01-02 13:00:00,19.33,19.44,19.27,19.38,22700.0,14.7464,14.8303,14.7006,14.7845,22700.0
2009-01-02 13:30:00,19.38,19.39,19.2,19.27,88500.0,14.7845,14.7922,14.6472,14.7006,88500.0
2009-01-02 14:00:00,19.29,19.39,19.24,19.32,63400.0,14.7159,14.7922,14.6777,14.7388,63400.0
2009-01-02 14:30:00,19.35,19.39,19.25,19.3,37400.0,14.7616,14.7922,14.6854,14.7235,37400.0
2009-01-02 15:00:00,19.29,19.31,19.24,19.29,42500.0,14.7159,14.7311,14.6777,14.7159,42500.0
2009-01-02 15:30:00,19.3,19.39,19.16,19.2,126200.0,14.7235,14.7922,14.6167,14.6472,126200.0
2009-01-05 09:30:00,19.27,19.49,19.04,19.11,75500.0,14.7006,14.8684,14.5252,14.5786,75500.0
2009-01-05 10:00:00,19.11,19.19,18.98,19.12,44900.0,14.5786,14.6396,14.4794,14.5862,44900.0
2009-01-05 10:30:00,19.12,19.2,19.03,19.03,66600.0,14.5862,14.6472,14.5175,14.5175,66600.0
2009-01-05 11:00:00,19.04,19.14,18.98,19.13,24000.0,14.5252,14.6014,14.4794,14.5938,24000.0
2009-01-05 11:30:00,19.15,19.15,19.0,19.02,16500.0,14.6091,14.6091,14.4946,14.5099,16500.0
2009-01-05 12:00:00,19.01,19.2,19.0,19.13,40900.0,14.5023,14.6472,14.4946,14.5938,40900.0
2009-01-05 12:30:00,19.13,19.2,19.1,19.14,23600.0,14.5938,14.6472,14.5709,14.6014,23600.0
2009-01-05 13:00:00,19.15,19.16,18.87,18.92,39900.0,14.6091,14.6167,14.3955,14.4336,39900.0
2009-01-05 13:30:00,18.92,18.94,18.76,18.86,100200.0,14.4336,14.4489,14.3115,14.3878,100200.0
2009-01-05 14:00:00,18.88,19.03,18.84,18.9,39000.0,14.4031,14.5175,14.3726,14.4184,39000.0
2009-01-05 14:30:00,18.92,19.0,18.77,19.0,122400.0,14.4336,14.4946,14.3192,14.4946,122400.0
2009-01-05 15:00:00,19.0,19.08,18.91,19.05,168600.0,14.4946,14.5557,14.426,14.5328,168600.0
2009-01-05 15:30:00,19.04,19.32,19.04,19.28,128800.0,14.5252,14.7388,14.5252,14.7082,128800.0
2009-01-06 09:30:00,19.38,19.56,19.34,19.34,74200.0,14.7845,14.9218,14.754,14.754,74200.0
2009-01-06 10:00:00,19.36,19.39,18.76,18.78,58100.0,14.7693,14.7922,14.3115,14.3268,58100.0
2009-01-06 10:30:00,18.8,18.96,18.71,18.75,33900.0,14.3421,14.4641,14.2734,14.3039,33900.0
2009-01-06 11:00:00,18.76,18.9,18.65,18.9,67500.0,14.3115,14.4184,14.2276,14.4184,67500.0
2009-01-06 11:30:00,18.9,19.08,18.9,19.0,31200.0,14.4184,14.5557,14.4184,14.4946,31200.0
2009-01-06 12:00:00,19.01,19.07,18.86,18.95,42100.0,14.5023,14.548,14.3878,14.4565,42100.0
2009-01-06 12:30:00,18.94,19.23,18.94,19.18,45000.0,14.4489,14.6701,14.4489,14.632,45000.0
2009-01-06 13:00:00,19.18,19.22,18.96,19.12,42900.0,14.632,14.6625,14.4641,14.5862,42900.0
2009-01-06 13:30:00,19.13,19.28,19.12,19.28,35800.0,14.5938,14.7082,14.5862,14.7082,35800.0
2009-01-06 14:00:00,19.26,19.46,19.18,19.36,46400.0,14.693,14.8456,14.632,14.7693,46400.0
2009-01-06 14:30:00,19.36,19.56,19.31,19.55,86300.0,14.7693,14.9218,14.7311,14.9142,86300.0
2009-01-06 15:00:00,19.55,19.58,19.18,19.24,77700.0,14.9142,14.9371,14.632,14.6777,77700.0
2009-01-06 15:30:00,19.24,19.44,19.19,19.37,160600.0,14.6777,14.8303,14.6396,14.7769,160600.0
2009-01-07 09:30:00,19.0,19.19,18.75,18.95,63500.0,14.4946,14.6396,14.3039,14.4565,63500.0
2009-01-07 10:00:00,18.96,19.08,18.62,19.07,91300.0,14.4641,14.5557,14.2047,14.548,91300.0
2009-01-07 10:30:00,19.07,19.24,19.02,19.18,64400.0,14.548,14.6777,14.5099,14.632,64400.0
2009-01-07 11:00:00,19.18,19.28,19.15,19.25,63200.0,14.632,14.7082,14.6091,14.6854,63200.0
2009-01-07 11:30:00,19.26,19.44,19.22,19.36,84900.0,14.693,14.8303,14.6625,14.7693,84900.0
2009-01-07 12:00:00,19.38,19.4,19.27,19.31,34900.0,14.7845,14.7998,14.7006,14.7311,34900.0
2009-01-07 12:30:00,19.31,19.43,19.23,19.25,20200.0,14.7311,14.8227,14.6701,14.6854,20200.0
2009-01-07 13:00:00,19.26,19.37,19.24,19.37,32500.0,14.693,14.7769,14.6777,14.7769,32500.0
2009-01-07 13:30:00,19.36,19.5,19.29,19.31,62100.0,14.7693,14.8761,14.7159,14.7311,62100.0
2009-01-07 14:00:00,19.31,19.34,19.01,19.14,37100.0,14.7311,14.754,14.5023,14.6014,37100.0
2009-01-07 14:30:00,19.14,19.18,18.91,18.99,40100.0,14.6014,14.632,14.426,14.487,40100.0
2009-01-07 15:00:00,18.96,19.19,18.84,19.19,46600.0,14.4641,14.6396,14.3726,14.6396,46600.0
2009-01-07 15:30:00,19.2,19.31,19.15,19.29,110000.0,14.6472,14.7311,14.6091,14.7159,110000.0
2009-01-08 09:30:00,19.16,19.17,18.36,18.38,140300.0,14.6167,14.6243,14.0064,14.0217,140300.0
2009-01-08 10:00:00,18.4,18.53,18.31,18.51,43900.0,14.0369,14.1361,13.9683,14.1208,43900.0
2009-01-08 10:30:00,18.52,18.7,18.48,18.57,39900.0,14.1285,14.2658,14.0979,14.1666,39900.0
2009-01-08 11:00:00,18.57,18.68,18.49,18.54,53500.0,14.1666,14.2505,14.1056,14.1437,53500.0
2009-01-08 11:30:00,18.52,18.6,18.45,18.47,40600.0,14.1285,14.1895,14.0751,14.0903,40600.0
2009-01-08 12:00:00,18.49,18.61,18.45,18.58,14700.0,14.1056,14.1971,14.0751,14.1742,14700.0
2009-01-08 12:30:00,18.58,18.7,18.5,18.59,22000.0,14.1742,14.2658,14.1132,14.1819,22000.0
2009-01-08 13:00:00,18.58,18.62,18.45,18.59,22200.0,14.1742,14.2047,14.0751,14.1819,22200.0
2009-01-08 13:30:00,18.59,18.68,18.58,18.61,26200.0,14.1819,14.2505,14.1742,14.1971,26200.0
2009-01-08 14:00:00,18.63,18.68,18.56,18.57,46100.0,14.2124,14.2505,14.159,14.1666,46100.0
2009-01-08 14:30:00,18.56,18.81,18.51,18.75,66700.0,14.159,14.3497,14.1208,14.3039,66700.0
2009-01-08 15:00:00,18.75,18.82,18.6,18.73,72200.0,14.3039,14.3573,14.1895,14.2887,72200.0
2009-01-08 15:30:00,18.71,18.85,18.57,18.8,70500.0,14.2734,14.3802,14.1666,14.3421,70500.0
2009-01-09 09:30:00,18.7,18.7,17.7,17.7,69900.0,14.2658,14.2658,13.5029,13.5029,69900.0
2009-01-09 10:00:00,17.69,17.78,17.57,17.72,118600.0,13.4953,13.5639,13.4037,13.5182,118600.0
2009-01-09 10:30:00,17.73,17.75,17.4,17.41,85100.0,13.5258,13.541,13.274,13.2817,85100.0
2009-01-09 11:00:00,17.42,17.56,17.13,17.18,91000.0,13.2893,13.3961,13.0681,13.1062,91000.0
2009-01-09 11:30:00,17.19,17.33,17.0,17.31,139800.0,13.1138,13.2206,12.9689,13.2054,139800.0
2009-01-09 12:00:00,17.32,17.47,17.21,17.36,86700.0,13.213,13.3274,13.1291,13.2435,86700.0
2009-01-09 12:30:00,17.35,17.44,17.27,17.36,41700.0,13.2359,13.3046,13.1749,13.2435,41700.0
2009-01-09 13:00:00,17.38,17.47,17.23,17.26,70100.0,13.2588,13.3274,13.1443,13.1672,70100.0
2009-01-09 13:30:00,17.26,17.32,17.19,17.24,47600.0,13.1672,13.213,13.1138,13.152,47600.0
2009-01-09 14:00:00,17.23,17.35,17.23,17.32,35000.0,13.1443,13.2359,13.1443,13.213,35000.0
2009-01-09 14:30:00,17.32,17.5,17.27,17.45,36800.0,13.213,13.3503,13.1749,13.3122,36800.0
2009-01-09 15:00:00,17.43,17.53,17.27,17.4,71100.0,13.2969,13.3732,13.1749,13.274,71100.0
2009-01-09 15:30:00,17.42,17.55,17.3,17.37,106900.0,13.2893,13.3885,13.1977,13.2512,106900.0
2009-01-12 09:30:00,17.41,17.44,17.07,17.37,32000.0,13.2817,13.3046,13.0223,13.2512,32000.0
2009-01-12 10:00:00,17.37,17.58,17.27,17.48,61600.0,13.2512,13.4114,13.1749,13.3351,61600.0
2009-01-12 10:30:00,17.47,17.47,17.19,17.25,116100.0,13.3274,13.3274,13.1138,13.1596,116100.0
2009-01-12 11:00:00,17.24,17.44,17.2,17.41,64100.0,13.152,13.3046,13.1215,13.2817,64100.0
2009-01-12 11:30:00,17.4,17.46,17.35,17.36,33700.0,13.274,13.3198,13.2359,13.2435,33700.0
2009-01-12 12:00:00,17.35,17.45,17.32,17.4,25700.0,13.2359,13.3122,13.213,13.274,25700.0
2009-01-12 12:30:00,17.41,17.52,17.41,17.42,17400.0,13.2817,13.3656,13.2817,13.2893,17400.0
2009-01-12 13:00:00,17.42,17.53,17.41,17.51,12500.0,13.2893,13.3732,13.2817,13.358,12500.0
2009-01-12 13:30:00,17.51,17.67,17.51,17.52,32900.0,13.358,13.48,13.358,13.3656,32900.0
2009-01-12 14:00:00,17.52,17.58,17.47,17.52,33000.0,13.3656,13.4114,13.3274,13.3656,33000.0
2009-01-12 14:30:00,17.51,17.52,17.31,17.35,76500.0,13.358,13.3656,13.2054,13.2359,76500.0
2009-01-12 15:00:00,17.35,17.51,17.31,17.41,102100.0,13.2359,13.358,13.2054,13.2817,102100.0
2009-01-12 15:30:00,17.43,17.52,17.28,17.41,95800.0,13.2969,13.3656,13.1825,13.2817,95800.0
2009-01-13 09:30:00,17.35,17.8,17.25,17.45,39700.0,13.2359,13.5792,13.1596,13.3122,39700.0
2009-01-13 10:00:00,17.43,17.52,17.38,17.5,34500.0,13.2969,13.3656,13.2588,13.3503,34500.0
2009-01-13 10:30:00,17.48,17.68,17.36,17.57,21400.0,13.3351,13.4876,13.2435,13.4037,21400.0
2009-01-13 11:00:00,17.57,17.58,17.3,17.37,64400.0,13.4037,13.4114,13.1977,13.2512,64400.0
2009-01-13 11:30:00,17.38,17.47,17.22,17.33,97700.0,13.2588,13.3274,13.1367,13.2206,97700.0
2009-01-13 12:00:00,17.34,17.37,17.2,17.3,7300.0,13.2283,13.2512,13.1215,13.1977,7300.0
2009-01-13 12:30:00,17.27,17.36,17.21,17.21,13700.0,13.1749,13.2435,13.1291,13.1291,13700.0
2009-01-13 13:00:00,17.22,17.27,17.06,17.16,20800.0,13.1367,13.1749,13.0147,13.0909,20800.0
2009-01-13 13:30:00,17.14,17.24,17.02,17.05,23700.0,13.0757,13.152,12.9841,13.007,23700.0
2009-01-13 14:00:00,17.05,17.2,17.0,17.03,40100.0,13.007,13.1215,12.9689,12.9918,40100.0
2009-01-13 14:30:00,17.04,17.39,17.04,17.18,43900.0,12.9994,13.2664,12.9994,13.1062,43900.0
2009-01-13 15:00:00,17.16,17.16,17.0,17.08,35600.0,13.0909,13.0909,12.9689,13.0299,35600.0
2009-01-13 15:30:00,17.06,17.28,17.01,17.23,76100.0,13.0147,13.1825,12.9765,13.1443,76100.0
2009-01-14 09:30:00,16.88,17.02,16.56,16.75,55600.0,12.8773,12.9841,12.6332,12.7782,55600.0
2009-01-14 10:00:00,16.75,16.85,16.65,16.8,55100.0,12.7782,12.8545,12.7019,12.8163,55100.0
2009-01-14 10:30:00,16.78,16.86,16.53,16.63,86800.0,12.8011,12.8621,12.6103,12.6866,86800.0
2009-01-14 11:00:00,16.62,16.62,16.5,16.51,45400.0,12.679,12.679,12.5874,12.5951,45400.0
2009-01-14 11:30:00,16.51,16.7,16.5,16.67,30600.0,12.5951,12.74,12.5874,12.7171,30600.0
2009-01-14 12:00:00,16.65,16.7,16.54,16.54,57100.0,12.7019,12.74,12.618,12.618,57100.0
2009-01-14 12:30:00,16.56,16.56,16.2,16.21,118100.0,12.6332,12.6332,12.3586,12.3662,118100.0
2009-01-14 13:00:00,16.21,16.23,15.98,16.01,60700.0,12.3662,12.3815,12.1908,12.2136,60700.0
2009-01-14 13:30:00,16.01,16.17,15.8,16.16,177500.0,12.2136,12.3357,12.0534,12.3281,177500.0
2009-01-14 14:00:00,16.15,16.32,16.08,16.17,34000.0,12.3204,12.4501,12.267,12.3357,34000.0
2009-01-14 14:30:00,16.21,16.37,16.21,16.33,39000.0,12.3662,12.4883,12.3662,12.4578,39000.0
2009-01-14 15:00:00,16.31,16.31,16.1,16.17,67100.0,12.4425,12.4425,12.2823,12.3357,67100.0
2009-01-14 15:30:00,16.17,16.28,16.11,16.18,97900.0,12.3357,12.4196,12.2899,12.3433,97900.0
2009-01-15 09:30:00,16.17,16.31,15.96,16.26,38000.0,12.3357,12.4425,12.1755,12.4044,38000.0
2009-01-15 10:00:00,16.28,16.4,15.88,15.92,40300.0,12.4196,12.5112,12.1145,12.145,40300.0
2009-01-15 10:30:00,15.93,16.1,15.8,16.1,44100.0,12.1526,12.2823,12.0534,12.2823,44100.0
2009-01-15 11:00:00,16.07,16.27,16.03,16.12,61500.0,12.2594,12.412,12.2289,12.2976,61500.0
2009-01-15 11:30:00,16.14,16.18,16.09,16.1,36500.0,12.3128,12.3433,12.2747,12.2823,36500.0
2009-01-15 12:00:00,16.1,16.18,16.05,16.08,26300.0,12.2823,12.3433,12.2442,12.267,26300.0
2009-01-15 12:30:00,16.1,16.16,16.07,16.11,15400.0,12.2823,12.3281,12.2594,12.2899,15400.0
2009-01-15 13:00:00,16.15,16.33,16.13,16.33,57100.0,12.3204,12.4578,12.3052,12.4578,57100.0
2009-01-15 13:30:00,16.34,16.75,16.28,16.73,70800.0,12.4654,12.7782,12.4196,12.7629,70800.0
2009-01-15 14:00:00,16.73,17.06,16.69,16.95,96200.0,12.7629,13.0147,12.7324,12.9307,96200.0
2009-01-15 14:30:00,16.96,17.32,16.88,16.99,102300.0,12.9384,13.213,12.8773,12.9613,102300.0
2009-01-15 15:00:00,16.99,17.23,16.92,17.02,71100.0,12.9613,13.1443,12.9079,12.9841,71100.0
2009-01-15 15:30:00,16.99,17.06,16.69,17.01,103700.0,12.9613,13.0147,12.7324,12.9765,103700.0
2009-01-16 09:30:00,17.3,17.64,17.0,17.22,143800.0,13.1977,13.4571,12.9689,13.1367,143800.0
2009-01-16 10:00:00,17.18,17.44,17.18,17.42,76800.0,13.1062,13.3046,13.1062,13.2893,76800.0
2009-01-16 10:30:00,17.41,17.52,17.24,17.3,57000.0,13.2817,13.3656,13.152,13.1977,57000.0
2009-01-16 11:00:00,17.3,17.53,17.25,17.52,26700.0,13.1977,13.3732,13.1596,13.3656,26700.0
2009-01-16 11:30:00,17.49,17.49,17.15,17.16,32300.0,13.3427,13.3427,13.0833,13.0909,32300.0
2009-01-16 12:00:00,17.2,17.2,16.97,17.02,29400.0,13.1215,13.1215,12.946,12.9841,29400.0
2009-01-16 12:30:00,17.01,17.25,16.97,17.24,25400.0,12.9765,13.1596,12.946,13.152,25400.0
2009-01-16 13:00:00,17.28,17.35,17.05,17.08,15000.0,13.1825,13.2359,13.007,13.0299,15000.0
2009-01-16 13:30:00,17.08,17.17,17.0,17.1,57000.0,13.0299,13.0986,12.9689,13.0452,57000.0
2009-01-16 14:00:00,17.14,17.23,17.06,17.12,28200.0,13.0757,13.1443,13.0147,13.0604,28200.0
2009-01-16 14:30:00,17.17,17.21,17.02,17.19,53300.0,13.0986,13.1291,12.9841,13.1138,53300.0
2009-01-16 15:00:00,17.21,17.32,17.15,17.16,75500.0,13.1291,13.213,13.0833,13.0909,75500.0
2009-01-16 15:30:00,17.13,17.34,17.08,17.29,82500.0,13.0681,13.2283,13.0299,13.1901,82500.0
2009-01-20 09:30:00,17.1,17.13,16.4,16.55,66000.0,13.0452,13.0681,12.5112,12.6256,66000.0
2009-01-20 10:00:00,16.54,16.92,16.34,16.89,68600.0,12.618,12.9079,12.4654,12.885,68600.0
2009-01-20 10:30:00,16.89,17.02,16.76,16.82,53100.0,12.885,12.9841,12.7858,12.8316,53100.0
2009-01-20 11:00:00,16.85,16.9,16.64,16.88,82300.0,12.8545,12.8926,12.6943,12.8773,82300.0
2009-01-20 11:30:00,16.88,16.92,16.76,16.78,23200.0,12.8773,12.9079,12.7858,12.8011,23200.0
2009-01-20 12:00:00,16.77,17.04,16.77,16.8,41500.0,12.7934,12.9994,12.7934,12.8163,41500.0
2009-01-20 12:30:00,16.8,16.98,16.8,16.89,27400.0,12.8163,12.9536,12.8163,12.885,27400.0
2009-01-20 13:00:00,16.88,17.0,16.78,16.88,37200.0,12.8773,12.9689,12.8011,12.8773,37200.0
2009-01-20 13:30:00,16.9,16.9,16.75,16.78,29300.0,12.8926,12.8926,12.7782,12.8011,29300.0
2009-01-20 14:00:00,16.78,16.85,16.6,16.76,37000.0,12.8011,12.8545,12.6637,12.7858,37000.0
2009-01-20 14:30:00,16.76,16.86,16.62,16.73,38200.0,12.7858,12.8621,12.679,12.7629,38200.0
2009-01-20 15:00:00,16.75,16.81,16.58,16.7,85900.0,12.7782,12.8239,12.6485,12.74,85900.0
2009-01-20 15:30:00,16.71,16.86,16.45,16.56,116500.0,12.7477,12.8621,12.5493,12.6332,116500.0
2009-01-21 09:30:00,16.8,16.87,16.39,16.4,77200.0,12.8163,12.8697,12.5035,12.5112,77200.0
2009-01-21 10:00:00,16.38,16.38,16.03,16.03,45300.0,12.4959,12.4959,12.2289,12.2289,45300.0
2009-01-21 10:30:00,16.04,16.16,16.01,16.05,47200.0,12.2365,12.3281,12.2136,12.2442,47200.0
2009-01-21 11:00:00,16.08,16.21,16.01,16.17,34800.0,12.267,12.3662,12.2136,12.3357,34800.0
2009-01-21 11:30:00,16.17,16.5,16.17,16.35,50700.0,12.3357,12.5874,12.3357,12.473,50700.0
2009-01-21 12:00:00,16.36,16.54,16.3,16.39,14500.0,12.4806,12.618,12.4349,12.5035,14500.0
2009-01-21 12:30:00,16.38,16.56,16.37,16.55,18200.0,12.4959,12.6332,12.4883,12.6256,18200.0
2009-01-21 13:00:00,16.58,16.6,16.3,16.3,15400.0,12.6485,12.6637,12.4349,12.4349,15400.0
2009-01-21 13:30:00,16.29,16.63,16.27,16.62,15600.0,12.4272,12.6866,12.412,12.679,15600.0
2009-01-21 14:00:00,16.6,16.69,16.49,16.67,22500.0,12.6637,12.7324,12.5798,12.7171,22500.0
2009-01-21 14:30:00,16.7,16.87,16.7,16.83,31400.0,12.74,12.8697,12.74,12.8392,31400.0
2009-01-21 15:00:00,16.84,17.07,16.8,16.95,57200.0,12.8468,13.0223,12.8163,12.9307,57200.0
2009-01-21 15:30:00,16.94,17.2,16.87,17.07,64000.0,12.9231,13.1215,12.8697,13.0223,64000.0
2009-01-22 09:30:00,16.68,16.85,16.45,16.69,47200.0,12.7248,12.8545,12.5493,12.7324,47200.0
2009-01-22 10:00:00,16.73,16.92,16.7,16.73,31900.0,12.7629,12.9079,12.74,12.7629,31900.0
2009-01-22 10:30:00,16.73,16.86,16.64,16.77,51400.0,12.7629,12.8621,12.6943,12.7934,51400.0
2009-01-22 11:00:00,16.78,16.86,16.67,16.73,43400.0,12.8011,12.8621,12.7171,12.7629,43400.0
2009-01-22 11:30:00,16.74,16.87,16.6,16.6,55700.0,12.7705,12.8697,12.6637,12.6637,55700.0
2009-01-22 12:00:00,16.6,16.85,16.59,16.81,31200.0,12.6637,12.8545,12.6561,12.8239,31200.0
2009-01-22 12:30:00,16.78,16.93,16.75,16.87,10100.0,12.8011,12.9155,12.7782,12.8697,10100.0
2009-01-22 13:00:00,16.86,16.97,16.78,16.87,13800.0,12.8621,12.946,12.8011,12.8697,13800.0
2009-01-22 13:30:00,16.86,17.1,16.77,17.1,15000.0,12.8621,13.0452,12.7934,13.0452,15000.0
2009-01-22 14:00:00,17.13,17.56,17.08,17.37,42800.0,13.0681,13.3961,13.0299,13.2512,42800.0
2009-01-22 14:30:00,17.36,17.37,16.97,17.14,43300.0,13.2435,13.2512,12.946,13.0757,43300.0
2009-01-22 15:00:00,17.15,17.15,16.8,16.98,24900.0,13.0833,13.0833,12.8163,12.9536,24900.0
2009-01-22 15:30:00,16.98,17.18,16.85,17.06,61100.0,12.9536,13.1062,12.8545,13.0147,61100.0
2009-01-23 09:30:00,16.63,16.81,16.32,16.72,29000.0,12.6866,12.8239,12.4501,12.7553,29000.0
2009-01-23 10:00:00,16.73,16.85,16.66,16.83,14300.0,12.7629,12.8545,12.7095,12.8392,14300.0
2009-01-23 10:30:00,16.8,16.86,16.7,16.81,39100.0,12.8163,12.8621,12.74,12.8239,39100.0
2009-01-23 11:00:00,16.82,17.14,16.82,16.9,37400.0,12.8316,13.0757,12.8316,12.8926,37400.0
2009-01-23 11:30:00,16.91,17.03,16.85,16.93,46200.0,12.9002,12.9918,12.8545,12.9155,46200.0
2009-01-23 12:00:00,16.94,17.11,16.94,17.02,35400.0,12.9231,13.0528,12.9231,12.9841,35400.0
2009-01-23 12:30:00,17.01,17.01,16.78,16.85,28600.0,12.9765,12.9765,12.8011,12.8545,28600.0
2009-01-23 13:00:00,16.8,17.03,16.78,16.97,25000.0,12.8163,12.9918,12.8011,12.946,25000.0
2009-01-23 13:30:00,16.97,17.2,16.95,17.2,38500.0,12.946,13.1215,12.9307,13.1215,38500.0
2009-01-23 14:00:00,17.21,17.27,17.0,17.01,37100.0,13.1291,13.1749,12.9689,12.9765,37100.0
2009-01-23 14:30:00,17.01,17.02,16.8,16.89,48000.0,12.9765,12.9841,12.8163,12.885,48000.0
2009-01-23 15:00:00,16.89,17.0,16.76,16.9,34900.0,12.885,12.9689,12.7858,12.8926,34900.0
2009-01-23 15:30:00,16.9,17.1,16.83,17.0,73700.0,12.8926,13.0452,12.8392,12.9689,73700.0
2009-01-26 09:30:00,16.96,17.43,16.93,17.36,50500.0,12.9384,13.2969,12.9155,13.2435,50500.0
2009-01-26 10:00:00,17.39,17.71,17.36,17.38,55400.0,13.2664,13.5105,13.2435,13.2588,55400.0
2009-01-26 10:30:00,17.4,17.49,17.32,17.47,26800.0,13.274,13.3427,13.213,13.3274,26800.0
2009-01-26 11:00:00,17.47,17.55,17.34,17.38,15500.0,13.3274,13.3885,13.2283,13.2588,15500.0
2009-01-26 11:30:00,17.41,17.47,17.33,17.39,4800.0,13.2817,13.3274,13.2206,13.2664,4800.0
2009-01-26 12:00:00,17.39,17.43,17.3,17.39,18000.0,13.2664,13.2969,13.1977,13.2664,18000.0
2009-01-26 12:30:00,17.37,17.51,17.25,17.44,24700.0,13.2512,13.358,13.1596,13.3046,24700.0
2009-01-26 13:00:00,17.44,17.49,17.3,17.33,19400.0,13.3046,13.3427,13.1977,13.2206,19400.0
2009-01-26 13:30:00,17.33,17.33,16.94,16.98,23100.0,13.2206,13.2206,12.9231,12.9536,23100.0
2009-01-26 14:00:00,16.97,17.03,16.86,17.01,33200.0,12.946,12.9918,12.8621,12.9765,33200.0
2009-01-26 14:30:00,17.02,17.22,17.02,17.19,31000.0,12.9841,13.1367,12.9841,13.1138,31000.0
2009-01-26 15:00:00,17.2,17.38,17.12,17.3,56700.0,13.1215,13.2588,13.0604,13.1977,56700.0
2009-01-26 15:30:00,17.33,17.34,17.1,17.22,67800.0,13.2206,13.2283,13.0452,13.1367,67800.0
2009-01-27 09:30:00,17.22,17.65,17.22,17.38,24700.0,13.1367,13.4648,13.1367,13.2588,24700.0
2009-01-27 10:00:00,17.38,17.39,17.05,17.31,18300.0,13.2588,13.2664,13.007,13.2054,18300.0
2009-01-27 10:30:00,17.28,17.33,17.18,17.29,8900.0,13.1825,13.2206,13.1062,13.1901,8900.0
2009-01-27 11:00:00,17.3,17.44,17.22,17.39,11800.0,13.1977,13.3046,13.1367,13.2664,11800.0
2009-01-27 11:30:00,17.43,17.47,17.26,17.4,10500.0,13.2969,13.3274,13.1672,13.274,10500.0
2009-01-27 12:00:00,17.4,17.63,17.38,17.63,17000.0,13.274,13.4495,13.2588,13.4495,17000.0
2009-01-27 12:30:00,17.63,17.64,17.48,17.54,4900.0,13.4495,13.4571,13.3351,13.3808,4900.0
2009-01-27 13:00:00,17.55,17.59,17.37,17.48,12300.0,13.3885,13.419,13.2512,13.3351,12300.0
2009-01-27 13:30:00,17.46,17.51,17.36,17.36,10700.0,13.3198,13.358,13.2435,13.2435,10700.0
2009-01-27 14:00:00,17.38,17.4,17.28,17.29,14400.0,13.2588,13.274,13.1825,13.1901,14400.0
2009-01-27 14:30:00,17.27,17.43,17.26,17.41,12100.0,13.1749,13.2969,13.1672,13.2817,12100.0
2009-01-27 15:00:00,17.41,17.45,17.26,17.38,16700.0,13.2817,13.3122,13.1672,13.2588,16700.0
2009-01-27 15:30:00,17.36,17.36,17.24,17.29,32700.0,13.2435,13.2435,13.152,13.1901,32700.0
2009-01-28 09:30:00,17.52,17.73,17.47,17.52,21400.0,13.3656,13.5258,13.3274,13.3656,21400.0
2009-01-28 10:00:00,17.54,17.72,17.53,17.72,11400.0,13.3808,13.5182,13.3732,13.5182,11400.0
2009-01-28 10:30:00,17.74,17.99,17.74,17.95,13800.0,13.5334,13.7241,13.5334,13.6936,13800.0
2009-01-28 11:00:00,17.98,17.99,17.87,17.97,26600.0,13.7165,13.7241,13.6326,13.7089,26600.0
2009-01-28 11:30:00,17.97,17.99,17.9,17.92,11200.0,13.7089,13.7241,13.6555,13.6707,11200.0
2009-01-28 12:00:00,17.91,18.09,17.91,18.09,12500.0,13.6631,13.8004,13.6631,13.8004,12500.0
2009-01-28 12:30:00,18.07,18.22,18.07,18.21,9700.0,13.7852,13.8996,13.7852,13.892,9700.0
2009-01-28 13:00:00,18.21,18.31,18.18,18.28,12300.0,13.892,13.9683,13.8691,13.9454,12300.0
2009-01-28 13:30:00,18.31,18.35,18.21,18.29,18600.0,13.9683,13.9988,13.892,13.953,18600.0
2009-01-28 14:00:00,18.28,18.42,18.23,18.23,70900.0,13.9454,14.0522,13.9072,13.9072,70900.0
2009-01-28 14:30:00,18.24,18.24,18.06,18.2,30800.0,13.9149,13.9149,13.7775,13.8843,30800.0
2009-01-28 15:00:00,18.22,18.26,17.87,18.01,54100.0,13.8996,13.9301,13.6326,13.7394,54100.0
2009-01-28 15:30:00,18.0,18.12,17.95,18.06,63200.0,13.7318,13.8233,13.6936,13.7775,63200.0
2009-01-29 09:30:00,17.72,17.95,17.59,17.62,55200.0,13.5182,13.6936,13.419,13.4419,55200.0
2009-01-29 10:00:00,17.62,17.91,17.54,17.89,39100.0,13.4419,13.6631,13.3808,13.6478,39100.0
2009-01-29 10:30:00,17.86,18.01,17.75,18.01,14000.0,13.625,13.7394,13.541,13.7394,14000.0
2009-01-29 11:00:00,18.0,18.14,17.99,18.02,20100.0,13.7318,13.8386,13.7241,13.747,20100.0
2009-01-29 11:30:00,18.05,18.1,17.95,17.99,39200.0,13.7699,13.8081,13.6936,13.7241,39200.0
2009-01-29 12:00:00,17.98,18.03,17.81,18.02,17900.0,13.7165,13.7546,13.5868,13.747,17900.0
2009-01-29 12:30:00,17.98,18.0,17.73,17.75,17700.0,13.7165,13.7318,13.5258,13.541,17700.0
2009-01-29 13:00:00,17.74,17.78,17.7,17.76,24100.0,13.5334,13.5639,13.5029,13.5487,24100.0
2009-01-29 13:30:00,17.74,17.77,17.64,17.68,17500.0,13.5334,13.5563,13.4571,13.4876,17500.0
2009-01-29 14:00:00,17.65,17.82,17.65,17.82,24600.0,13.4648,13.5944,13.4648,13.5944,24600.0
2009-01-29 14:30:00,17.8,17.82,17.69,17.71,18800.0,13.5792,13.5944,13.4953,13.5105,18800.0
2009-01-29 15:00:00,17.71,17.83,17.64,17.72,43700.0,13.5105,13.6021,13.4571,13.5182,43700.0
2009-01-29 15:30:00,17.69,17.69,17.44,17.51,76300.0,13.4953,13.4953,13.3046,13.358,76300.0
2009-01-30 09:30:00,17.6,17.63,17.1,17.11,35600.0,13.4266,13.4495,13.0452,13.0528,35600.0
2009-01-30 10:00:00,17.09,17.2,17.0,17.0,29000.0,13.0375,13.1215,12.9689,12.9689,29000.0
2009-01-30 10:30:00,17.0,17.0,16.8,16.84,31500.0,12.9689,12.9689,12.8163,12.8468,31500.0
2009-01-30 11:00:00,16.84,16.86,16.55,16.6,22900.0,12.8468,12.8621,12.6256,12.6637,22900.0
2009-01-30 11:30:00,16.64,16.89,16.59,16.88,37200.0,12.6943,12.885,12.6561,12.8773,37200.0
2009-01-30 12:00:00,16.89,17.08,16.84,16.97,15600.0,12.885,13.0299,12.8468,12.946,15600.0
2009-01-30 12:30:00,16.99,17.14,16.85,17.14,17400.0,12.9613,13.0757,12.8545,13.0757,17400.0
2009-01-30 13:00:00,17.11,17.23,17.0,17.02,12900.0,13.0528,13.1443,12.9689,12.9841,12900.0
2009-01-30 13:30:00,17.04,17.04,16.7,16.85,25300.0,12.9994,12.9994,12.74,12.8545,25300.0
2009-01-30 14:00:00,16.83,16.98,16.71,16.95,11200.0,12.8392,12.9536,12.7477,12.9307,11200.0
2009-01-30 14:30:00,16.98,17.03,16.89,17.0,24300.0,12.9536,12.9918,12.885,12.9689,24300.0
2009-01-30 15:00:00,16.97,17.13,16.9,16.94,44400.0,12.946,13.0681,12.8926,12.9231,44400.0
2009-01-30 15:30:00,16.9,17.05,16.82,17.02,116200.0,12.8926,13.007,12.8316,12.9841,116200.0
2009-02-02 09:30:00,16.81,17.01,16.72,16.91,35000.0,12.8239,12.9765,12.7553,12.9002,35000.0
2009-02-02 10:00:00,16.89,17.42,16.89,17.2,41600.0,12.885,13.2893,12.885,13.1215,41600.0
2009-02-02 10:30:00,17.17,17.17,16.97,17.06,41900.0,13.0986,13.0986,12.946,13.0147,41900.0
2009-02-02 11:00:00,17.04,17.08,16.89,16.98,22200.0,12.9994,13.0299,12.885,12.9536,22200.0
2009-02-02 11:30:00,16.97,17.09,16.87,17.03,22400.0,12.946,13.0375,12.8697,12.9918,22400.0
2009-02-02 12:00:00,17.04,17.22,17.03,17.22,32200.0,12.9994,13.1367,12.9918,13.1367,32200.0
2009-02-02 12:30:00,17.18,17.25,17.14,17.22,17600.0,13.1062,13.1596,13.0757,13.1367,17600.0
2009-02-02 13:00:00,17.2,17.2,16.78,16.78,33700.0,13.1215,13.1215,12.8011,12.8011,33700.0
2009-02-02 13:30:00,16.77,16.83,16.61,16.69,19800.0,12.7934,12.8392,12.6714,12.7324,19800.0
2009-02-02 14:00:00,16.66,16.83,16.61,16.66,30300.0,12.7095,12.8392,12.6714,12.7095,30300.0
2009-02-02 14:30:00,16.68,16.82,16.63,16.74,127200.0,12.7248,12.8316,12.6866,12.7705,127200.0
2009-02-02 15:00:00,16.72,17.01,16.71,16.89,115700.0,12.7553,12.9765,12.7477,12.885,115700.0
2009-02-02 15:30:00,16.91,17.09,16.9,17.0,120400.0,12.9002,13.0375,12.8926,12.9689,120400.0
2009-02-03 09:30:00,17.01,17.16,16.72,16.83,41000.0,12.9765,13.0909,12.7553,12.8392,41000.0
2009-02-03 10:00:00,16.83,16.97,16.57,16.75,50600.0,12.8392,12.946,12.6409,12.7782,50600.0
2009-02-03 10:30:00,16.74,16.97,16.69,16.91,46400.0,12.7705,12.946,12.7324,12.9002,46400.0
2009-02-03 11:00:00,16.88,17.21,16.88,17.03,32200.0,12.8773,13.1291,12.8773,12.9918,32200.0
2009-02-03 11:30:00,16.99,16.99,16.75,16.75,33700.0,12.9613,12.9613,12.7782,12.7782,33700.0
2009-02-03 12:00:00,16.76,16.86,16.71,16.73,45900.0,12.7858,12.8621,12.7477,12.7629,45900.0
2009-02-03 12:30:00,16.74,16.78,16.63,16.63,25800.0,12.7705,12.8011,12.6866,12.6866,25800.0
2009-02-03 13:00:00,16.65,16.75,16.62,16.68,37000.0,12.7019,12.7782,12.679,12.7248,37000.0
2009-02-03 13:30:00,16.69,16.8,16.67,16.74,54900.0,12.7324,12.8163,12.7171,12.7705,54900.0
2009-02-03 14:00:00,16.74,16.86,16.73,16.75,48100.0,12.7705,12.8621,12.7629,12.7782,48100.0
2009-02-03 14:30:00,16.75,16.99,16.71,16.99,54800.0,12.7782,12.9613,12.7477,12.9613,54800.0
2009-02-03 15:00:00,16.99,17.15,16.91,17.05,64700.0,12.9613,13.0833,12.9002,13.007,64700.0
2009-02-03 15:30:00,17.07,17.07,16.83,16.9,95500.0,13.0223,13.0223,12.8392,12.8926,95500.0
2009-02-04 09:30:00,16.93,17.0,16.43,16.66,71700.0,12.9155,12.9689,12.534,12.7095,71700.0
2009-02-04 10:00:00,16.68,16.9,16.68,16.85,27100.0,12.7248,12.8926,12.7248,12.8545,27100.0
2009-02-04 10:30:00,16.82,16.92,16.71,16.82,44200.0,12.8316,12.9079,12.7477,12.8316,44200.0
2009-02-04 11:00:00,16.82,16.9,16.72,16.76,28400.0,12.8316,12.8926,12.7553,12.7858,28400.0
2009-02-04 11:30:00,16.78,16.8,16.69,16.76,34300.0,12.8011,12.8163,12.7324,12.7858,34300.0
2009-02-04 12:00:00,16.76,16.84,16.76,16.84,26700.0,12.7858,12.8468,12.7858,12.8468,26700.0
2009-02-04 12:30:00,16.84,16.89,16.74,16.74,18100.0,12.8468,12.885,12.7705,12.7705,18100.0
2009-02-04 13:00:00,16.75,16.78,16.6,16.72,21500.0,12.7782,12.8011,12.6637,12.7553,21500.0
2009-02-04 13:30:00,16.73,16.79,16.34,16.43,59900.0,12.7629,12.8087,12.4654,12.534,59900.0
2009-02-04 14:00:00,16.41,16.43,16.05,16.06,54500.0,12.5188,12.534,12.2442,12.2518,54500.0
2009-02-04 14:30:00,16.07,16.24,16.04,16.23,64000.0,12.2594,12.3891,12.2365,12.3815,64000.0
2009-02-04 15:00:00,16.23,16.35,16.09,16.28,68800.0,12.3815,12.473,12.2747,12.4196,68800.0
2009-02-04 15:30:00,16.31,16.37,16.18,16.23,94100.0,12.4425,12.4883,12.3433,12.3815,94100.0
2009-02-05 09:30:00,16.16,16.53,16.13,16.24,49500.0,12.3281,12.6103,12.3052,12.3891,49500.0
2009-02-05 10:00:00,16.23,16.43,16.16,16.24,37800.0,12.3815,12.534,12.3281,12.3891,37800.0
2009-02-05 10:30:00,16.23,16.48,16.15,16.37,32000.0,12.3815,12.5722,12.3204,12.4883,32000.0
2009-02-05 11:00:00,16.39,16.48,16.33,16.39,39000.0,12.5035,12.5722,12.4578,12.5035,39000.0
2009-02-05 11:30:00,16.39,16.4,16.3,16.39,61400.0,12.5035,12.5112,12.4349,12.5035,61400.0
2009-02-05 12:00:00,16.4,16.5,16.35,16.35,68100.0,12.5112,12.5874,12.473,12.473,68100.0
2009-02-05 12:30:00,16.35,16.43,16.34,16.43,76400.0,12.473,12.534,12.4654,12.534,76400.0
2009-02-05 13:00:00,16.42,16.44,16.25,16.29,34900.0,12.5264,12.5417,12.3967,12.4272,34900.0
2009-02-05 13:30:00,16.28,16.44,16.28,16.35,25200.0,12.4196,12.5417,12.4196,12.473,25200.0
2009-02-05 14:00:00,16.34,16.5,16.31,16.36,87000.0,12.4654,12.5874,12.4425,12.4806,87000.0
2009-02-05 14:30:00,16.36,16.39,16.07,16.15,97800.0,12.4806,12.5035,12.2594,12.3204,97800.0
2009-02-05 15:00:00,16.14,16.35,16.14,16.32,79200.0,12.3128,12.473,12.3128,12.4501,79200.0
2009-02-05 15:30:00,16.34,16.39,16.2,16.21,147000.0,12.4654,12.5035,12.3586,12.3662,147000.0
2009-02-06 09:30:00,16.19,16.84,16.16,16.8,63800.0,12.351,12.8468,12.3281,12.8163,63800.0
2009-02-06 10:00:00,16.83,16.85,16.55,16.73,97800.0,12.8392,12.8545,12.6256,12.7629,97800.0
2009-02-06 10:30:00,16.73,16.78,16.58,16.66,67000.0,12.7629,12.8011,12.6485,12.7095,67000.0
2009-02-06 11:00:00,16.66,16.72,16.6,16.63,36700.0,12.7095,12.7553,12.6637,12.6866,36700.0
2009-02-06 11:30:00,16.64,16.88,16.64,16.88,60400.0,12.6943,12.8773,12.6943,12.8773,60400.0
2009-02-06 12:00:00,16.85,16.96,16.74,16.88,72500.0,12.8545,12.9384,12.7705,12.8773,72500.0
2009-02-06 12:30:00,16.88,17.14,16.88,17.1,24600.0,12.8773,13.0757,12.8773,13.0452,24600.0
2009-02-06 13:00:00,17.1,17.25,17.05,17.25,46400.0,13.0452,13.1596,13.007,13.1596,46400.0
2009-02-06 13:30:00,17.26,17.39,17.16,17.2,53900.0,13.1672,13.2664,13.0909,13.1215,53900.0
2009-02-06 14:00:00,17.22,17.22,17.0,17.0,53900.0,13.1367,13.1367,12.9689,12.9689,53900.0
2009-02-06 14:30:00,17.04,17.13,16.94,17.01,37800.0,12.9994,13.0681,12.9231,12.9765,37800.0
2009-02-06 15:00:00,17.0,17.0,16.82,16.89,59000.0,12.9689,12.9689,12.8316,12.885,59000.0
2009-02-06 15:30:00,16.91,16.96,16.77,16.82,100700.0,12.9002,12.9384,12.7934,12.8316,100700.0
2009-02-09 09:30:00,16.82,16.87,16.65,16.68,36400.0,12.8316,12.8697,12.7019,12.7248,36400.0
2009-02-09 10:00:00,16.66,16.67,16.47,16.65,43000.0,12.7095,12.7171,12.5646,12.7019,43000.0
2009-02-09 10:30:00,16.65,16.88,16.62,16.85,17700.0,12.7019,12.8773,12.679,12.8545,17700.0
2009-02-09 11:00:00,16.89,16.9,16.73,16.75,18000.0,12.885,12.8926,12.7629,12.7782,18000.0
2009-02-09 11:30:00,16.75,16.76,16.69,16.75,16900.0,12.7782,12.7858,12.7324,12.7782,16900.0
2009-02-09 12:00:00,16.75,16.82,16.7,16.8,10100.0,12.7782,12.8316,12.74,12.8163,10100.0
2009-02-09 12:30:00,16.8,16.89,16.71,16.85,24000.0,12.8163,12.885,12.7477,12.8545,24000.0
2009-02-09 13:00:00,16.86,16.88,16.77,16.8,8000.0,12.8621,12.8773,12.7934,12.8163,8000.0
2009-02-09 13:30:00,16.79,16.8,16.68,16.77,8800.0,12.8087,12.8163,12.7248,12.7934,8800.0
2009-02-09 14:00:00,16.78,16.81,16.57,16.6,19800.0,12.8011,12.8239,12.6409,12.6637,19800.0
2009-02-09 14:30:00,16.61,16.69,16.57,16.64,24700.0,12.6714,12.7324,12.6409,12.6943,24700.0
2009-02-09 15:00:00,16.66,16.74,16.6,16.72,27800.0,12.7095,12.7705,12.6637,12.7553,27800.0
2009-02-09 15:30:00,16.71,16.75,16.59,16.6,91100.0,12.7477,12.7782,12.6561,12.6637,91100.0
2009-02-10 09:30:00,16.52,16.99,16.35,16.91,49000.0,12.6027,12.9613,12.473,12.9002,49000.0
2009-02-10 10:00:00,16.92,16.96,16.64,16.7,41400.0,12.9079,12.9384,12.6943,12.74,41400.0
2009-02-10 10:30:00,16.71,16.89,16.64,16.82,56500.0,12.7477,12.885,12.6943,12.8316,56500.0
2009-02-10 11:00:00,16.82,17.0,16.39,16.49,80600.0,12.8316,12.9689,12.5035,12.5798,80600.0
2009-02-10 11:30:00,16.46,16.47,16.05,16.16,95200.0,12.5569,12.5646,12.2442,12.3281,95200.0
2009-02-10 12:00:00,16.16,16.31,16.07,16.07,65400.0,12.3281,12.4425,12.2594,12.2594,65400.0
2009-02-10 12:30:00,16.08,16.23,16.07,16.1,96200.0,12.267,12.3815,12.2594,12.2823,96200.0
2009-02-10 13:00:00,16.11,16.11,15.97,16.0,44400.0,12.2899,12.2899,12.1831,12.206,44400.0
2009-02-10 13:30:00,16.0,16.07,15.96,16.03,87900.0,12.206,12.2594,12.1755,12.2289,87900.0
2009-02-10 14:00:00,16.04,16.13,15.85,15.88,45100.0,12.2365,12.3052,12.0916,12.1145,45100.0
2009-02-10 14:30:00,15.87,16.0,15.74,15.74,56500.0,12.1068,12.206,12.0077,12.0077,56500.0
2009-02-10 15:00:00,15.74,16.04,15.74,16.04,65200.0,12.0077,12.2365,12.0077,12.2365,65200.0
2009-02-10 15:30:00,16.02,16.07,15.8,15.95,127700.0,12.2213,12.2594,12.0534,12.1679,127700.0
2009-02-11 09:30:00,15.98,16.48,15.98,16.45,44600.0,12.1908,12.5722,12.1908,12.5493,44600.0
2009-02-11 10:00:00,16.45,16.48,16.07,16.07,38500.0,12.5493,12.5722,12.2594,12.2594,38500.0
2009-02-11 10:30:00,16.07,16.23,15.98,16.21,25000.0,12.2594,12.3815,12.1908,12.3662,25000.0
2009-02-11 11:00:00,16.21,16.3,16.13,16.29,17900.0,12.3662,12.4349,12.3052,12.4272,17900.0
2009-02-11 11:30:00,16.28,16.3,16.04,16.05,59600.0,12.4196,12.4349,12.2365,12.2442,59600.0
2009-02-11 12:00:00,16.07,16.24,16.07,16.21,20500.0,12.2594,12.3891,12.2594,12.3662,20500.0
2009-02-11 12:30:00,16.23,16.28,16.17,16.2,22700.0,12.3815,12.4196,12.3357,12.3586,22700.0
2009-02-11 13:00:00,16.23,16.28,16.15,16.19,31400.0,12.3815,12.4196,12.3204,12.351,31400.0
2009-02-11 13:30:00,16.17,16.18,16.02,16.02,19900.0,12.3357,12.3433,12.2213,12.2213,19900.0
2009-02-11 14:00:00,16.03,16.18,15.99,16.14,42300.0,12.2289,12.3433,12.1984,12.3128,42300.0
2009-02-11 14:30:00,16.12,16.33,16.06,16.25,79400.0,12.2976,12.4578,12.2518,12.3967,79400.0
2009-02-11 15:00:00,16.27,16.28,16.09,16.13,33400.0,12.412,12.4196,12.2747,12.3052,33400.0
2009-02-11 15:30:00,16.13,16.16,16.0,16.11,81800.0,12.3052,12.3281,12.206,12.2899,81800.0
2009-02-12 09:30:00,16.13,16.13,15.83,15.85,58400.0,12.3052,12.3052,12.0763,12.0916,58400.0
2009-02-12 10:00:00,15.85,16.0,15.77,15.95,25200.0,12.0916,12.206,12.0305,12.1679,25200.0
2009-02-12 10:30:00,15.95,15.98,15.87,15.89,45200.0,12.1679,12.1908,12.1068,12.1221,45200.0
2009-02-12 11:00:00,15.89,15.97,15.78,15.84,48200.0,12.1221,12.1831,12.0382,12.084,48200.0
2009-02-12 11:30:00,15.85,15.97,15.82,15.9,37000.0,12.0916,12.1831,12.0687,12.1297,37000.0
2009-02-12 12:00:00,15.87,16.0,15.86,16.0,16800.0,12.1068,12.206,12.0992,12.206,16800.0
2009-02-12 12:30:00,15.99,15.99,15.87,15.9,7300.0,12.1984,12.1984,12.1068,12.1297,7300.0
2009-02-12 13:00:00,15.88,15.89,15.72,15.79,36700.0,12.1145,12.1221,11.9924,12.0458,36700.0
2009-02-12 13:30:00,15.76,15.82,15.67,15.79,21600.0,12.0229,12.0687,11.9543,12.0458,21600.0
2009-02-12 14:00:00,15.79,15.92,15.7,15.85,51200.0,12.0458,12.145,11.9771,12.0916,51200.0
2009-02-12 14:30:00,15.84,15.85,15.69,15.73,53600.0,12.084,12.0916,11.9695,12.0,53600.0
2009-02-12 15:00:00,15.74,16.0,15.69,16.0,101500.0,12.0077,12.206,11.9695,12.206,101500.0
2009-02-12 15:30:00,16.0,16.15,15.85,16.12,129500.0,12.206,12.3204,12.0916,12.2976,129500.0
2009-02-13 09:30:00,16.21,16.21,15.72,15.86,37900.0,12.3662,12.3662,11.9924,12.0992,37900.0
2009-02-13 10:00:00,15.86,16.19,15.81,16.17,38600.0,12.0992,12.351,12.0611,12.3357,38600.0
2009-02-13 10:30:00,16.17,16.28,16.1,16.17,32000.0,12.3357,12.4196,12.2823,12.3357,32000.0
2009-02-13 11:00:00,16.16,16.16,16.01,16.05,70200.0,12.3281,12.3281,12.2136,12.2442,70200.0
2009-02-13 11:30:00,16.05,16.13,15.94,15.96,11200.0,12.2442,12.3052,12.1602,12.1755,11200.0
2009-02-13 12:00:00,15.96,16.08,15.96,16.06,20800.0,12.1755,12.267,12.1755,12.2518,20800.0
2009-02-13 12:30:00,16.06,16.07,15.86,15.91,19700.0,12.2518,12.2594,12.0992,12.1374,19700.0
2009-02-13 13:00:00,15.88,16.02,15.86,15.98,51100.0,12.1145,12.2213,12.0992,12.1908,51100.0
2009-02-13 13:30:00,15.98,16.09,15.9,15.99,26400.0,12.1908,12.2747,12.1297,12.1984,26400.0
2009-02-13 14:00:00,16.01,16.07,15.9,15.92,20200.0,12.2136,12.2594,12.1297,12.145,20200.0
2009-02-13 14:30:00,15.91,15.93,15.81,15.81,20500.0,12.1374,12.1526,12.0611,12.0611,20500.0
2009-02-13 15:00:00,15.82,15.89,15.76,15.87,36200.0,12.0687,12.1221,12.0229,12.1068,36200.0
2009-02-13 15:30:00,15.87,15.93,15.66,15.66,80300.0,12.1068,12.1526,11.9466,11.9466,80300.0
2009-02-17 09:30:00,15.21,15.44,15.1,15.3,107900.0,11.6033,11.7788,11.5194,11.672,107900.0
2009-02-17 10:00:00,15.29,15.42,15.25,15.3,54800.0,11.6644,11.7635,11.6339,11.672,54800.0
2009-02-17 10:30:00,15.3,15.49,15.2,15.46,67000.0,11.672,11.8169,11.5957,11.7941,67000.0
2009-02-17 11:00:00,15.44,15.45,15.23,15.25,33600.0,11.7788,11.7864,11.6186,11.6339,33600.0
2009-02-17 11:30:00,15.25,15.32,15.13,15.2,81800.0,11.6339,11.6873,11.5423,11.5957,81800.0
2009-02-17 12:00:00,15.24,15.34,15.08,15.12,40200.0,11.6262,11.7025,11.5042,11.5347,40200.0
2009-02-17 12:30:00,15.13,15.17,15.07,15.13,18600.0,11.5423,11.5728,11.4965,11.5423,18600.0
2009-02-17 13:00:00,15.14,15.15,15.01,15.04,22200.0,11.5499,11.5576,11.4508,11.4737,22200.0
2009-02-17 13:30:00,15.06,15.18,15.0,15.13,68200.0,11.4889,11.5805,11.4431,11.5423,68200.0
2009-02-17 14:00:00,15.13,15.25,15.1,15.13,44700.0,11.5423,11.6339,11.5194,11.5423,44700.0
2009-02-17 14:30:00,15.13,15.17,15.08,15.17,66900.0,11.5423,11.5728,11.5042,11.5728,66900.0
2009-02-17 15:00:00,15.16,15.24,15.08,15.1,75200.0,11.5652,11.6262,11.5042,11.5194,75200.0
2009-02-17 15:30:00,15.1,15.28,15.0,15.02,169200.0,11.5194,11.6567,11.4431,11.4584,169200.0
2009-02-18 09:30:00,15.19,15.23,14.71,14.71,139000.0,11.5881,11.6186,11.2219,11.2219,139000.0
2009-02-18 10:00:00,14.71,14.79,14.56,14.78,46700.0,11.2219,11.2829,11.1075,11.2753,46700.0
2009-02-18 10:30:00,14.77,14.86,14.64,14.73,93800.0,11.2677,11.3363,11.1685,11.2372,93800.0
2009-02-18 11:00:00,14.72,14.83,14.7,14.82,55300.0,11.2295,11.3134,11.2143,11.3058,55300.0
2009-02-18 11:30:00,14.83,14.83,14.7,14.79,40600.0,11.3134,11.3134,11.2143,11.2829,40600.0
2009-02-18 12:00:00,14.78,14.84,14.7,14.81,110800.0,11.2753,11.3211,11.2143,11.2982,110800.0
2009-02-18 12:30:00,14.82,14.86,14.71,14.73,74500.0,11.3058,11.3363,11.2219,11.2372,74500.0
2009-02-18 13:00:00,14.73,14.74,14.65,14.7,62000.0,11.2372,11.2448,11.1761,11.2143,62000.0
2009-02-18 13:30:00,14.7,14.7,14.62,14.7,33700.0,11.2143,11.2143,11.1532,11.2143,33700.0
2009-02-18 14:00:00,14.69,14.75,14.62,14.75,65700.0,11.2066,11.2524,11.1532,11.2524,65700.0
2009-02-18 14:30:00,14.75,14.76,14.67,14.76,60100.0,11.2524,11.26,11.1914,11.26,60100.0
2009-02-18 15:00:00,14.76,14.86,14.74,14.77,53300.0,11.26,11.3363,11.2448,11.2677,53300.0
2009-02-18 15:30:00,14.78,14.89,14.76,14.79,98500.0,11.2753,11.3592,11.26,11.2829,98500.0
2009-02-19 09:30:00,15.04,15.21,14.91,14.92,97700.0,11.4737,11.6033,11.3745,11.3821,97700.0
2009-02-19 10:00:00,14.91,14.96,14.6,14.63,174700.0,11.3745,11.4126,11.138,11.1609,174700.0
2009-02-19 10:30:00,14.64,14.72,14.39,14.71,252000.0,11.1685,11.2295,10.9778,11.2219,252000.0
2009-02-19 11:00:00,14.7,14.77,14.33,14.46,110000.0,11.2143,11.2677,10.932,11.0312,110000.0
2009-02-19 11:30:00,14.47,14.54,14.36,14.46,132400.0,11.0388,11.0922,10.9549,11.0312,132400.0
2009-02-19 12:00:00,14.45,14.59,14.43,14.58,20200.0,11.0236,11.1304,11.0083,11.1227,20200.0
2009-02-19 12:30:00,14.58,14.8,14.58,14.78,398000.0,11.1227,11.2906,11.1227,11.2753,398000.0
2009-02-19 13:00:00,14.79,15.04,14.76,15.04,158600.0,11.2829,11.4737,11.26,11.4737,158600.0
2009-02-19 13:30:00,15.03,15.04,14.86,14.88,55600.0,11.466,11.4737,11.3363,11.3516,55600.0
2009-02-19 14:00:00,14.88,15.01,14.86,14.99,42900.0,11.3516,11.4508,11.3363,11.4355,42900.0
2009-02-19 14:30:00,14.99,15.2,14.99,15.16,111600.0,11.4355,11.5957,11.4355,11.5652,111600.0
2009-02-19 15:00:00,15.16,15.16,14.98,15.11,96000.0,11.5652,11.5652,11.4279,11.5271,96000.0
2009-02-19 15:30:00,15.11,15.11,14.94,14.99,151700.0,11.5271,11.5271,11.3974,11.4355,151700.0
2009-02-20 09:30:00,14.78,15.1,14.73,15.0,142900.0,11.2753,11.5194,11.2372,11.4431,142900.0
2009-02-20 10:00:00,15.0,15.05,14.64,14.84,151300.0,11.4431,11.4813,11.1685,11.3211,151300.0
2009-02-20 10:30:00,14.84,14.86,14.47,14.56,156500.0,11.3211,11.3363,11.0388,11.1075,156500.0
2009-02-20 11:00:00,14.56,14.57,14.02,14.12,396100.0,11.1075,11.1151,10.6955,10.7718,396100.0
2009-02-20 11:30:00,14.12,14.49,14.1,14.42,83800.0,10.7718,11.0541,10.7565,11.0007,83800.0
2009-02-20 12:00:00,14.4,14.43,14.1,14.16,104200.0,10.9854,11.0083,10.7565,10.8023,104200.0
2009-02-20 12:30:00,14.16,14.23,14.03,14.16,99500.0,10.8023,10.8557,10.7031,10.8023,99500.0
2009-02-20 13:00:00,14.16,14.29,14.01,14.09,166800.0,10.8023,10.9015,10.6879,10.7489,166800.0
2009-02-20 13:30:00,14.08,14.18,13.96,14.06,171900.0,10.7413,10.8176,10.6497,10.726,171900.0
2009-02-20 14:00:00,14.05,14.28,13.86,14.13,274800.0,10.7184,10.8939,10.5735,10.7794,274800.0
2009-02-20 14:30:00,14.13,14.35,14.13,14.22,130400.0,10.7794,10.9473,10.7794,10.8481,130400.0
2009-02-20 15:00:00,14.22,14.3,14.15,14.17,122400.0,10.8481,10.9091,10.7947,10.8099,122400.0
2009-02-20 15:30:00,14.18,14.27,14.14,14.21,115800.0,10.8176,10.8862,10.7871,10.8405,115800.0
2009-02-23 09:30:00,14.27,14.48,14.14,14.24,80700.0,10.8862,11.0464,10.7871,10.8634,80700.0
2009-02-23 10:00:00,14.26,14.26,13.99,14.06,64200.0,10.8786,10.8786,10.6726,10.726,64200.0
2009-02-23 10:30:00,14.07,14.14,14.0,14.08,90300.0,10.7337,10.7871,10.6803,10.7413,90300.0
2009-02-23 11:00:00,14.08,14.13,14.04,14.11,136600.0,10.7413,10.7794,10.7108,10.7642,136600.0
2009-02-23 11:30:00,14.12,14.22,14.1,14.22,101600.0,10.7718,10.8481,10.7565,10.8481,101600.0
2009-02-23 12:00:00,14.21,14.35,14.2,14.31,36600.0,10.8405,10.9473,10.8328,10.9168,36600.0
2009-02-23 12:30:00,14.31,14.36,14.25,14.25,96100.0,10.9168,10.9549,10.871,10.871,96100.0
2009-02-23 13:00:00,14.27,14.38,14.25,14.3,83200.0,10.8862,10.9702,10.871,10.9091,83200.0
2009-02-23 13:30:00,14.31,14.37,14.27,14.3,88200.0,10.9168,10.9625,10.8862,10.9091,88200.0
2009-02-23 14:00:00,14.3,14.44,14.27,14.32,85500.0,10.9091,11.0159,10.8862,10.9244,85500.0
2009-02-23 14:30:00,14.33,14.34,14.1,14.16,80200.0,10.932,10.9396,10.7565,10.8023,80200.0
2009-02-23 15:00:00,14.15,14.26,14.1,14.22,87800.0,10.7947,10.8786,10.7565,10.8481,87800.0
2009-02-23 15:30:00,14.2,14.29,14.1,14.14,159700.0,10.8328,10.9015,10.7565,10.7871,159700.0
2009-02-24 09:30:00,14.35,14.43,14.15,14.25,90700.0,10.9473,11.0083,10.7947,10.871,90700.0
2009-02-24 10:00:00,14.23,14.33,14.05,14.32,96200.0,10.8557,10.932,10.7184,10.9244,96200.0
2009-02-24 10:30:00,14.31,14.33,14.18,14.2,118600.0,10.9168,10.932,10.8176,10.8328,118600.0
2009-02-24 11:00:00,14.18,14.26,14.17,14.17,54400.0,10.8176,10.8786,10.8099,10.8099,54400.0
2009-02-24 11:30:00,14.18,14.24,14.13,14.17,53800.0,10.8176,10.8634,10.7794,10.8099,53800.0
2009-02-24 12:00:00,14.19,14.22,14.13,14.17,56600.0,10.8252,10.8481,10.7794,10.8099,56600.0
2009-02-24 12:30:00,14.18,14.28,14.15,14.17,40000.0,10.8176,10.8939,10.7947,10.8099,40000.0
2009-02-24 13:00:00,14.19,14.29,14.14,14.25,59900.0,10.8252,10.9015,10.7871,10.871,59900.0
2009-02-24 13:30:00,14.26,14.34,14.13,14.24,186500.0,10.8786,10.9396,10.7794,10.8634,186500.0
2009-02-24 14:00:00,14.25,14.45,14.2,14.44,84900.0,10.871,11.0236,10.8328,11.0159,84900.0
2009-02-24 14:30:00,14.44,14.45,14.35,14.41,117600.0,11.0159,11.0236,10.9473,10.993,117600.0
2009-02-24 15:00:00,14.41,14.62,14.4,14.5,133600.0,10.993,11.1532,10.9854,11.0617,133600.0
2009-02-24 15:30:00,14.52,14.62,14.34,14.43,273700.0,11.077,11.1532,10.9396,11.0083,273700.0
2009-02-25 09:30:00,15.92,16.5,15.65,16.44,920000.0,12.145,12.5874,11.939,12.5417,920000.0
2009-02-25 10:00:00,16.44,16.44,15.97,16.14,342100.0,12.5417,12.5417,12.1831,12.3128,342100.0
2009-02-25 10:30:00,16.16,16.19,15.59,15.89,239700.0,12.3281,12.351,11.8932,12.1221,239700.0
2009-02-25 11:00:00,15.9,16.03,15.8,15.87,253700.0,12.1297,12.2289,12.0534,12.1068,253700.0
2009-02-25 11:30:00,15.87,15.87,15.5,15.52,200600.0,12.1068,12.1068,11.8246,11.8398,200600.0
2009-02-25 12:00:00,15.52,15.62,15.5,15.56,160400.0,11.8398,11.9161,11.8246,11.8703,160400.0
2009-02-25 12:30:00,15.55,15.61,15.53,15.6,98700.0,11.8627,11.9085,11.8475,11.9009,98700.0
2009-02-25 13:00:00,15.61,15.93,15.55,15.92,127100.0,11.9085,12.1526,11.8627,12.145,127100.0
2009-02-25 13:30:00,15.92,15.96,15.85,15.85,165800.0,12.145,12.1755,12.0916,12.0916,165800.0
2009-02-25 14:00:00,15.86,15.99,15.71,15.97,215800.0,12.0992,12.1984,11.9848,12.1831,215800.0
2009-02-25 14:30:00,15.97,16.18,15.93,16.07,191000.0,12.1831,12.3433,12.1526,12.2594,191000.0
2009-02-25 15:00:00,16.07,16.22,16.0,16.04,355300.0,12.2594,12.3738,12.206,12.2365,355300.0
2009-02-25 15:30:00,16.05,16.17,15.88,15.94,387700.0,12.2442,12.3357,12.1145,12.1602,387700.0
2009-02-26 09:30:00,16.31,17.33,16.31,16.38,237600.0,12.4425,13.2206,12.4425,12.4959,237600.0
2009-02-26 10:00:00,16.37,16.47,16.23,16.44,179900.0,12.4883,12.5646,12.3815,12.5417,179900.0
2009-02-26 10:30:00,16.47,16.64,16.37,16.49,111600.0,12.5646,12.6943,12.4883,12.5798,111600.0
2009-02-26 11:00:00,16.51,16.79,16.49,16.76,199500.0,12.5951,12.8087,12.5798,12.7858,199500.0
2009-02-26 11:30:00,16.75,16.82,16.69,16.76,192400.0,12.7782,12.8316,12.7324,12.7858,192400.0
2009-02-26 12:00:00,16.75,16.78,16.62,16.64,69000.0,12.7782,12.8011,12.679,12.6943,69000.0
2009-02-26 12:30:00,16.64,16.73,16.61,16.65,63500.0,12.6943,12.7629,12.6714,12.7019,63500.0
2009-02-26 13:00:00,16.65,16.68,16.48,16.68,68200.0,12.7019,12.7248,12.5722,12.7248,68200.0
2009-02-26 13:30:00,16.66,16.71,16.54,16.55,65500.0,12.7095,12.7477,12.618,12.6256,65500.0
2009-02-26 14:00:00,16.54,16.54,16.32,16.42,91600.0,12.618,12.618,12.4501,12.5264,91600.0
2009-02-26 14:30:00,16.42,16.45,16.25,16.28,87900.0,12.5264,12.5493,12.3967,12.4196,87900.0
2009-02-26 15:00:00,16.29,16.32,16.17,16.25,137800.0,12.4272,12.4501,12.3357,12.3967,137800.0
2009-02-26 15:30:00,16.26,16.48,16.22,16.28,218200.0,12.4044,12.5722,12.3738,12.4196,218200.0
2009-02-27 09:30:00,16.11,16.69,15.99,16.6,172000.0,12.2899,12.7324,12.1984,12.6637,172000.0
2009-02-27 10:00:00,16.6,17.01,16.56,16.84,110700.0,12.6637,12.9765,12.6332,12.8468,110700.0
2009-02-27 10:30:00,16.84,16.93,16.53,16.55,126400.0,12.8468,12.9155,12.6103,12.6256,126400.0
2009-02-27 11:00:00,16.55,16.59,16.5,16.56,54300.0,12.6256,12.6561,12.5874,12.6332,54300.0
2009-02-27 11:30:00,16.57,16.75,16.54,16.73,45800.0,12.6409,12.7782,12.618,12.7629,45800.0
2009-02-27 12:00:00,16.75,16.8,16.66,16.68,35800.0,12.7782,12.8163,12.7095,12.7248,35800.0
2009-02-27 12:30:00,16.69,16.7,16.48,16.58,76500.0,12.7324,12.74,12.5722,12.6485,76500.0
2009-02-27 13:00:00,16.6,16.67,16.47,16.63,72300.0,12.6637,12.7171,12.5646,12.6866,72300.0
2009-02-27 13:30:00,16.65,16.7,16.46,16.68,65400.0,12.7019,12.74,12.5569,12.7248,65400.0
2009-02-27 14:00:00,16.68,16.75,16.51,16.52,62800.0,12.7248,12.7782,12.5951,12.6027,62800.0
2009-02-27 14:30:00,16.52,16.78,16.5,16.74,64700.0,12.6027,12.8011,12.5874,12.7705,64700.0
2009-02-27 15:00:00,16.72,16.72,16.4,16.48,114200.0,12.7553,12.7553,12.5112,12.5722,114200.0
2009-02-27 15:30:00,16.46,16.56,16.31,16.32,240900.0,12.5569,12.6332,12.4425,12.4501,240900.0
2009-03-02 09:30:00,16.1,16.74,16.1,16.52,88500.0,12.2823,12.7705,12.2823,12.6027,88500.0
2009-03-02 10:00:00,16.54,16.68,16.39,16.67,84500.0,12.618,12.7248,12.5035,12.7171,84500.0
2009-03-02 10:30:00,16.65,16.68,16.43,16.54,67500.0,12.7019,12.7248,12.534,12.618,67500.0
2009-03-02 11:00:00,16.53,16.7,16.5,16.61,67800.0,12.6103,12.74,12.5874,12.6714,67800.0
2009-03-02 11:30:00,16.61,16.67,16.54,16.64,58400.0,12.6714,12.7171,12.618,12.6943,58400.0
2009-03-02 12:00:00,16.64,16.68,16.55,16.6,55900.0,12.6943,12.7248,12.6256,12.6637,55900.0
2009-03-02 12:30:00,16.6,16.69,16.55,16.57,43000.0,12.6637,12.7324,12.6256,12.6409,43000.0
2009-03-02 13:00:00,16.58,16.7,16.58,16.68,65500.0,12.6485,12.74,12.6485,12.7248,65500.0
2009-03-02 13:30:00,16.7,16.82,16.61,16.82,73400.0,12.74,12.8316,12.6714,12.8316,73400.0
2009-03-02 14:00:00,16.83,16.84,16.67,16.71,81500.0,12.8392,12.8468,12.7171,12.7477,81500.0
2009-03-02 14:30:00,16.7,16.83,16.63,16.63,81200.0,12.74,12.8392,12.6866,12.6866,81200.0
2009-03-02 15:00:00,16.62,16.63,16.21,16.47,161800.0,12.679,12.6866,12.3662,12.5646,161800.0
2009-03-02 15:30:00,16.49,16.55,16.34,16.45,144800.0,12.5798,12.6256,12.4654,12.5493,144800.0
2009-03-03 09:30:00,16.73,17.17,16.69,17.04,299900.0,12.7629,13.0986,12.7324,12.9994,299900.0
2009-03-03 10:00:00,17.04,17.1,16.89,16.94,108200.0,12.9994,13.0452,12.885,12.9231,108200.0
2009-03-03 10:30:00,16.93,17.08,16.9,16.97,71900.0,12.9155,13.0299,12.8926,12.946,71900.0
2009-03-03 11:00:00,16.97,17.04,16.81,16.91,90000.0,12.946,12.9994,12.8239,12.9002,90000.0
2009-03-03 11:30:00,16.91,16.92,16.61,16.63,84600.0,12.9002,12.9079,12.6714,12.6866,84600.0
2009-03-03 12:00:00,16.64,16.9,16.64,16.83,53700.0,12.6943,12.8926,12.6943,12.8392,53700.0
2009-03-03 12:30:00,16.83,16.83,16.64,16.64,52600.0,12.8392,12.8392,12.6943,12.6943,52600.0
2009-03-03 13:00:00,16.65,16.68,16.41,16.41,109200.0,12.7019,12.7248,12.5188,12.5188,109200.0
2009-03-03 13:30:00,16.43,16.59,16.33,16.55,47800.0,12.534,12.6561,12.4578,12.6256,47800.0
2009-03-03 14:00:00,16.53,16.62,16.47,16.5,51500.0,12.6103,12.679,12.5646,12.5874,51500.0
2009-03-03 14:30:00,16.5,16.82,16.46,16.74,88500.0,12.5874,12.8316,12.5569,12.7705,88500.0
2009-03-03 15:00:00,16.72,16.77,16.45,16.49,95300.0,12.7553,12.7934,12.5493,12.5798,95300.0
2009-03-03 15:30:00,16.46,16.56,16.33,16.38,152400.0,12.5569,12.6332,12.4578,12.4959,152400.0
2009-03-04 09:30:00,16.58,17.11,16.53,16.58,162300.0,12.6485,13.0528,12.6103,12.6485,162300.0
2009-03-04 10:00:00,16.59,16.63,16.18,16.45,60900.0,12.6561,12.6866,12.3433,12.5493,60900.0
2009-03-04 10:30:00,16.44,16.64,16.39,16.51,57500.0,12.5417,12.6943,12.5035,12.5951,57500.0
2009-03-04 11:00:00,16.53,16.64,16.48,16.51,62400.0,12.6103,12.6943,12.5722,12.5951,62400.0
2009-03-04 11:30:00,16.51,16.74,16.48,16.71,56600.0,12.5951,12.7705,12.5722,12.7477,56600.0
2009-03-04 12:00:00,16.7,16.75,16.45,16.5,47700.0,12.74,12.7782,12.5493,12.5874,47700.0
2009-03-04 12:30:00,16.48,16.53,16.36,16.45,34200.0,12.5722,12.6103,12.4806,12.5493,34200.0
2009-03-04 13:00:00,16.45,16.47,16.32,16.39,31900.0,12.5493,12.5646,12.4501,12.5035,31900.0
2009-03-04 13:30:00,16.39,16.52,16.38,16.38,48600.0,12.5035,12.6027,12.4959,12.4959,48600.0
2009-03-04 14:00:00,16.37,16.51,16.35,16.47,45600.0,12.4883,12.5951,12.473,12.5646,45600.0
2009-03-04 14:30:00,16.47,16.75,16.47,16.71,76100.0,12.5646,12.7782,12.5646,12.7477,76100.0
2009-03-04 15:00:00,16.72,16.82,16.68,16.8,80200.0,12.7553,12.8316,12.7248,12.8163,80200.0
2009-03-04 15:30:00,16.8,16.82,16.52,16.56,95100.0,12.8163,12.8316,12.6027,12.6332,95100.0
2009-03-05 09:30:00,16.11,16.54,15.91,16.26,121100.0,12.2899,12.618,12.1374,12.4044,121100.0
2009-03-05 10:00:00,16.26,16.3,15.99,16.23,96400.0,12.4044,12.4349,12.1984,12.3815,96400.0
2009-03-05 10:30:00,16.22,16.39,16.11,16.11,129000.0,12.3738,12.5035,12.2899,12.2899,129000.0
2009-03-05 11:00:00,16.13,16.16,15.95,16.05,52500.0,12.3052,12.3281,12.1679,12.2442,52500.0
2009-03-05 11:30:00,16.03,16.12,16.0,16.04,104200.0,12.2289,12.2976,12.206,12.2365,104200.0
2009-03-05 12:00:00,16.05,16.12,15.97,16.1,30200.0,12.2442,12.2976,12.1831,12.2823,30200.0
2009-03-05 12:30:00,16.1,16.18,16.05,16.05,30200.0,12.2823,12.3433,12.2442,12.2442,30200.0
2009-03-05 13:00:00,16.07,16.21,16.02,16.21,69500.0,12.2594,12.3662,12.2213,12.3662,69500.0
2009-03-05 13:30:00,16.2,16.22,16.04,16.11,46500.0,12.3586,12.3738,12.2365,12.2899,46500.0
2009-03-05 14:00:00,16.08,16.09,15.98,16.02,43100.0,12.267,12.2747,12.1908,12.2213,43100.0
2009-03-05 14:30:00,16.02,16.2,16.02,16.08,84000.0,12.2213,12.3586,12.2213,12.267,84000.0
2009-03-05 15:00:00,16.09,16.3,16.07,16.24,149300.0,12.2747,12.4349,12.2594,12.3891,149300.0
2009-03-05 15:30:00,16.22,16.38,16.16,16.28,301200.0,12.3738,12.4959,12.3281,12.4196,301200.0
2009-03-06 09:30:00,16.37,16.72,16.21,16.26,53600.0,12.4883,12.7553,12.3662,12.4044,53600.0
2009-03-06 10:00:00,16.23,16.42,16.15,16.42,56100.0,12.3815,12.5264,12.3204,12.5264,56100.0
2009-03-06 10:30:00,16.42,16.48,16.18,16.27,70500.0,12.5264,12.5722,12.3433,12.412,70500.0
2009-03-06 11:00:00,16.22,16.34,16.15,16.26,31600.0,12.3738,12.4654,12.3204,12.4044,31600.0
2009-03-06 11:30:00,16.28,16.44,16.24,16.29,31600.0,12.4196,12.5417,12.3891,12.4272,31600.0
2009-03-06 12:00:00,16.27,16.43,16.22,16.27,22300.0,12.412,12.534,12.3738,12.412,22300.0
2009-03-06 12:30:00,16.27,16.27,16.13,16.24,29000.0,12.412,12.412,12.3052,12.3891,29000.0
2009-03-06 13:00:00,16.25,16.26,16.05,16.12,29400.0,12.3967,12.4044,12.2442,12.2976,29400.0
2009-03-06 13:30:00,16.12,16.16,16.02,16.15,23400.0,12.2976,12.3281,12.2213,12.3204,23400.0
2009-03-06 14:00:00,16.14,16.28,16.08,16.21,49600.0,12.3128,12.4196,12.267,12.3662,49600.0
2009-03-06 14:30:00,16.21,16.21,15.99,16.02,61200.0,12.3662,12.3662,12.1984,12.2213,61200.0
2009-03-06 15:00:00,16.03,16.08,15.99,16.02,84200.0,12.2289,12.267,12.1984,12.2213,84200.0
2009-03-06 15:30:00,16.02,16.32,16.0,16.31,140900.0,12.2213,12.4501,12.206,12.4425,140900.0
2009-03-09 09:30:00,16.18,16.42,16.08,16.2,36700.0,12.3433,12.5264,12.267,12.3586,36700.0
2009-03-09 10:00:00,16.21,16.37,16.2,16.32,54100.0,12.3662,12.4883,12.3586,12.4501,54100.0
2009-03-09 10:30:00,16.31,16.65,16.3,16.52,68400.0,12.4425,12.7019,12.4349,12.6027,68400.0
2009-03-09 11:00:00,16.52,16.6,16.42,16.54,41000.0,12.6027,12.6637,12.5264,12.618,41000.0
2009-03-09 11:30:00,16.55,16.59,16.36,16.39,37300.0,12.6256,12.6561,12.4806,12.5035,37300.0
2009-03-09 12:00:00,16.39,16.48,16.36,16.4,24600.0,12.5035,12.5722,12.4806,12.5112,24600.0
2009-03-09 12:30:00,16.4,16.43,16.3,16.37,29100.0,12.5112,12.534,12.4349,12.4883,29100.0
2009-03-09 13:00:00,16.36,16.36,16.13,16.22,27900.0,12.4806,12.4806,12.3052,12.3738,27900.0
2009-03-09 13:30:00,16.22,16.23,16.03,16.03,58200.0,12.3738,12.3815,12.2289,12.2289,58200.0
2009-03-09 14:00:00,16.05,16.16,16.0,16.06,63800.0,12.2442,12.3281,12.206,12.2518,63800.0
2009-03-09 14:30:00,16.05,16.06,15.87,15.89,286900.0,12.2442,12.2518,12.1068,12.1221,286900.0
2009-03-09 15:00:00,15.9,15.92,15.73,15.79,151000.0,12.1297,12.145,12.0,12.0458,151000.0
2009-03-09 15:30:00,15.79,15.87,15.76,15.85,181200.0,12.0458,12.1068,12.0229,12.0916,181200.0
2009-03-10 09:30:00,16.03,16.53,15.9,16.49,154000.0,12.2289,12.6103,12.1297,12.5798,154000.0
2009-03-10 10:00:00,16.5,16.99,16.5,16.99,126200.0,12.5874,12.9613,12.5874,12.9613,126200.0
2009-03-10 10:30:00,16.99,17.07,16.83,16.86,84800.0,12.9613,13.0223,12.8392,12.8621,84800.0
2009-03-10 11:00:00,16.84,16.89,16.78,16.84,28000.0,12.8468,12.885,12.8011,12.8468,28000.0
2009-03-10 11:30:00,16.86,16.93,16.8,16.9,39500.0,12.8621,12.9155,12.8163,12.8926,39500.0
2009-03-10 12:00:00,16.93,17.03,16.9,16.97,35400.0,12.9155,12.9918,12.8926,12.946,35400.0
2009-03-10 12:30:00,16.96,16.99,16.81,16.83,35000.0,12.9384,12.9613,12.8239,12.8392,35000.0
2009-03-10 13:00:00,16.81,16.84,16.69,16.73,40200.0,12.8239,12.8468,12.7324,12.7629,40200.0
2009-03-10 13:30:00,16.73,16.77,16.6,16.64,48300.0,12.7629,12.7934,12.6637,12.6943,48300.0
2009-03-10 14:00:00,16.67,16.73,16.52,16.52,69900.0,12.7171,12.7629,12.6027,12.6027,69900.0
2009-03-10 14:30:00,16.53,16.58,16.45,16.57,97100.0,12.6103,12.6485,12.5493,12.6409,97100.0
2009-03-10 15:00:00,16.57,16.59,16.47,16.53,115200.0,12.6409,12.6561,12.5646,12.6103,115200.0
2009-03-10 15:30:00,16.54,16.56,16.39,16.46,159500.0,12.618,12.6332,12.5035,12.5569,159500.0
2009-03-11 09:30:00,17.1,17.75,16.7,17.45,372800.0,13.0452,13.541,12.74,13.3122,372800.0
2009-03-11 10:00:00,17.47,17.52,17.25,17.34,163500.0,13.3274,13.3656,13.1596,13.2283,163500.0
2009-03-11 10:30:00,17.34,17.42,17.25,17.29,104600.0,13.2283,13.2893,13.1596,13.1901,104600.0
2009-03-11 11:00:00,17.31,17.43,17.29,17.42,70400.0,13.2054,13.2969,13.1901,13.2893,70400.0
2009-03-11 11:30:00,17.42,17.65,17.42,17.64,51500.0,13.2893,13.4648,13.2893,13.4571,51500.0
2009-03-11 12:00:00,17.64,17.72,17.59,17.62,82900.0,13.4571,13.5182,13.419,13.4419,82900.0
2009-03-11 12:30:00,17.62,17.72,17.45,17.58,103900.0,13.4419,13.5182,13.3122,13.4114,103900.0
2009-03-11 13:00:00,17.58,17.89,17.58,17.77,90900.0,13.4114,13.6478,13.4114,13.5563,90900.0
2009-03-11 13:30:00,17.79,18.26,17.77,18.07,146300.0,13.5716,13.9301,13.5563,13.7852,146300.0
2009-03-11 14:00:00,18.07,18.12,17.64,17.84,131200.0,13.7852,13.8233,13.4571,13.6097,131200.0
2009-03-11 14:30:00,17.85,17.96,17.8,17.85,98900.0,13.6173,13.7012,13.5792,13.6173,98900.0
2009-03-11 15:00:00,17.84,18.09,17.84,18.04,156300.0,13.6097,13.8004,13.6097,13.7623,156300.0
2009-03-11 15:30:00,18.03,18.15,17.86,17.87,219600.0,13.7546,13.8462,13.625,13.6326,219600.0
2009-03-12 09:30:00,17.9,17.9,17.49,17.55,83000.0,13.6555,13.6555,13.3427,13.3885,83000.0
2009-03-12 10:00:00,17.6,17.89,17.59,17.81,106200.0,13.4266,13.6478,13.419,13.5868,106200.0
2009-03-12 10:30:00,17.8,17.92,17.75,17.85,106900.0,13.5792,13.6707,13.541,13.6173,106900.0
2009-03-12 11:00:00,17.86,17.86,17.73,17.75,86600.0,13.625,13.625,13.5258,13.541,86600.0
2009-03-12 11:30:00,17.75,18.03,17.7,17.94,118400.0,13.541,13.7546,13.5029,13.686,118400.0
2009-03-12 12:00:00,17.95,18.09,17.94,17.99,84100.0,13.6936,13.8004,13.686,13.7241,84100.0
2009-03-12 12:30:00,17.99,18.0,17.81,17.96,59300.0,13.7241,13.7318,13.5868,13.7012,59300.0
2009-03-12 13:00:00,17.96,17.97,17.86,17.88,47800.0,13.7012,13.7089,13.625,13.6402,47800.0
2009-03-12 13:30:00,17.88,18.01,17.87,17.9,56900.0,13.6402,13.7394,13.6326,13.6555,56900.0
2009-03-12 14:00:00,17.9,18.21,17.86,18.1,63600.0,13.6555,13.892,13.625,13.8081,63600.0
2009-03-12 14:30:00,18.1,18.13,17.97,17.99,130400.0,13.8081,13.8309,13.7089,13.7241,130400.0
2009-03-12 15:00:00,17.99,18.09,17.92,18.01,127500.0,13.7241,13.8004,13.6707,13.7394,127500.0
2009-03-12 15:30:00,18.01,18.31,17.99,18.13,386900.0,13.7394,13.9683,13.7241,13.8309,386900.0
2009-03-13 09:30:00,18.14,18.19,17.6,17.93,84000.0,13.8386,13.8767,13.4266,13.6784,84000.0
2009-03-13 10:00:00,17.93,18.05,17.79,17.85,50300.0,13.6784,13.7699,13.5716,13.6173,50300.0
2009-03-13 10:30:00,17.83,18.04,17.81,17.87,30100.0,13.6021,13.7623,13.5868,13.6326,30100.0
2009-03-13 11:00:00,17.88,17.93,17.8,17.88,32600.0,13.6402,13.6784,13.5792,13.6402,32600.0
2009-03-13 11:30:00,17.86,17.9,17.79,17.89,61100.0,13.625,13.6555,13.5716,13.6478,61100.0
2009-03-13 12:00:00,17.89,17.93,17.62,17.62,44700.0,13.6478,13.6784,13.4419,13.4419,44700.0
2009-03-13 12:30:00,17.64,17.86,17.63,17.74,40500.0,13.4571,13.625,13.4495,13.5334,40500.0
2009-03-13 13:00:00,17.75,18.05,17.75,18.03,30500.0,13.541,13.7699,13.541,13.7546,30500.0
2009-03-13 13:30:00,18.03,18.19,18.02,18.18,55900.0,13.7546,13.8767,13.747,13.8691,55900.0
2009-03-13 14:00:00,18.17,18.24,18.1,18.13,49300.0,13.8615,13.9149,13.8081,13.8309,49300.0
2009-03-13 14:30:00,18.13,18.24,18.12,18.18,60100.0,13.8309,13.9149,13.8233,13.8691,60100.0
2009-03-13 15:00:00,18.18,18.31,18.16,18.22,89400.0,13.8691,13.9683,13.8538,13.8996,89400.0
2009-03-13 15:30:00,18.24,18.36,18.15,18.26,142200.0,13.9149,14.0064,13.8462,13.9301,142200.0
2009-03-16 09:30:00,18.49,18.49,18.11,18.18,34300.0,14.1056,14.1056,13.8157,13.8691,34300.0
2009-03-16 10:00:00,18.2,18.27,18.06,18.12,54300.0,13.8843,13.9377,13.7775,13.8233,54300.0
2009-03-16 10:30:00,18.13,18.25,18.04,18.04,48200.0,13.8309,13.9225,13.7623,13.7623,48200.0
2009-03-16 11:00:00,18.03,18.25,18.02,18.22,40300.0,13.7546,13.9225,13.747,13.8996,40300.0
2009-03-16 11:30:00,18.21,18.28,18.18,18.25,41700.0,13.892,13.9454,13.8691,13.9225,41700.0
2009-03-16 12:00:00,18.24,18.33,18.22,18.29,41600.0,13.9149,13.9835,13.8996,13.953,41600.0
2009-03-16 12:30:00,18.29,18.4,18.29,18.4,57600.0,13.953,14.0369,13.953,14.0369,57600.0
2009-03-16 13:00:00,18.4,18.41,18.3,18.35,29000.0,14.0369,14.0445,13.9606,13.9988,29000.0
2009-03-16 13:30:00,18.35,18.44,18.25,18.25,48200.0,13.9988,14.0674,13.9225,13.9225,48200.0
2009-03-16 14:00:00,18.25,18.26,18.16,18.21,48100.0,13.9225,13.9301,13.8538,13.892,48100.0
2009-03-16 14:30:00,18.21,18.32,18.17,18.19,75700.0,13.892,13.9759,13.8615,13.8767,75700.0
2009-03-16 15:00:00,18.19,18.2,17.95,18.0,105500.0,13.8767,13.8843,13.6936,13.7318,105500.0
2009-03-16 15:30:00,17.99,18.06,17.88,17.94,138700.0,13.7241,13.7775,13.6402,13.686,138700.0
2009-03-17 09:30:00,17.98,18.35,17.98,18.2,64200.0,13.7165,13.9988,13.7165,13.8843,64200.0
2009-03-17 10:00:00,18.2,18.59,18.2,18.51,123200.0,13.8843,14.1819,13.8843,14.1208,123200.0
2009-03-17 10:30:00,18.52,18.76,18.37,18.62,86300.0,14.1285,14.3115,14.014,14.2047,86300.0
2009-03-17 11:00:00,18.61,18.74,18.45,18.69,54400.0,14.1971,14.2963,14.0751,14.2581,54400.0
2009-03-17 11:30:00,18.69,18.77,18.62,18.76,44800.0,14.2581,14.3192,14.2047,14.3115,44800.0
2009-03-17 12:00:00,18.77,18.94,18.66,18.94,72300.0,14.3192,14.4489,14.2353,14.4489,72300.0
2009-03-17 12:30:00,18.94,19.14,18.9,18.97,85800.0,14.4489,14.6014,14.4184,14.4718,85800.0
2009-03-17 13:00:00,18.97,18.98,18.8,18.86,112900.0,14.4718,14.4794,14.3421,14.3878,112900.0
2009-03-17 13:30:00,18.86,18.94,18.82,18.84,54000.0,14.3878,14.4489,14.3573,14.3726,54000.0
2009-03-17 14:00:00,18.85,19.04,18.82,18.84,126200.0,14.3802,14.5252,14.3573,14.3726,126200.0
2009-03-17 14:30:00,18.84,19.08,18.84,19.01,94200.0,14.3726,14.5557,14.3726,14.5023,94200.0
2009-03-17 15:00:00,19.01,19.11,18.99,19.08,101700.0,14.5023,14.5786,14.487,14.5557,101700.0
2009-03-17 15:30:00,19.08,19.11,18.95,19.02,258900.0,14.5557,14.5786,14.4565,14.5099,258900.0
2009-03-18 09:30:00,18.82,18.94,18.58,18.91,89800.0,14.3573,14.4489,14.1742,14.426,89800.0
2009-03-18 10:00:00,18.91,19.04,18.89,19.0,86300.0,14.426,14.5252,14.4107,14.4946,86300.0
2009-03-18 10:30:00,18.99,19.21,18.99,19.21,99800.0,14.487,14.6548,14.487,14.6548,99800.0
2009-03-18 11:00:00,19.22,19.26,19.11,19.19,45400.0,14.6625,14.693,14.5786,14.6396,45400.0
2009-03-18 11:30:00,19.22,19.24,19.14,19.19,57000.0,14.6625,14.6777,14.6014,14.6396,57000.0
2009-03-18 12:00:00,19.18,19.25,19.12,19.13,73800.0,14.632,14.6854,14.5862,14.5938,73800.0
2009-03-18 12:30:00,19.13,19.14,18.91,18.99,45800.0,14.5938,14.6014,14.426,14.487,45800.0
2009-03-18 13:00:00,18.99,19.02,18.92,18.97,81600.0,14.487,14.5099,14.4336,14.4718,81600.0
2009-03-18 13:30:00,18.98,19.11,18.97,19.06,64600.0,14.4794,14.5786,14.4718,14.5404,64600.0
2009-03-18 14:00:00,19.06,19.6,19.04,19.42,79500.0,14.5404,14.9524,14.5252,14.815,79500.0
2009-03-18 14:30:00,19.42,19.48,19.33,19.39,145000.0,14.815,14.8608,14.7464,14.7922,145000.0
2009-03-18 15:00:00,19.4,19.4,18.89,18.99,139200.0,14.7998,14.7998,14.4107,14.487,139200.0
2009-03-18 15:30:00,19.0,19.17,18.9,19.17,198600.0,14.4946,14.6243,14.4184,14.6243,198600.0
2009-03-19 09:30:00,19.39,19.53,18.97,19.08,75600.0,14.7922,14.899,14.4718,14.5557,75600.0
2009-03-19 10:00:00,19.08,19.37,18.98,19.19,73800.0,14.5557,14.7769,14.4794,14.6396,73800.0
2009-03-19 10:30:00,19.17,19.22,19.02,19.03,22500.0,14.6243,14.6625,14.5099,14.5175,22500.0
2009-03-19 11:00:00,19.05,19.09,18.81,18.81,29200.0,14.5328,14.5633,14.3497,14.3497,29200.0
2009-03-19 11:30:00,18.84,19.03,18.84,19.0,22300.0,14.3726,14.5175,14.3726,14.4946,22300.0
2009-03-19 12:00:00,19.0,19.09,18.98,19.03,17700.0,14.4946,14.5633,14.4794,14.5175,17700.0
2009-03-19 12:30:00,19.02,19.14,19.0,19.08,23000.0,14.5099,14.6014,14.4946,14.5557,23000.0
2009-03-19 13:00:00,19.06,19.15,19.01,19.13,21400.0,14.5404,14.6091,14.5023,14.5938,21400.0
2009-03-19 13:30:00,19.14,19.18,19.04,19.12,26500.0,14.6014,14.632,14.5252,14.5862,26500.0
2009-03-19 14:00:00,19.12,19.17,19.02,19.06,36600.0,14.5862,14.6243,14.5099,14.5404,36600.0
2009-03-19 14:30:00,19.08,19.17,19.01,19.08,31300.0,14.5557,14.6243,14.5023,14.5557,31300.0
2009-03-19 15:00:00,19.08,19.18,19.07,19.11,42200.0,14.5557,14.632,14.548,14.5786,42200.0
2009-03-19 15:30:00,19.11,19.18,19.06,19.11,95000.0,14.5786,14.632,14.5404,14.5786,95000.0
2009-03-20 09:30:00,19.2,19.54,19.11,19.19,138600.0,14.6472,14.9066,14.5786,14.6396,138600.0
2009-03-20 10:00:00,19.21,19.24,19.03,19.11,14100.0,14.6548,14.6777,14.5175,14.5786,14100.0
2009-03-20 10:30:00,19.13,19.14,18.9,19.03,26500.0,14.5938,14.6014,14.4184,14.5175,26500.0
2009-03-20 11:00:00,19.02,19.02,18.82,18.86,20600.0,14.5099,14.5099,14.3573,14.3878,20600.0
2009-03-20 11:30:00,18.86,18.9,18.8,18.83,14300.0,14.3878,14.4184,14.3421,14.3649,14300.0
2009-03-20 12:00:00,18.83,18.84,18.71,18.73,30400.0,14.3649,14.3726,14.2734,14.2887,30400.0
2009-03-20 12:30:00,18.72,18.79,18.72,18.77,36600.0,14.281,14.3344,14.281,14.3192,36600.0
2009-03-20 13:00:00,18.76,18.79,18.74,18.76,65700.0,14.3115,14.3344,14.2963,14.3115,65700.0
2009-03-20 13:30:00,18.76,18.79,18.7,18.7,43100.0,14.3115,14.3344,14.2658,14.2658,43100.0
2009-03-20 14:00:00,18.7,18.74,18.58,18.74,39900.0,14.2658,14.2963,14.1742,14.2963,39900.0
2009-03-20 14:30:00,18.75,18.8,18.67,18.75,32200.0,14.3039,14.3421,14.2429,14.3039,32200.0
2009-03-20 15:00:00,18.76,18.85,18.74,18.78,36000.0,14.3115,14.3802,14.2963,14.3268,36000.0
2009-03-20 15:30:00,18.77,18.92,18.6,18.65,123200.0,14.3192,14.4336,14.1895,14.2276,123200.0
2009-03-23 09:30:00,19.12,19.14,18.28,18.41,67200.0,14.5862,14.6014,13.9454,14.0445,67200.0
2009-03-23 10:00:00,18.43,18.53,18.4,18.47,116600.0,14.0598,14.1361,14.0369,14.0903,116600.0
2009-03-23 10:30:00,18.47,18.82,18.47,18.81,78900.0,14.0903,14.3573,14.0903,14.3497,78900.0
2009-03-23 11:00:00,18.8,18.81,18.54,18.61,94800.0,14.3421,14.3497,14.1437,14.1971,94800.0
2009-03-23 11:30:00,18.6,18.85,18.56,18.83,36900.0,14.1895,14.3802,14.159,14.3649,36900.0
2009-03-23 12:00:00,18.84,18.86,18.67,18.75,46800.0,14.3726,14.3878,14.2429,14.3039,46800.0
2009-03-23 12:30:00,18.76,18.76,18.62,18.65,47600.0,14.3115,14.3115,14.2047,14.2276,47600.0
2009-03-23 13:00:00,18.64,18.7,18.63,18.65,47300.0,14.22,14.2658,14.2124,14.2276,47300.0
2009-03-23 13:30:00,18.65,18.68,18.61,18.65,25900.0,14.2276,14.2505,14.1971,14.2276,25900.0
2009-03-23 14:00:00,18.65,18.68,18.56,18.62,40400.0,14.2276,14.2505,14.159,14.2047,40400.0
2009-03-23 14:30:00,18.63,18.75,18.6,18.74,60200.0,14.2124,14.3039,14.1895,14.2963,60200.0
2009-03-23 15:00:00,18.74,18.88,18.73,18.84,69900.0,14.2963,14.4031,14.2887,14.3726,69900.0
2009-03-23 15:30:00,18.84,19.03,18.82,19.01,184200.0,14.3726,14.5175,14.3573,14.5023,184200.0
2009-03-24 09:30:00,18.84,19.14,18.82,19.08,86900.0,14.3726,14.6014,14.3573,14.5557,86900.0
2009-03-24 10:00:00,19.09,19.11,18.87,18.88,106200.0,14.5633,14.5786,14.3955,14.4031,106200.0
2009-03-24 10:30:00,18.88,19.05,18.79,19.0,84700.0,14.4031,14.5328,14.3344,14.4946,84700.0
2009-03-24 11:00:00,19.0,19.05,18.98,19.03,66700.0,14.4946,14.5328,14.4794,14.5175,66700.0
2009-03-24 11:30:00,19.04,19.05,18.99,19.0,50800.0,14.5252,14.5328,14.487,14.4946,50800.0
2009-03-24 12:00:00,19.0,19.02,18.95,19.01,52500.0,14.4946,14.5099,14.4565,14.5023,52500.0
2009-03-24 12:30:00,19.01,19.06,19.01,19.03,93300.0,14.5023,14.5404,14.5023,14.5175,93300.0
2009-03-24 13:00:00,19.02,19.06,19.01,19.04,99800.0,14.5099,14.5404,14.5023,14.5252,99800.0
2009-03-24 13:30:00,19.04,19.05,19.0,19.04,39800.0,14.5252,14.5328,14.4946,14.5252,39800.0
2009-03-24 14:00:00,19.04,19.06,18.96,19.02,75600.0,14.5252,14.5404,14.4641,14.5099,75600.0
2009-03-24 14:30:00,18.99,19.04,18.9,18.93,62100.0,14.487,14.5252,14.4184,14.4412,62100.0
2009-03-24 15:00:00,18.92,19.0,18.91,18.97,57600.0,14.4336,14.4946,14.426,14.4718,57600.0
2009-03-24 15:30:00,18.96,19.0,18.74,18.75,124500.0,14.4641,14.4946,14.2963,14.3039,124500.0
2009-03-25 09:30:00,18.97,19.25,18.95,19.17,63400.0,14.4718,14.6854,14.4565,14.6243,63400.0
2009-03-25 10:00:00,19.18,19.5,19.18,19.3,113000.0,14.632,14.8761,14.632,14.7235,113000.0
2009-03-25 10:30:00,19.3,19.33,19.25,19.26,59400.0,14.7235,14.7464,14.6854,14.693,59400.0
2009-03-25 11:00:00,19.27,19.3,19.22,19.25,34600.0,14.7006,14.7235,14.6625,14.6854,34600.0
2009-03-25 11:30:00,19.25,19.25,19.17,19.19,28200.0,14.6854,14.6854,14.6243,14.6396,28200.0
2009-03-25 12:00:00,19.19,19.2,19.01,19.02,36600.0,14.6396,14.6472,14.5023,14.5099,36600.0
2009-03-25 12:30:00,19.03,19.03,18.88,18.9,36500.0,14.5175,14.5175,14.4031,14.4184,36500.0
2009-03-25 13:00:00,18.9,18.91,18.67,18.7,34100.0,14.4184,14.426,14.2429,14.2658,34100.0
2009-03-25 13:30:00,18.7,18.73,18.57,18.67,41700.0,14.2658,14.2887,14.1666,14.2429,41700.0
2009-03-25 14:00:00,18.66,18.67,18.38,18.48,52500.0,14.2353,14.2429,14.0217,14.0979,52500.0
2009-03-25 14:30:00,18.47,18.5,18.2,18.28,64500.0,14.0903,14.1132,13.8843,13.9454,64500.0
2009-03-25 15:00:00,18.28,18.7,18.26,18.7,54400.0,13.9454,14.2658,13.9301,14.2658,54400.0
2009-03-25 15:30:00,18.72,18.99,18.72,18.9,212300.0,14.281,14.487,14.281,14.4184,212300.0
2009-03-26 09:30:00,19.11,19.11,18.93,18.95,94500.0,14.5786,14.5786,14.4412,14.4565,94500.0
2009-03-26 10:00:00,18.94,19.03,18.93,18.99,53000.0,14.4489,14.5175,14.4412,14.487,53000.0
2009-03-26 10:30:00,18.99,19.22,18.99,19.14,72600.0,14.487,14.6625,14.487,14.6014,72600.0
2009-03-26 11:00:00,19.15,19.29,19.0,19.0,74200.0,14.6091,14.7159,14.4946,14.4946,74200.0
2009-03-26 11:30:00,19.0,19.1,18.99,19.03,52000.0,14.4946,14.5709,14.487,14.5175,52000.0
2009-03-26 12:00:00,19.02,19.04,18.97,19.03,60100.0,14.5099,14.5252,14.4718,14.5175,60100.0
2009-03-26 12:30:00,19.03,19.1,18.98,18.99,49400.0,14.5175,14.5709,14.4794,14.487,49400.0
2009-03-26 13:00:00,18.99,19.22,18.99,19.11,105900.0,14.487,14.6625,14.487,14.5786,105900.0
2009-03-26 13:30:00,19.12,19.18,19.03,19.08,48600.0,14.5862,14.632,14.5175,14.5557,48600.0
2009-03-26 14:00:00,19.09,19.11,18.88,18.88,88800.0,14.5633,14.5786,14.4031,14.4031,88800.0
2009-03-26 14:30:00,18.9,19.05,18.85,18.85,48300.0,14.4184,14.5328,14.3802,14.3802,48300.0
2009-03-26 15:00:00,18.83,19.06,18.82,19.03,79700.0,14.3649,14.5404,14.3573,14.5175,79700.0
2009-03-26 15:30:00,19.03,19.1,18.97,19.1,206200.0,14.5175,14.5709,14.4718,14.5709,206200.0
2009-03-27 09:30:00,18.78,18.78,18.42,18.53,86600.0,14.3268,14.3268,14.0522,14.1361,86600.0
2009-03-27 10:00:00,18.53,18.62,18.45,18.6,34900.0,14.1361,14.2047,14.0751,14.1895,34900.0
2009-03-27 10:30:00,18.59,18.6,18.46,18.56,42800.0,14.1819,14.1895,14.0827,14.159,42800.0
2009-03-27 11:00:00,18.57,18.74,18.56,18.66,52700.0,14.1666,14.2963,14.159,14.2353,52700.0
2009-03-27 11:30:00,18.65,18.74,18.6,18.64,29900.0,14.2276,14.2963,14.1895,14.22,29900.0
2009-03-27 12:00:00,18.64,18.73,18.52,18.58,42900.0,14.22,14.2887,14.1285,14.1742,42900.0
2009-03-27 12:30:00,18.58,18.67,18.51,18.55,32900.0,14.1742,14.2429,14.1208,14.1513,32900.0
2009-03-27 13:00:00,18.54,18.65,18.5,18.61,37000.0,14.1437,14.2276,14.1132,14.1971,37000.0
2009-03-27 13:30:00,18.59,18.68,18.4,18.48,74300.0,14.1819,14.2505,14.0369,14.0979,74300.0
2009-03-27 14:00:00,18.46,18.64,18.44,18.59,18100.0,14.0827,14.22,14.0674,14.1819,18100.0
2009-03-27 14:30:00,18.57,18.63,18.49,18.63,37400.0,14.1666,14.2124,14.1056,14.2124,37400.0
2009-03-27 15:00:00,18.64,18.73,18.57,18.67,60800.0,14.22,14.2887,14.1666,14.2429,60800.0
2009-03-27 15:30:00,18.67,18.91,18.66,18.76,191900.0,14.2429,14.426,14.2353,14.3115,191900.0
2009-03-30 09:30:00,18.31,18.61,17.89,18.24,116100.0,13.9683,14.1971,13.6478,13.9149,116100.0
2009-03-30 10:00:00,18.22,18.43,18.2,18.43,34100.0,13.8996,14.0598,13.8843,14.0598,34100.0
2009-03-30 10:30:00,18.38,18.38,18.21,18.3,58100.0,14.0217,14.0217,13.892,13.9606,58100.0
2009-03-30 11:00:00,18.29,18.33,18.06,18.19,48700.0,13.953,13.9835,13.7775,13.8767,48700.0
2009-03-30 11:30:00,18.18,18.23,18.13,18.23,12600.0,13.8691,13.9072,13.8309,13.9072,12600.0
2009-03-30 12:00:00,18.23,18.37,18.21,18.35,24000.0,13.9072,14.014,13.892,13.9988,24000.0
2009-03-30 12:30:00,18.36,18.45,18.32,18.4,23200.0,14.0064,14.0751,13.9759,14.0369,23200.0
2009-03-30 13:00:00,18.41,18.48,18.39,18.47,19300.0,14.0445,14.0979,14.0293,14.0903,19300.0
2009-03-30 13:30:00,18.49,18.49,18.32,18.37,18800.0,14.1056,14.1056,13.9759,14.014,18800.0
2009-03-30 14:00:00,18.36,18.63,18.33,18.54,26600.0,14.0064,14.2124,13.9835,14.1437,26600.0
2009-03-30 14:30:00,18.54,18.63,18.48,18.48,30800.0,14.1437,14.2124,14.0979,14.0979,30800.0
2009-03-30 15:00:00,18.48,18.7,18.47,18.52,47200.0,14.0979,14.2658,14.0903,14.1285,47200.0
2009-03-30 15:30:00,18.52,18.66,18.44,18.64,125400.0,14.1285,14.2353,14.0674,14.22,125400.0
2009-03-31 09:30:00,18.8,18.85,18.2,18.39,66800.0,14.3421,14.3802,13.8843,14.0293,66800.0
2009-03-31 10:00:00,18.37,18.5,18.28,18.42,55300.0,14.014,14.1132,13.9454,14.0522,55300.0
2009-03-31 10:30:00,18.45,18.66,18.45,18.55,29200.0,14.0751,14.2353,14.0751,14.1513,29200.0
2009-03-31 11:00:00,18.56,18.68,18.54,18.68,23600.0,14.159,14.2505,14.1437,14.2505,23600.0
2009-03-31 11:30:00,18.68,18.76,18.59,18.75,34000.0,14.2505,14.3115,14.1819,14.3039,34000.0
2009-03-31 12:00:00,18.75,18.75,18.65,18.66,34500.0,14.3039,14.3039,14.2276,14.2353,34500.0
2009-03-31 12:30:00,18.66,18.76,18.65,18.73,130200.0,14.2353,14.3115,14.2276,14.2887,130200.0
2009-03-31 13:00:00,18.72,18.95,18.71,18.89,57800.0,14.281,14.4565,14.2734,14.4107,57800.0
2009-03-31 13:30:00,18.9,19.16,18.9,19.16,48000.0,14.4184,14.6167,14.4184,14.6167,48000.0
2009-03-31 14:00:00,19.19,19.22,19.09,19.09,76200.0,14.6396,14.6625,14.5633,14.5633,76200.0
2009-03-31 14:30:00,19.1,19.12,19.02,19.04,84500.0,14.5709,14.5862,14.5099,14.5252,84500.0
2009-03-31 15:00:00,19.03,19.04,18.83,18.93,154200.0,14.5175,14.5252,14.3649,14.4412,154200.0
2009-03-31 15:30:00,18.93,18.95,18.75,18.83,166600.0,14.4412,14.4565,14.3039,14.3649,166600.0
2009-04-01 09:30:00,18.53,18.93,18.33,18.88,73500.0,14.1361,14.4412,13.9835,14.4031,73500.0
2009-04-01 10:00:00,18.91,19.34,18.91,19.25,142300.0,14.426,14.754,14.426,14.6854,142300.0
2009-04-01 10:30:00,19.25,19.39,19.09,19.23,50900.0,14.6854,14.7922,14.5633,14.6701,50900.0
2009-04-01 11:00:00,19.21,19.24,19.05,19.12,21400.0,14.6548,14.6777,14.5328,14.5862,21400.0
2009-04-01 11:30:00,19.14,19.36,19.08,19.29,38300.0,14.6014,14.7693,14.5557,14.7159,38300.0
2009-04-01 12:00:00,19.32,19.36,19.17,19.2,62000.0,14.7388,14.7693,14.6243,14.6472,62000.0
2009-04-01 12:30:00,19.19,19.21,19.05,19.08,62900.0,14.6396,14.6548,14.5328,14.5557,62900.0
2009-04-01 13:00:00,19.1,19.19,19.03,19.15,79800.0,14.5709,14.6396,14.5175,14.6091,79800.0
2009-04-01 13:30:00,19.13,19.24,19.08,19.13,62000.0,14.5938,14.6777,14.5557,14.5938,62000.0
2009-04-01 14:00:00,19.14,19.27,19.12,19.15,69900.0,14.6014,14.7006,14.5862,14.6091,69900.0
2009-04-01 14:30:00,19.15,19.2,19.07,19.1,94900.0,14.6091,14.6472,14.548,14.5709,94900.0
2009-04-01 15:00:00,19.1,19.13,18.86,19.0,80700.0,14.5709,14.5938,14.3878,14.4946,80700.0
2009-04-01 15:30:00,19.01,19.13,18.93,19.04,137700.0,14.5023,14.5938,14.4412,14.5252,137700.0
2009-04-02 09:30:00,19.46,19.86,19.27,19.8,131200.0,14.8456,15.1507,14.7006,15.1049,131200.0
2009-04-02 10:00:00,19.82,20.1,19.81,19.99,156400.0,15.1202,15.3338,15.1126,15.2499,156400.0
2009-04-02 10:30:00,19.99,20.02,19.93,19.96,128300.0,15.2499,15.2728,15.2041,15.227,128300.0
2009-04-02 11:00:00,19.98,20.0,19.93,19.96,112400.0,15.2423,15.2575,15.2041,15.227,112400.0
2009-04-02 11:30:00,19.98,19.98,19.87,19.9,44500.0,15.2423,15.2423,15.1583,15.1812,44500.0
2009-04-02 12:00:00,19.9,19.97,19.89,19.95,60900.0,15.1812,15.2346,15.1736,15.2194,60900.0
2009-04-02 12:30:00,19.95,20.0,19.91,19.91,72300.0,15.2194,15.2575,15.1889,15.1889,72300.0
2009-04-02 13:00:00,19.91,19.96,19.7,19.72,64000.0,15.1889,15.227,15.0287,15.0439,64000.0
2009-04-02 13:30:00,19.72,19.77,19.59,19.62,86700.0,15.0439,15.0821,14.9447,14.9676,86700.0
2009-04-02 14:00:00,19.62,19.83,19.58,19.81,97100.0,14.9676,15.1278,14.9371,15.1126,97100.0
2009-04-02 14:30:00,19.82,20.08,19.82,20.01,228400.0,15.1202,15.3185,15.1202,15.2651,228400.0
2009-04-02 15:00:00,20.01,20.02,19.92,19.97,163700.0,15.2651,15.2728,15.1965,15.2346,163700.0
2009-04-02 15:30:00,19.97,20.0,19.76,19.78,220200.0,15.2346,15.2575,15.0744,15.0897,220200.0
2009-04-03 09:30:00,19.82,19.92,19.54,19.62,72000.0,15.1202,15.1965,14.9066,14.9676,72000.0
2009-04-03 10:00:00,19.61,19.61,19.35,19.59,34600.0,14.96,14.96,14.7616,14.9447,34600.0
2009-04-03 10:30:00,19.57,19.62,19.47,19.56,28400.0,14.9295,14.9676,14.8532,14.9218,28400.0
2009-04-03 11:00:00,19.56,19.59,19.41,19.42,25000.0,14.9218,14.9447,14.8074,14.815,25000.0
2009-04-03 11:30:00,19.43,19.56,19.43,19.54,19100.0,14.8227,14.9218,14.8227,14.9066,19100.0
2009-04-03 12:00:00,19.55,19.7,19.55,19.62,28700.0,14.9142,15.0287,14.9142,14.9676,28700.0
2009-04-03 12:30:00,19.61,19.69,19.54,19.58,19600.0,14.96,15.021,14.9066,14.9371,19600.0
2009-04-03 13:00:00,19.58,19.65,19.54,19.65,25500.0,14.9371,14.9905,14.9066,14.9905,25500.0
2009-04-03 13:30:00,19.66,19.75,19.61,19.73,32100.0,14.9981,15.0668,14.96,15.0515,32100.0
2009-04-03 14:00:00,19.74,19.85,19.73,19.85,53300.0,15.0592,15.1431,15.0515,15.1431,53300.0
2009-04-03 14:30:00,19.85,20.01,19.84,20.0,86300.0,15.1431,15.2651,15.1355,15.2575,86300.0
2009-04-03 15:00:00,19.99,19.99,19.73,19.8,74200.0,15.2499,15.2499,15.0515,15.1049,74200.0
2009-04-03 15:30:00,19.81,19.97,19.76,19.97,101000.0,15.1126,15.2346,15.0744,15.2346,101000.0
2009-04-06 09:30:00,19.77,19.82,19.39,19.81,46800.0,15.0821,15.1202,14.7922,15.1126,46800.0
2009-04-06 10:00:00,19.81,19.9,19.57,19.57,42500.0,15.1126,15.1812,14.9295,14.9295,42500.0
2009-04-06 10:30:00,19.59,19.82,19.56,19.69,35900.0,14.9447,15.1202,14.9218,15.021,35900.0
2009-04-06 11:00:00,19.65,19.67,19.55,19.64,31900.0,14.9905,15.0058,14.9142,14.9829,31900.0
2009-04-06 11:30:00,19.64,19.81,19.63,19.77,57800.0,14.9829,15.1126,14.9753,15.0821,57800.0
2009-04-06 12:00:00,19.77,19.78,19.72,19.72,26500.0,15.0821,15.0897,15.0439,15.0439,26500.0
2009-04-06 12:30:00,19.73,19.75,19.65,19.7,20700.0,15.0515,15.0668,14.9905,15.0287,20700.0
2009-04-06 13:00:00,19.72,19.75,19.59,19.6,15600.0,15.0439,15.0668,14.9447,14.9524,15600.0
2009-04-06 13:30:00,19.58,19.74,19.52,19.74,25000.0,14.9371,15.0592,14.8913,15.0592,25000.0
2009-04-06 14:00:00,19.75,19.88,19.74,19.86,56200.0,15.0668,15.166,15.0592,15.1507,56200.0
2009-04-06 14:30:00,19.86,19.87,19.69,19.81,52000.0,15.1507,15.1583,15.021,15.1126,52000.0
2009-04-06 15:00:00,19.81,19.94,19.74,19.92,83600.0,15.1126,15.2117,15.0592,15.1965,83600.0
2009-04-06 15:30:00,19.91,20.0,19.77,19.92,125100.0,15.1889,15.2575,15.0821,15.1965,125100.0
2009-04-07 09:30:00,19.68,19.99,19.6,19.65,42100.0,15.0134,15.2499,14.9524,14.9905,42100.0
2009-04-07 10:00:00,19.63,19.63,19.37,19.49,48200.0,14.9753,14.9753,14.7769,14.8684,48200.0
2009-04-07 10:30:00,19.49,19.83,19.48,19.8,48800.0,14.8684,15.1278,14.8608,15.1049,48800.0
2009-04-07 11:00:00,19.79,19.8,19.57,19.7,33900.0,15.0973,15.1049,14.9295,15.0287,33900.0
2009-04-07 11:30:00,19.7,19.86,19.7,19.84,69300.0,15.0287,15.1507,15.0287,15.1355,69300.0
2009-04-07 12:00:00,19.83,19.85,19.74,19.74,48200.0,15.1278,15.1431,15.0592,15.0592,48200.0
2009-04-07 12:30:00,19.74,19.84,19.74,19.83,59500.0,15.0592,15.1355,15.0592,15.1278,59500.0
2009-04-07 13:00:00,19.83,19.84,19.62,19.72,47400.0,15.1278,15.1355,14.9676,15.0439,47400.0
2009-04-07 13:30:00,19.71,19.81,19.66,19.75,42300.0,15.0363,15.1126,14.9981,15.0668,42300.0
2009-04-07 14:00:00,19.75,19.82,19.71,19.76,81900.0,15.0668,15.1202,15.0363,15.0744,81900.0
2009-04-07 14:30:00,19.76,19.76,19.54,19.62,44300.0,15.0744,15.0744,14.9066,14.9676,44300.0
2009-04-07 15:00:00,19.62,19.75,19.55,19.63,58300.0,14.9676,15.0668,14.9142,14.9753,58300.0
2009-04-07 15:30:00,19.63,19.78,19.59,19.59,124300.0,14.9753,15.0897,14.9447,14.9447,124300.0
2009-04-08 09:30:00,19.57,20.1,19.57,20.09,41600.0,14.9295,15.3338,14.9295,15.3262,41600.0
2009-04-08 10:00:00,20.08,20.15,19.72,19.72,22000.0,15.3185,15.3719,15.0439,15.0439,22000.0
2009-04-08 10:30:00,19.72,19.95,19.72,19.92,32300.0,15.0439,15.2194,15.0439,15.1965,32300.0
2009-04-08 11:00:00,19.93,20.07,19.93,20.0,51700.0,15.2041,15.3109,15.2041,15.2575,51700.0
2009-04-08 11:30:00,19.99,20.09,19.97,19.99,50900.0,15.2499,15.3262,15.2346,15.2499,50900.0
2009-04-08 12:00:00,20.0,20.06,19.98,19.99,18400.0,15.2575,15.3033,15.2423,15.2499,18400.0
2009-04-08 12:30:00,20.0,20.09,19.91,20.03,20900.0,15.2575,15.3262,15.1889,15.2804,20900.0
2009-04-08 13:00:00,20.03,20.04,19.95,20.0,15300.0,15.2804,15.288,15.2194,15.2575,15300.0
2009-04-08 13:30:00,19.98,20.01,19.88,19.94,17400.0,15.2423,15.2651,15.166,15.2117,17400.0
2009-04-08 14:00:00,19.95,19.95,19.83,19.92,23100.0,15.2194,15.2194,15.1278,15.1965,23100.0
2009-04-08 14:30:00,19.91,19.97,19.81,19.88,51600.0,15.1889,15.2346,15.1126,15.166,51600.0
2009-04-08 15:00:00,19.88,20.05,19.79,20.01,62000.0,15.166,15.2957,15.0973,15.2651,62000.0
2009-04-08 15:30:00,19.99,20.15,19.98,20.09,120500.0,15.2499,15.3719,15.2423,15.3262,120500.0
2009-04-09 09:30:00,20.68,21.27,20.63,21.26,101800.0,15.7763,16.2264,15.7381,16.2187,101800.0
2009-04-09 10:00:00,21.28,21.38,21.22,21.31,53600.0,16.234,16.3103,16.1882,16.2569,53600.0
2009-04-09 10:30:00,21.32,21.32,21.19,21.25,36300.0,16.2645,16.2645,16.1653,16.2111,36300.0
2009-04-09 11:00:00,21.27,21.47,21.24,21.36,46400.0,16.2264,16.3789,16.2035,16.295,46400.0
2009-04-09 11:30:00,21.37,21.41,21.15,21.16,41900.0,16.3027,16.3332,16.1348,16.1425,41900.0
2009-04-09 12:00:00,21.17,21.19,21.08,21.14,27400.0,16.1501,16.1653,16.0814,16.1272,27400.0
2009-04-09 12:30:00,21.15,21.18,21.12,21.16,28800.0,16.1348,16.1577,16.1119,16.1425,28800.0
2009-04-09 13:00:00,21.16,21.22,21.15,21.21,65600.0,16.1425,16.1882,16.1348,16.1806,65600.0
2009-04-09 13:30:00,21.21,21.31,21.19,21.31,53500.0,16.1806,16.2569,16.1653,16.2569,53500.0
2009-04-09 14:00:00,21.32,21.4,21.3,21.39,81600.0,16.2645,16.3255,16.2493,16.3179,81600.0
2009-04-09 14:30:00,21.39,21.59,21.38,21.55,117700.0,16.3179,16.4705,16.3103,16.44,117700.0
2009-04-09 15:00:00,21.56,21.56,21.47,21.51,74300.0,16.4476,16.4476,16.3789,16.4095,74300.0
2009-04-09 15:30:00,21.51,21.63,21.47,21.61,152000.0,16.4095,16.501,16.3789,16.4857,152000.0
2009-04-13 09:30:00,21.41,21.64,21.24,21.61,101800.0,16.3332,16.5086,16.2035,16.4857,101800.0
2009-04-13 10:00:00,21.6,21.98,21.59,21.95,169900.0,16.4781,16.768,16.4705,16.7451,169900.0
2009-04-13 10:30:00,21.94,21.96,21.55,21.65,92200.0,16.7375,16.7528,16.44,16.5163,92200.0
2009-04-13 11:00:00,21.65,21.69,21.49,21.57,72800.0,16.5163,16.5468,16.3942,16.4552,72800.0
2009-04-13 11:30:00,21.56,21.67,21.51,21.65,92100.0,16.4476,16.5315,16.4095,16.5163,92100.0
2009-04-13 12:00:00,21.65,21.74,21.64,21.7,56100.0,16.5163,16.5849,16.5086,16.5544,56100.0
2009-04-13 12:30:00,21.7,21.82,21.63,21.68,39300.0,16.5544,16.6459,16.501,16.5391,39300.0
2009-04-13 13:00:00,21.69,21.69,21.55,21.58,32600.0,16.5468,16.5468,16.44,16.4629,32600.0
2009-04-13 13:30:00,21.59,21.67,21.56,21.59,44300.0,16.4705,16.5315,16.4476,16.4705,44300.0
2009-04-13 14:00:00,21.59,21.78,21.47,21.76,117200.0,16.4705,16.6154,16.3789,16.6002,117200.0
2009-04-13 14:30:00,21.76,22.0,21.71,21.92,144600.0,16.6002,16.7833,16.562,16.7222,144600.0
2009-04-13 15:00:00,21.91,22.02,21.86,21.95,56200.0,16.7146,16.7985,16.6765,16.7451,56200.0
2009-04-13 15:30:00,21.95,22.08,21.89,21.89,178700.0,16.7451,16.8443,16.6993,16.6993,178700.0
2009-04-14 09:30:00,21.53,21.53,20.99,21.2,101500.0,16.4247,16.4247,16.0128,16.173,101500.0
2009-04-14 10:00:00,21.2,21.41,21.14,21.37,87300.0,16.173,16.3332,16.1272,16.3027,87300.0
2009-04-14 10:30:00,21.38,21.49,21.38,21.46,24700.0,16.3103,16.3942,16.3103,16.3713,24700.0
2009-04-14 11:00:00,21.46,21.46,21.11,21.11,54700.0,16.3713,16.3713,16.1043,16.1043,54700.0
2009-04-14 11:30:00,21.11,21.21,21.06,21.07,50900.0,16.1043,16.1806,16.0662,16.0738,50900.0
2009-04-14 12:00:00,21.07,21.1,20.95,21.05,43300.0,16.0738,16.0967,15.9822,16.0585,43300.0
2009-04-14 12:30:00,21.07,21.07,20.81,20.98,46400.0,16.0738,16.0738,15.8754,16.0051,46400.0
2009-04-14 13:00:00,20.98,21.04,20.96,21.0,27000.0,16.0051,16.0509,15.9899,16.0204,27000.0
2009-04-14 13:30:00,21.0,21.06,20.99,21.06,39200.0,16.0204,16.0662,16.0128,16.0662,39200.0
2009-04-14 14:00:00,21.07,21.2,21.0,21.16,19600.0,16.0738,16.173,16.0204,16.1425,19600.0
2009-04-14 14:30:00,21.15,21.28,21.09,21.28,28400.0,16.1348,16.234,16.089,16.234,28400.0
2009-04-14 15:00:00,21.3,21.33,21.09,21.13,84700.0,16.2493,16.2721,16.089,16.1196,84700.0
2009-04-14 15:30:00,21.13,21.15,20.95,20.96,105600.0,16.1196,16.1348,15.9822,15.9899,105600.0
2009-04-15 09:30:00,20.74,20.94,20.56,20.74,150600.0,15.822,15.9746,15.6847,15.822,150600.0
2009-04-15 10:00:00,20.74,20.79,20.59,20.59,108400.0,15.822,15.8602,15.7076,15.7076,108400.0
2009-04-15 10:30:00,20.58,20.59,20.39,20.39,27500.0,15.7,15.7076,15.555,15.555,27500.0
2009-04-15 11:00:00,20.41,20.49,20.3,20.48,12900.0,15.5703,15.6313,15.4864,15.6237,12900.0
2009-04-15 11:30:00,20.46,20.63,20.45,20.63,18600.0,15.6084,15.7381,15.6008,15.7381,18600.0
2009-04-15 12:00:00,20.61,20.65,20.57,20.6,16300.0,15.7229,15.7534,15.6924,15.7152,16300.0
2009-04-15 12:30:00,20.6,20.71,20.59,20.68,15600.0,15.7152,15.7992,15.7076,15.7763,15600.0
2009-04-15 13:00:00,20.7,20.74,20.58,20.6,36000.0,15.7915,15.822,15.7,15.7152,36000.0
2009-04-15 13:30:00,20.59,20.63,20.55,20.62,41000.0,15.7076,15.7381,15.6771,15.7305,41000.0
2009-04-15 14:00:00,20.62,20.65,20.57,20.59,78200.0,15.7305,15.7534,15.6924,15.7076,78200.0
2009-04-15 14:30:00,20.59,20.59,20.38,20.51,55400.0,15.7076,15.7076,15.5474,15.6466,55400.0
2009-04-15 15:00:00,20.5,20.64,20.48,20.6,56000.0,15.639,15.7458,15.6237,15.7152,56000.0
2009-04-15 15:30:00,20.58,20.83,20.57,20.75,131800.0,15.7,15.8907,15.6924,15.8297,131800.0
2009-04-16 09:30:00,20.95,21.04,20.66,20.81,23400.0,15.9822,16.0509,15.761,15.8754,23400.0
2009-04-16 10:00:00,20.82,20.86,20.6,20.8,22700.0,15.8831,15.9136,15.7152,15.8678,22700.0
2009-04-16 10:30:00,20.81,20.95,20.75,20.87,43200.0,15.8754,15.9822,15.8297,15.9212,43200.0
2009-04-16 11:00:00,20.86,21.09,20.83,21.05,23100.0,15.9136,16.089,15.8907,16.0585,23100.0
2009-04-16 11:30:00,21.05,21.12,21.0,21.11,37600.0,16.0585,16.1119,16.0204,16.1043,37600.0
2009-04-16 12:00:00,21.1,21.17,21.06,21.07,20200.0,16.0967,16.1501,16.0662,16.0738,20200.0
2009-04-16 12:30:00,21.08,21.29,21.05,21.26,29100.0,16.0814,16.2416,16.0585,16.2187,29100.0
2009-04-16 13:00:00,21.25,21.29,21.19,21.27,16100.0,16.2111,16.2416,16.1653,16.2264,16100.0
2009-04-16 13:30:00,21.28,21.28,21.12,21.19,24500.0,16.234,16.234,16.1119,16.1653,24500.0
2009-04-16 14:00:00,21.19,21.3,21.19,21.3,31600.0,16.1653,16.2493,16.1653,16.2493,31600.0
2009-04-16 14:30:00,21.3,21.51,21.28,21.43,50000.0,16.2493,16.4095,16.234,16.3484,50000.0
2009-04-16 15:00:00,21.42,21.64,21.35,21.46,61100.0,16.3408,16.5086,16.2874,16.3713,61100.0
2009-04-16 15:30:00,21.46,21.58,21.33,21.45,133700.0,16.3713,16.4629,16.2721,16.3637,133700.0
2009-04-17 09:30:00,21.42,21.65,21.22,21.22,107100.0,16.3408,16.5163,16.1882,16.1882,107100.0
2009-04-17 10:00:00,21.24,21.44,21.21,21.38,60500.0,16.2035,16.3561,16.1806,16.3103,60500.0
2009-04-17 10:30:00,21.37,21.37,21.03,21.05,92000.0,16.3027,16.3027,16.0433,16.0585,92000.0
2009-04-17 11:00:00,21.05,21.05,20.95,21.01,56000.0,16.0585,16.0585,15.9822,16.028,56000.0
2009-04-17 11:30:00,21.0,21.09,20.98,21.01,49200.0,16.0204,16.089,16.0051,16.028,49200.0
2009-04-17 12:00:00,21.01,21.16,21.01,21.16,32400.0,16.028,16.1425,16.028,16.1425,32400.0
2009-04-17 12:30:00,21.16,21.25,21.09,21.21,46000.0,16.1425,16.2111,16.089,16.1806,46000.0
2009-04-17 13:00:00,21.21,21.41,21.2,21.41,49500.0,16.1806,16.3332,16.173,16.3332,49500.0
2009-04-17 13:30:00,21.4,21.55,21.37,21.54,26600.0,16.3255,16.44,16.3027,16.4323,26600.0
2009-04-17 14:00:00,21.53,21.53,21.48,21.49,25100.0,16.4247,16.4247,16.3866,16.3942,25100.0
2009-04-17 14:30:00,21.5,21.66,21.5,21.54,50900.0,16.4018,16.5239,16.4018,16.4323,50900.0
2009-04-17 15:00:00,21.53,21.63,21.52,21.59,64300.0,16.4247,16.501,16.4171,16.4705,64300.0
2009-04-17 15:30:00,21.6,21.75,21.55,21.58,111900.0,16.4781,16.5925,16.44,16.4629,111900.0
2009-04-20 09:30:00,21.2,21.24,21.0,21.2,36900.0,16.173,16.2035,16.0204,16.173,36900.0
2009-04-20 10:00:00,21.16,21.18,20.91,20.99,51500.0,16.1425,16.1577,15.9517,16.0128,51500.0
2009-04-20 10:30:00,20.98,20.98,20.83,20.84,26300.0,16.0051,16.0051,15.8907,15.8983,26300.0
2009-04-20 11:00:00,20.83,20.92,20.72,20.91,24700.0,15.8907,15.9594,15.8068,15.9517,24700.0
2009-04-20 11:30:00,20.91,20.91,20.8,20.82,13400.0,15.9517,15.9517,15.8678,15.8831,13400.0
2009-04-20 12:00:00,20.83,20.99,20.75,20.98,39200.0,15.8907,16.0128,15.8297,16.0051,39200.0
2009-04-20 12:30:00,20.99,21.17,20.91,21.14,49800.0,16.0128,16.1501,15.9517,16.1272,49800.0
2009-04-20 13:00:00,21.13,21.2,21.11,21.15,32500.0,16.1196,16.173,16.1043,16.1348,32500.0
2009-04-20 13:30:00,21.16,21.3,21.15,21.22,39000.0,16.1425,16.2493,16.1348,16.1882,39000.0
2009-04-20 14:00:00,21.23,21.3,21.17,21.27,39400.0,16.1959,16.2493,16.1501,16.2264,39400.0
2009-04-20 14:30:00,21.27,21.39,21.15,21.15,44700.0,16.2264,16.3179,16.1348,16.1348,44700.0
2009-04-20 15:00:00,21.15,21.23,21.13,21.23,50000.0,16.1348,16.1959,16.1196,16.1959,50000.0
2009-04-20 15:30:00,21.23,21.34,21.15,21.21,144600.0,16.1959,16.2798,16.1348,16.1806,144600.0
2009-04-21 09:30:00,21.13,21.9,21.13,21.74,63400.0,16.1196,16.707,16.1196,16.5849,63400.0
2009-04-21 10:00:00,21.77,21.77,21.24,21.41,74800.0,16.6078,16.6078,16.2035,16.3332,74800.0
2009-04-21 10:30:00,21.4,21.42,21.25,21.42,71600.0,16.3255,16.3408,16.2111,16.3408,71600.0
2009-04-21 11:00:00,21.44,21.76,21.44,21.59,40400.0,16.3561,16.6002,16.3561,16.4705,40400.0
2009-04-21 11:30:00,21.59,21.6,21.41,21.45,43200.0,16.4705,16.4781,16.3332,16.3637,43200.0
2009-04-21 12:00:00,21.44,21.52,21.42,21.46,22800.0,16.3561,16.4171,16.3408,16.3713,22800.0
2009-04-21 12:30:00,21.46,21.55,21.4,21.49,32300.0,16.3713,16.44,16.3255,16.3942,32300.0
2009-04-21 13:00:00,21.49,21.66,21.46,21.62,32300.0,16.3942,16.5239,16.3713,16.4934,32300.0
2009-04-21 13:30:00,21.65,21.74,21.6,21.73,43700.0,16.5163,16.5849,16.4781,16.5773,43700.0
2009-04-21 14:00:00,21.73,21.95,21.73,21.95,66300.0,16.5773,16.7451,16.5773,16.7451,66300.0
2009-04-21 14:30:00,21.97,22.0,21.88,21.89,40600.0,16.7604,16.7833,16.6917,16.6993,40600.0
2009-04-21 15:00:00,21.91,22.24,21.89,21.98,75700.0,16.7146,16.9664,16.6993,16.768,75700.0
2009-04-21 15:30:00,21.97,22.05,21.85,22.01,112700.0,16.7604,16.8214,16.6688,16.7909,112700.0
2009-04-22 09:30:00,21.95,22.18,21.64,21.89,94100.0,16.7451,16.9206,16.5086,16.6993,94100.0
2009-04-22 10:00:00,21.88,22.17,21.84,22.04,112400.0,16.6917,16.913,16.6612,16.8138,112400.0
2009-04-22 10:30:00,22.05,22.24,22.03,22.06,96700.0,16.8214,16.9664,16.8062,16.829,96700.0
2009-04-22 11:00:00,22.08,22.29,22.07,22.28,64600.0,16.8443,17.0045,16.8367,16.9969,64600.0
2009-04-22 11:30:00,22.27,22.36,22.2,22.27,85000.0,16.9892,17.0579,16.9358,16.9892,85000.0
2009-04-22 12:00:00,22.3,22.31,22.04,22.05,29300.0,17.0121,17.0198,16.8138,16.8214,29300.0
2009-04-22 12:30:00,22.04,22.06,21.72,21.84,38600.0,16.8138,16.829,16.5697,16.6612,38600.0
2009-04-22 13:00:00,21.85,22.07,21.77,22.06,48900.0,16.6688,16.8367,16.6078,16.829,48900.0
2009-04-22 13:30:00,22.04,22.13,21.97,22.06,48200.0,16.8138,16.8824,16.7604,16.829,48200.0
2009-04-22 14:00:00,22.07,22.2,21.97,22.17,52100.0,16.8367,16.9358,16.7604,16.913,52100.0
2009-04-22 14:30:00,22.17,22.4,22.15,22.15,82300.0,16.913,17.0884,16.8977,16.8977,82300.0
2009-04-22 15:00:00,22.15,22.33,21.99,22.11,103500.0,16.8977,17.035,16.7756,16.8672,103500.0
2009-04-22 15:30:00,22.11,22.19,21.71,21.82,204300.0,16.8672,16.9282,16.562,16.6459,204300.0
2009-04-23 09:30:00,21.91,22.03,21.75,21.91,68000.0,16.7146,16.8062,16.5925,16.7146,68000.0
2009-04-23 10:00:00,21.91,21.96,21.55,21.96,89800.0,16.7146,16.7528,16.44,16.7528,89800.0
2009-04-23 10:30:00,21.95,22.04,21.51,21.53,71300.0,16.7451,16.8138,16.4095,16.4247,71300.0
2009-04-23 11:00:00,21.53,21.59,21.36,21.56,40600.0,16.4247,16.4705,16.295,16.4476,40600.0
2009-04-23 11:30:00,21.55,21.59,21.44,21.54,53600.0,16.44,16.4705,16.3561,16.4323,53600.0
2009-04-23 12:00:00,21.55,21.67,21.49,21.5,33900.0,16.44,16.5315,16.3942,16.4018,33900.0
2009-04-23 12:30:00,21.51,21.7,21.5,21.68,45800.0,16.4095,16.5544,16.4018,16.5391,45800.0
2009-04-23 13:00:00,21.67,21.87,21.65,21.7,43400.0,16.5315,16.6841,16.5163,16.5544,43400.0
2009-04-23 13:30:00,21.69,21.71,21.52,21.65,81200.0,16.5468,16.562,16.4171,16.5163,81200.0
2009-04-23 14:00:00,21.62,21.7,21.58,21.68,106900.0,16.4934,16.5544,16.4629,16.5391,106900.0
2009-04-23 14:30:00,21.69,21.74,21.61,21.67,97200.0,16.5468,16.5849,16.4857,16.5315,97200.0
2009-04-23 15:00:00,21.66,21.69,21.5,21.67,122300.0,16.5239,16.5468,16.4018,16.5315,122300.0
2009-04-23 15:30:00,21.66,21.92,21.53,21.84,167900.0,16.5239,16.7222,16.4247,16.6612,167900.0
2009-04-24 09:30:00,22.0,22.44,21.92,22.34,93400.0,16.7833,17.1189,16.7222,17.0426,93400.0
2009-04-24 10:00:00,22.34,22.65,22.29,22.41,77200.0,17.0426,17.2791,17.0045,17.096,77200.0
2009-04-24 10:30:00,22.4,22.42,22.25,22.27,49500.0,17.0884,17.1037,16.974,16.9892,49500.0
2009-04-24 11:00:00,22.28,22.35,22.2,22.34,32600.0,16.9969,17.0503,16.9358,17.0426,32600.0
2009-04-24 11:30:00,22.35,22.4,22.28,22.33,44500.0,17.0503,17.0884,16.9969,17.035,44500.0
2009-04-24 12:00:00,22.34,22.36,22.24,22.25,62600.0,17.0426,17.0579,16.9664,16.974,62600.0
2009-04-24 12:30:00,22.25,22.34,22.15,22.29,111100.0,16.974,17.0426,16.8977,17.0045,111100.0
2009-04-24 13:00:00,22.3,22.35,22.24,22.3,54400.0,17.0121,17.0503,16.9664,17.0121,54400.0
2009-04-24 13:30:00,22.3,22.35,22.21,22.27,35000.0,17.0121,17.0503,16.9435,16.9892,35000.0
2009-04-24 14:00:00,22.28,22.42,22.12,22.4,113500.0,16.9969,17.1037,16.8748,17.0884,113500.0
2009-04-24 14:30:00,22.43,22.62,22.38,22.61,57000.0,17.1113,17.2562,17.0732,17.2486,57000.0
2009-04-24 15:00:00,22.62,22.7,22.42,22.54,126500.0,17.2562,17.3173,17.1037,17.1952,126500.0
2009-04-24 15:30:00,22.55,22.78,22.33,22.4,258100.0,17.2028,17.3783,17.035,17.0884,258100.0
2009-04-27 09:30:00,22.14,22.47,21.88,22.47,197900.0,16.8901,17.1418,16.6917,17.1418,197900.0
2009-04-27 10:00:00,22.47,22.85,22.38,22.74,128300.0,17.1418,17.4317,17.0732,17.3478,128300.0
2009-04-27 10:30:00,22.7,22.75,22.55,22.61,68000.0,17.3173,17.3554,17.2028,17.2486,68000.0
2009-04-27 11:00:00,22.61,22.76,22.6,22.75,63100.0,17.2486,17.3631,17.241,17.3554,63100.0
2009-04-27 11:30:00,22.75,22.96,22.71,22.83,145100.0,17.3554,17.5156,17.3249,17.4165,145100.0
2009-04-27 12:00:00,22.82,22.84,22.59,22.59,47200.0,17.4088,17.4241,17.2334,17.2334,47200.0
2009-04-27 12:30:00,22.6,22.6,22.3,22.39,37700.0,17.241,17.241,17.0121,17.0808,37700.0
2009-04-27 13:00:00,22.39,22.41,22.34,22.35,44400.0,17.0808,17.096,17.0426,17.0503,44400.0
2009-04-27 13:30:00,22.35,22.4,22.22,22.37,48900.0,17.0503,17.0884,16.9511,17.0655,48900.0
2009-04-27 14:00:00,22.37,22.37,21.98,22.13,92700.0,17.0655,17.0655,16.768,16.8824,92700.0
2009-04-27 14:30:00,22.12,22.4,22.12,22.21,103500.0,16.8748,17.0884,16.8748,16.9435,103500.0
2009-04-27 15:00:00,22.21,22.29,22.0,22.17,87700.0,16.9435,17.0045,16.7833,16.913,87700.0
2009-04-27 15:30:00,22.17,22.29,22.03,22.15,168900.0,16.913,17.0045,16.8062,16.8977,168900.0
2009-04-28 09:30:00,22.25,22.71,21.98,22.69,77100.0,16.974,17.3249,16.768,17.3096,77100.0
2009-04-28 10:00:00,22.71,23.07,22.71,23.04,94000.0,17.3249,17.5995,17.3249,17.5767,94000.0
2009-04-28 10:30:00,23.04,23.11,22.94,23.0,76900.0,17.5767,17.6301,17.5004,17.5461,76900.0
2009-04-28 11:00:00,23.0,23.11,22.95,23.01,71600.0,17.5461,17.6301,17.508,17.5538,71600.0
2009-04-28 11:30:00,23.01,23.07,22.91,22.93,66600.0,17.5538,17.5995,17.4775,17.4927,66600.0
2009-04-28 12:00:00,22.94,23.16,22.93,23.12,55600.0,17.5004,17.6682,17.4927,17.6377,55600.0
2009-04-28 12:30:00,23.12,23.24,23.03,23.18,62600.0,17.6377,17.7292,17.569,17.6835,62600.0
2009-04-28 13:00:00,23.19,23.34,23.05,23.07,64100.0,17.6911,17.8055,17.5843,17.5995,64100.0
2009-04-28 13:30:00,23.06,23.33,23.05,23.26,182600.0,17.5919,17.7979,17.5843,17.7445,182600.0
2009-04-28 14:00:00,23.27,23.34,23.23,23.33,92000.0,17.7521,17.8055,17.7216,17.7979,92000.0
2009-04-28 14:30:00,23.33,23.5,23.33,23.4,78000.0,17.7979,17.9276,17.7979,17.8513,78000.0
2009-04-28 15:00:00,23.4,23.45,23.27,23.27,147600.0,17.8513,17.8894,17.7521,17.7521,147600.0
2009-04-28 15:30:00,23.28,23.43,23.16,23.19,254300.0,17.7597,17.8742,17.6682,17.6911,254300.0
2009-04-29 09:30:00,23.47,23.87,21.02,22.8,573900.0,17.9047,18.2098,16.0356,17.3936,573900.0
2009-04-29 10:00:00,22.8,22.87,22.63,22.73,337600.0,17.3936,17.447,17.2639,17.3402,337600.0
2009-04-29 10:30:00,22.72,22.74,21.89,22.16,534900.0,17.3325,17.3478,16.6993,16.9053,534900.0
2009-04-29 11:00:00,22.16,22.22,21.24,21.5,449200.0,16.9053,16.9511,16.2035,16.4018,449200.0
2009-04-29 11:30:00,21.5,21.63,21.0,21.12,338100.0,16.4018,16.501,16.0204,16.1119,338100.0
2009-04-29 12:00:00,21.11,21.12,20.39,20.62,404100.0,16.1043,16.1119,15.555,15.7305,404100.0
2009-04-29 12:30:00,20.62,20.81,20.5,20.65,514300.0,15.7305,15.8754,15.639,15.7534,514300.0
2009-04-29 13:00:00,20.65,20.72,20.45,20.68,250700.0,15.7534,15.8068,15.6008,15.7763,250700.0
2009-04-29 13:30:00,20.67,20.98,20.67,20.95,350500.0,15.7686,16.0051,15.7686,15.9822,350500.0
2009-04-29 14:00:00,20.96,21.13,20.7,21.13,486600.0,15.9899,16.1196,15.7915,16.1196,486600.0
2009-04-29 14:30:00,21.13,21.64,21.12,21.31,310700.0,16.1196,16.5086,16.1119,16.2569,310700.0
2009-04-29 15:00:00,21.32,21.38,21.0,21.18,308200.0,16.2645,16.3103,16.0204,16.1577,308200.0
2009-04-29 15:30:00,21.18,21.24,21.0,21.02,483400.0,16.1577,16.2035,16.0204,16.0356,483400.0
2009-04-30 09:30:00,21.2,21.8,21.01,21.76,135300.0,16.173,16.6307,16.028,16.6002,135300.0
2009-04-30 10:00:00,21.75,22.16,21.75,22.05,160700.0,16.5925,16.9053,16.5925,16.8214,160700.0
2009-04-30 10:30:00,22.07,22.32,22.06,22.13,187800.0,16.8367,17.0274,16.829,16.8824,187800.0
2009-04-30 11:00:00,22.12,22.16,22.07,22.15,98700.0,16.8748,16.9053,16.8367,16.8977,98700.0
2009-04-30 11:30:00,22.14,22.18,21.86,21.87,130700.0,16.8901,16.9206,16.6765,16.6841,130700.0
2009-04-30 12:00:00,21.87,22.23,21.84,22.21,105500.0,16.6841,16.9587,16.6612,16.9435,105500.0
2009-04-30 12:30:00,22.2,22.21,21.79,21.79,118900.0,16.9358,16.9435,16.6231,16.6231,118900.0
2009-04-30 13:00:00,21.79,21.84,21.42,21.47,81300.0,16.6231,16.6612,16.3408,16.3789,81300.0
2009-04-30 13:30:00,21.45,21.81,21.44,21.8,60800.0,16.3637,16.6383,16.3561,16.6307,60800.0
2009-04-30 14:00:00,21.8,21.81,21.54,21.57,58400.0,16.6307,16.6383,16.4323,16.4552,58400.0
2009-04-30 14:30:00,21.56,21.61,21.47,21.6,55800.0,16.4476,16.4857,16.3789,16.4781,55800.0
2009-04-30 15:00:00,21.61,21.67,21.34,21.44,219700.0,16.4857,16.5315,16.2798,16.3561,219700.0
2009-04-30 15:30:00,21.44,21.57,21.33,21.38,374000.0,16.3561,16.4552,16.2721,16.3103,374000.0
2009-05-01 09:30:00,21.42,21.42,20.98,21.28,93200.0,16.3408,16.3408,16.0051,16.234,93200.0
2009-05-01 10:00:00,21.28,21.34,21.12,21.18,100600.0,16.234,16.2798,16.1119,16.1577,100600.0
2009-05-01 10:30:00,21.18,21.21,21.0,21.02,69900.0,16.1577,16.1806,16.0204,16.0356,69900.0
2009-05-01 11:00:00,21.03,21.26,21.02,21.2,102500.0,16.0433,16.2187,16.0356,16.173,102500.0
2009-05-01 11:30:00,21.18,21.32,21.18,21.25,67800.0,16.1577,16.2645,16.1577,16.2111,67800.0
2009-05-01 12:00:00,21.25,21.51,21.23,21.46,116300.0,16.2111,16.4095,16.1959,16.3713,116300.0
2009-05-01 12:30:00,21.46,21.49,21.35,21.48,90100.0,16.3713,16.3942,16.2874,16.3866,90100.0
2009-05-01 13:00:00,21.48,21.56,21.4,21.45,66200.0,16.3866,16.4476,16.3255,16.3637,66200.0
2009-05-01 13:30:00,21.45,21.59,21.37,21.58,52500.0,16.3637,16.4705,16.3027,16.4629,52500.0
2009-05-01 14:00:00,21.59,21.6,21.42,21.5,62400.0,16.4705,16.4781,16.3408,16.4018,62400.0
2009-05-01 14:30:00,21.5,21.59,21.46,21.55,62200.0,16.4018,16.4705,16.3713,16.44,62200.0
2009-05-01 15:00:00,21.55,21.66,21.44,21.45,166200.0,16.44,16.5239,16.3561,16.3637,166200.0
2009-05-01 15:30:00,21.45,21.61,21.45,21.61,294300.0,16.3637,16.4857,16.3637,16.4857,294300.0
2009-05-04 09:30:00,21.75,22.32,21.7,22.31,106600.0,16.5925,17.0274,16.5544,17.0198,106600.0
2009-05-04 10:00:00,22.3,22.54,22.3,22.5,113700.0,17.0121,17.1952,17.0121,17.1647,113700.0
2009-05-04 10:30:00,22.52,22.82,22.4,22.8,140300.0,17.18,17.4088,17.0884,17.3936,140300.0
2009-05-04 11:00:00,22.8,23.21,22.79,22.89,138200.0,17.3936,17.7063,17.3859,17.4622,138200.0
2009-05-04 11:30:00,22.87,23.02,22.75,22.76,102600.0,17.447,17.5614,17.3554,17.3631,102600.0
2009-05-04 12:00:00,22.75,22.96,22.75,22.79,112500.0,17.3554,17.5156,17.3554,17.3859,112500.0
2009-05-04 12:30:00,22.81,23.0,22.79,22.95,102200.0,17.4012,17.5461,17.3859,17.508,102200.0
2009-05-04 13:00:00,22.95,23.05,22.87,22.87,134400.0,17.508,17.5843,17.447,17.447,134400.0
2009-05-04 13:30:00,22.88,22.94,22.86,22.93,105600.0,17.4546,17.5004,17.4393,17.4927,105600.0
2009-05-04 14:00:00,22.95,22.96,22.82,22.91,80600.0,17.508,17.5156,17.4088,17.4775,80600.0
2009-05-04 14:30:00,22.9,23.0,22.82,22.92,263600.0,17.4699,17.5461,17.4088,17.4851,263600.0
2009-05-04 15:00:00,22.9,23.05,22.87,23.01,190100.0,17.4699,17.5843,17.447,17.5538,190100.0
2009-05-04 15:30:00,23.0,23.37,22.97,23.25,321200.0,17.5461,17.8284,17.5233,17.7369,321200.0
2009-05-05 09:30:00,23.19,23.68,22.73,23.67,175700.0,17.6911,18.0649,17.3402,18.0573,175700.0
2009-05-05 10:00:00,23.68,23.77,23.48,23.57,153200.0,18.0649,18.1336,17.9123,17.981,153200.0
2009-05-05 10:30:00,23.57,23.64,23.48,23.62,145500.0,17.981,18.0344,17.9123,18.0191,145500.0
2009-05-05 11:00:00,23.6,23.68,23.56,23.65,86000.0,18.0039,18.0649,17.9734,18.042,86000.0
2009-05-05 11:30:00,23.66,23.67,23.58,23.6,76700.0,18.0496,18.0573,17.9886,18.0039,76700.0
2009-05-05 12:00:00,23.62,23.68,23.61,23.63,61900.0,18.0191,18.0649,18.0115,18.0268,61900.0
2009-05-05 12:30:00,23.66,23.74,23.62,23.65,69200.0,18.0496,18.1107,18.0191,18.042,69200.0
2009-05-05 13:00:00,23.65,23.72,23.62,23.65,100500.0,18.042,18.0954,18.0191,18.042,100500.0
2009-05-05 13:30:00,23.65,23.72,23.55,23.61,162400.0,18.042,18.0954,17.9657,18.0115,162400.0
2009-05-05 14:00:00,23.6,23.64,23.44,23.59,286200.0,18.0039,18.0344,17.8818,17.9962,286200.0
2009-05-05 14:30:00,23.59,23.59,23.45,23.46,137100.0,17.9962,17.9962,17.8894,17.8971,137100.0
2009-05-05 15:00:00,23.46,23.57,23.41,23.53,82300.0,17.8971,17.981,17.8589,17.9505,82300.0
2009-05-05 15:30:00,23.54,23.57,23.39,23.46,221800.0,17.9581,17.981,17.8437,17.8971,221800.0
2009-05-06 09:30:00,23.6,23.75,23.42,23.49,162400.0,18.0039,18.1183,17.8665,17.92,162400.0
2009-05-06 10:00:00,23.49,23.5,22.92,22.98,173100.0,17.92,17.9276,17.4851,17.5309,173100.0
2009-05-06 10:30:00,22.99,23.06,22.93,22.95,85400.0,17.5385,17.5919,17.4927,17.508,85400.0
2009-05-06 11:00:00,22.94,22.94,22.82,22.87,59700.0,17.5004,17.5004,17.4088,17.447,59700.0
2009-05-06 11:30:00,22.87,23.04,22.87,22.96,35600.0,17.447,17.5767,17.447,17.5156,35600.0
2009-05-06 12:00:00,22.97,23.11,22.92,23.1,34800.0,17.5233,17.6301,17.4851,17.6224,34800.0
2009-05-06 12:30:00,23.1,23.11,22.89,22.9,37500.0,17.6224,17.6301,17.4622,17.4699,37500.0
2009-05-06 13:00:00,22.9,23.08,22.88,22.92,92800.0,17.4699,17.6072,17.4546,17.4851,92800.0
2009-05-06 13:30:00,22.92,23.15,22.9,23.13,52800.0,17.4851,17.6606,17.4699,17.6453,52800.0
2009-05-06 14:00:00,23.15,23.31,23.1,23.31,26500.0,17.6606,17.7826,17.6224,17.7826,26500.0
2009-05-06 14:30:00,23.31,23.37,23.12,23.19,38800.0,17.7826,17.8284,17.6377,17.6911,38800.0
2009-05-06 15:00:00,23.19,23.29,22.97,23.05,46700.0,17.6911,17.7674,17.5233,17.5843,46700.0
2009-05-06 15:30:00,23.05,23.14,22.92,23.08,150900.0,17.5843,17.6529,17.4851,17.6072,150900.0
2009-05-07 09:30:00,23.31,23.58,23.08,23.11,172200.0,17.7826,17.9886,17.6072,17.6301,172200.0
2009-05-07 10:00:00,23.12,23.28,22.84,22.84,88300.0,17.6377,17.7597,17.4241,17.4241,88300.0
2009-05-07 10:30:00,22.81,22.97,22.64,22.89,57400.0,17.4012,17.5233,17.2715,17.4622,57400.0
2009-05-07 11:00:00,22.9,23.03,22.65,23.02,134200.0,17.4699,17.569,17.2791,17.5614,134200.0
2009-05-07 11:30:00,23.01,23.27,22.98,23.18,55500.0,17.5538,17.7521,17.5309,17.6835,55500.0
2009-05-07 12:00:00,23.19,23.19,22.95,22.98,69900.0,17.6911,17.6911,17.508,17.5309,69900.0
2009-05-07 12:30:00,22.98,23.08,22.97,23.0,37300.0,17.5309,17.6072,17.5233,17.5461,37300.0
2009-05-07 13:00:00,23.0,23.08,22.95,23.01,97200.0,17.5461,17.6072,17.508,17.5538,97200.0
2009-05-07 13:30:00,23.02,23.05,22.85,22.91,136800.0,17.5614,17.5843,17.4317,17.4775,136800.0
2009-05-07 14:00:00,22.92,22.97,22.8,22.88,57900.0,17.4851,17.5233,17.3936,17.4546,57900.0
2009-05-07 14:30:00,22.86,22.98,22.7,22.92,72600.0,17.4393,17.5309,17.3173,17.4851,72600.0
2009-05-07 15:00:00,22.92,23.0,22.8,22.87,74300.0,17.4851,17.5461,17.3936,17.447,74300.0
2009-05-07 15:30:00,22.86,22.89,22.65,22.79,143200.0,17.4393,17.4622,17.2791,17.3859,143200.0
2009-05-08 09:30:00,23.06,23.15,22.6,22.68,65000.0,17.5919,17.6606,17.241,17.302,65000.0
2009-05-08 10:00:00,22.68,22.71,22.06,22.14,113700.0,17.302,17.3249,16.829,16.8901,113700.0
2009-05-08 10:30:00,22.15,22.31,22.05,22.18,70700.0,16.8977,17.0198,16.8214,16.9206,70700.0
2009-05-08 11:00:00,22.16,22.32,22.1,22.13,54800.0,16.9053,17.0274,16.8596,16.8824,54800.0
2009-05-08 11:30:00,22.12,22.28,22.12,22.24,48800.0,16.8748,16.9969,16.8748,16.9664,48800.0
2009-05-08 12:00:00,22.25,22.51,22.21,22.38,51800.0,16.974,17.1723,16.9435,17.0732,51800.0
2009-05-08 12:30:00,22.36,22.58,22.31,22.52,42800.0,17.0579,17.2257,17.0198,17.18,42800.0
2009-05-08 13:00:00,22.53,22.55,22.36,22.39,60500.0,17.1876,17.2028,17.0579,17.0808,60500.0
2009-05-08 13:30:00,22.39,22.51,22.31,22.31,33500.0,17.0808,17.1723,17.0198,17.0198,33500.0
2009-05-08 14:00:00,22.34,22.53,22.34,22.42,62100.0,17.0426,17.1876,17.0426,17.1037,62100.0
2009-05-08 14:30:00,22.43,22.49,22.36,22.38,86600.0,17.1113,17.1571,17.0579,17.0732,86600.0
2009-05-08 15:00:00,22.41,22.58,22.31,22.51,60200.0,17.096,17.2257,17.0198,17.1723,60200.0
2009-05-08 15:30:00,22.49,22.56,22.4,22.55,118400.0,17.1571,17.2105,17.0884,17.2028,118400.0
2009-05-11 09:30:00,22.2,22.2,21.45,21.63,105800.0,16.9358,16.9358,16.3637,16.501,105800.0
2009-05-11 10:00:00,21.6,22.04,21.37,21.95,96800.0,16.4781,16.8138,16.3027,16.7451,96800.0
2009-05-11 10:30:00,21.95,22.26,21.69,21.71,58400.0,16.7451,16.9816,16.5468,16.562,58400.0
2009-05-11 11:00:00,21.72,22.09,21.61,21.79,63400.0,16.5697,16.8519,16.4857,16.6231,63400.0
2009-05-11 11:30:00,21.79,21.99,21.76,21.9,39200.0,16.6231,16.7756,16.6002,16.707,39200.0
2009-05-11 12:00:00,21.89,22.15,21.83,22.14,25400.0,16.6993,16.8977,16.6536,16.8901,25400.0
2009-05-11 12:30:00,22.13,22.27,22.11,22.22,40400.0,16.8824,16.9892,16.8672,16.9511,40400.0
2009-05-11 13:00:00,22.21,22.42,22.19,22.42,43900.0,16.9435,17.1037,16.9282,17.1037,43900.0
2009-05-11 13:30:00,22.43,22.52,22.38,22.51,33500.0,17.1113,17.18,17.0732,17.1723,33500.0
2009-05-11 14:00:00,22.51,22.51,22.31,22.35,52500.0,17.1723,17.1723,17.0198,17.0503,52500.0
2009-05-11 14:30:00,22.35,22.46,22.24,22.37,47100.0,17.0503,17.1342,16.9664,17.0655,47100.0
2009-05-11 15:00:00,22.37,22.41,22.16,22.26,65400.0,17.0655,17.096,16.9053,16.9816,65400.0
2009-05-11 15:30:00,22.26,22.27,22.03,22.11,98700.0,16.9816,16.9892,16.8062,16.8672,98700.0
2009-05-12 09:30:00,22.2,22.21,21.39,21.63,156600.0,16.9358,16.9435,16.3179,16.501,156600.0
2009-05-12 10:00:00,21.62,21.77,21.15,21.19,97500.0,16.4934,16.6078,16.1348,16.1653,97500.0
2009-05-12 10:30:00,21.15,21.38,21.06,21.38,64500.0,16.1348,16.3103,16.0662,16.3103,64500.0
2009-05-12 11:00:00,21.38,21.43,21.27,21.34,96600.0,16.3103,16.3484,16.2264,16.2798,96600.0
2009-05-12 11:30:00,21.32,21.36,21.2,21.22,29800.0,16.2645,16.295,16.173,16.1882,29800.0
2009-05-12 12:00:00,21.21,21.22,20.89,20.93,61600.0,16.1806,16.1882,15.9365,15.967,61600.0
2009-05-12 12:30:00,20.94,21.03,20.86,20.86,51100.0,15.9746,16.0433,15.9136,15.9136,51100.0
2009-05-12 13:00:00,20.85,21.01,20.8,20.94,81100.0,15.906,16.028,15.8678,15.9746,81100.0
2009-05-12 13:30:00,20.93,21.03,20.9,20.97,128200.0,15.967,16.0433,15.9441,15.9975,128200.0
2009-05-12 14:00:00,20.96,21.07,20.94,20.96,68100.0,15.9899,16.0738,15.9746,15.9899,68100.0
2009-05-12 14:30:00,20.95,21.1,20.94,20.96,131100.0,15.9822,16.0967,15.9746,15.9899,131100.0
2009-05-12 15:00:00,21.0,21.05,20.83,20.85,187500.0,16.0204,16.0585,15.8907,15.906,187500.0
2009-05-12 15:30:00,20.85,21.0,20.64,20.79,262100.0,15.906,16.0204,15.7458,15.8602,262100.0
2009-05-13 09:30:00,20.6,20.73,19.83,20.08,144100.0,15.7152,15.8144,15.1278,15.3185,144100.0
2009-05-13 10:00:00,20.07,20.39,19.9,20.2,116400.0,15.3109,15.555,15.1812,15.4101,116400.0
2009-05-13 10:30:00,20.23,20.48,20.18,20.47,90400.0,15.433,15.6237,15.3948,15.6161,90400.0
2009-05-13 11:00:00,20.47,20.47,20.31,20.43,81000.0,15.6161,15.6161,15.494,15.5856,81000.0
2009-05-13 11:30:00,20.42,20.42,20.24,20.33,59200.0,15.5779,15.5779,15.4406,15.5093,59200.0
2009-05-13 12:00:00,20.31,20.53,20.29,20.52,86500.0,15.494,15.6618,15.4787,15.6542,86500.0
2009-05-13 12:30:00,20.52,20.69,20.48,20.59,99700.0,15.6542,15.7839,15.6237,15.7076,99700.0
2009-05-13 13:00:00,20.58,20.69,20.54,20.56,92900.0,15.7,15.7839,15.6695,15.6847,92900.0
2009-05-13 13:30:00,20.57,20.83,20.55,20.79,55000.0,15.6924,15.8907,15.6771,15.8602,55000.0
2009-05-13 14:00:00,20.8,20.81,20.51,20.67,57400.0,15.8678,15.8754,15.6466,15.7686,57400.0
2009-05-13 14:30:00,20.65,20.8,20.59,20.78,39100.0,15.7534,15.8678,15.7076,15.8526,39100.0
2009-05-13 15:00:00,20.8,20.82,20.54,20.59,60600.0,15.8678,15.8831,15.6695,15.7076,60600.0
2009-05-13 15:30:00,20.6,20.72,20.52,20.64,165200.0,15.7152,15.8068,15.6542,15.7458,165200.0
2009-05-14 09:30:00,20.77,21.21,20.43,20.62,96100.0,15.8449,16.1806,15.5856,15.7305,96100.0
2009-05-14 10:00:00,20.63,21.1,20.63,20.9,122400.0,15.7381,16.0967,15.7381,15.9441,122400.0
2009-05-14 10:30:00,20.87,21.08,20.87,21.05,29000.0,15.9212,16.0814,15.9212,16.0585,29000.0
2009-05-14 11:00:00,21.03,21.26,21.03,21.12,96000.0,16.0433,16.2187,16.0433,16.1119,96000.0
2009-05-14 11:30:00,21.12,21.3,21.06,21.3,60800.0,16.1119,16.2493,16.0662,16.2493,60800.0
2009-05-14 12:00:00,21.32,21.52,21.21,21.25,52400.0,16.2645,16.4171,16.1806,16.2111,52400.0
2009-05-14 12:30:00,21.25,21.47,21.25,21.33,27500.0,16.2111,16.3789,16.2111,16.2721,27500.0
2009-05-14 13:00:00,21.32,21.33,21.05,21.07,30300.0,16.2645,16.2721,16.0585,16.0738,30300.0
2009-05-14 13:30:00,21.08,21.14,21.03,21.03,53100.0,16.0814,16.1272,16.0433,16.0433,53100.0
2009-05-14 14:00:00,21.03,21.24,21.03,21.13,36900.0,16.0433,16.2035,16.0433,16.1196,36900.0
2009-05-14 14:30:00,21.13,21.23,20.99,20.99,41200.0,16.1196,16.1959,16.0128,16.0128,41200.0
2009-05-14 15:00:00,21.01,21.04,20.76,20.83,226600.0,16.028,16.0509,15.8373,15.8907,226600.0
2009-05-14 15:30:00,20.81,20.9,20.69,20.78,161100.0,15.8754,15.9441,15.7839,15.8526,161100.0
2009-05-15 09:30:00,20.86,21.0,20.23,20.79,176600.0,15.9136,16.0204,15.433,15.8602,176600.0
2009-05-15 10:00:00,20.8,21.04,20.75,21.0,66600.0,15.8678,16.0509,15.8297,16.0204,66600.0
2009-05-15 10:30:00,20.95,21.15,20.93,21.06,73200.0,15.9822,16.1348,15.967,16.0662,73200.0
2009-05-15 11:00:00,21.06,21.11,20.86,20.88,41900.0,16.0662,16.1043,15.9136,15.9288,41900.0
2009-05-15 11:30:00,20.87,20.92,20.57,20.57,43400.0,15.9212,15.9594,15.6924,15.6924,43400.0
2009-05-15 12:00:00,20.59,20.86,20.54,20.79,43100.0,15.7076,15.9136,15.6695,15.8602,43100.0
2009-05-15 12:30:00,20.8,20.91,20.78,20.83,37900.0,15.8678,15.9517,15.8526,15.8907,37900.0
2009-05-15 13:00:00,20.82,20.85,20.58,20.58,50200.0,15.8831,15.906,15.7,15.7,50200.0
2009-05-15 13:30:00,20.58,20.69,20.52,20.64,39500.0,15.7,15.7839,15.6542,15.7458,39500.0
2009-05-15 14:00:00,20.63,20.73,20.51,20.7,44500.0,15.7381,15.8144,15.6466,15.7915,44500.0
2009-05-15 14:30:00,20.69,20.76,20.53,20.71,62900.0,15.7839,15.8373,15.6618,15.7992,62900.0
2009-05-15 15:00:00,20.7,20.77,20.57,20.72,63800.0,15.7915,15.8449,15.6924,15.8068,63800.0
2009-05-15 15:30:00,20.73,20.76,20.56,20.6,119700.0,15.8144,15.8373,15.6847,15.7152,119700.0
2009-05-18 09:30:00,20.77,21.11,20.77,21.0,38700.0,15.8449,16.1043,15.8449,16.0204,38700.0
2009-05-18 10:00:00,21.01,21.18,20.83,21.08,41700.0,16.028,16.1577,15.8907,16.0814,41700.0
2009-05-18 10:30:00,21.1,21.26,21.01,21.25,66600.0,16.0967,16.2187,16.028,16.2111,66600.0
2009-05-18 11:00:00,21.24,21.35,21.19,21.28,44100.0,16.2035,16.2874,16.1653,16.234,44100.0
2009-05-18 11:30:00,21.29,21.3,21.14,21.15,30700.0,16.2416,16.2493,16.1272,16.1348,30700.0
2009-05-18 12:00:00,21.15,21.35,21.15,21.34,26100.0,16.1348,16.2874,16.1348,16.2798,26100.0
2009-05-18 12:30:00,21.35,21.43,21.27,21.32,26800.0,16.2874,16.3484,16.2264,16.2645,26800.0
2009-05-18 13:00:00,21.29,21.37,21.28,21.33,59100.0,16.2416,16.3027,16.234,16.2721,59100.0
2009-05-18 13:30:00,21.35,21.5,21.3,21.47,76800.0,16.2874,16.4018,16.2493,16.3789,76800.0
2009-05-18 14:00:00,21.47,21.5,21.34,21.36,96100.0,16.3789,16.4018,16.2798,16.295,96100.0
2009-05-18 14:30:00,21.35,21.66,21.32,21.64,194800.0,16.2874,16.5239,16.2645,16.5086,194800.0
2009-05-18 15:00:00,21.63,21.97,21.57,21.84,142000.0,16.501,16.7604,16.4552,16.6612,142000.0
2009-05-18 15:30:00,21.84,22.02,21.8,21.98,298500.0,16.6612,16.7985,16.6307,16.768,298500.0
2009-05-19 09:30:00,21.94,22.21,21.63,21.69,71800.0,16.7375,16.9435,16.501,16.5468,71800.0
2009-05-19 10:00:00,21.69,21.88,21.51,21.73,118100.0,16.5468,16.6917,16.4095,16.5773,118100.0
2009-05-19 10:30:00,21.75,21.87,21.6,21.76,118800.0,16.5925,16.6841,16.4781,16.6002,118800.0
2009-05-19 11:00:00,21.76,21.87,21.56,21.73,47900.0,16.6002,16.6841,16.4476,16.5773,47900.0
2009-05-19 11:30:00,21.76,21.81,21.62,21.67,52400.0,16.6002,16.6383,16.4934,16.5315,52400.0
2009-05-19 12:00:00,21.67,21.87,21.64,21.87,17900.0,16.5315,16.6841,16.5086,16.6841,17900.0
2009-05-19 12:30:00,21.85,21.86,21.73,21.73,29600.0,16.6688,16.6765,16.5773,16.5773,29600.0
2009-05-19 13:00:00,21.72,21.95,21.72,21.94,51600.0,16.5697,16.7451,16.5697,16.7375,51600.0
2009-05-19 13:30:00,21.96,21.98,21.75,21.84,91800.0,16.7528,16.768,16.5925,16.6612,91800.0
2009-05-19 14:00:00,21.83,21.84,21.69,21.77,70000.0,16.6536,16.6612,16.5468,16.6078,70000.0
2009-05-19 14:30:00,21.76,21.86,21.75,21.8,62600.0,16.6002,16.6765,16.5925,16.6307,62600.0
2009-05-19 15:00:00,21.8,21.81,21.65,21.8,83200.0,16.6307,16.6383,16.5163,16.6307,83200.0
2009-05-19 15:30:00,21.8,21.81,21.59,21.63,95500.0,16.6307,16.6383,16.4705,16.501,95500.0
2009-05-20 09:30:00,21.85,22.01,21.59,21.89,83200.0,16.6688,16.7909,16.4705,16.6993,83200.0
2009-05-20 10:00:00,21.9,21.92,21.68,21.74,203300.0,16.707,16.7222,16.5391,16.5849,203300.0
2009-05-20 10:30:00,21.75,21.77,21.67,21.73,49400.0,16.5925,16.6078,16.5315,16.5773,49400.0
2009-05-20 11:00:00,21.72,21.8,21.62,21.62,26700.0,16.5697,16.6307,16.4934,16.4934,26700.0
2009-05-20 11:30:00,21.63,21.79,21.63,21.72,28300.0,16.501,16.6231,16.501,16.5697,28300.0
2009-05-20 12:00:00,21.7,21.81,21.67,21.81,37100.0,16.5544,16.6383,16.5315,16.6383,37100.0
2009-05-20 12:30:00,21.81,21.81,21.6,21.63,56300.0,16.6383,16.6383,16.4781,16.501,56300.0
2009-05-20 13:00:00,21.62,21.63,21.45,21.52,100000.0,16.4934,16.501,16.3637,16.4171,100000.0
2009-05-20 13:30:00,21.52,21.56,21.43,21.5,58900.0,16.4171,16.4476,16.3484,16.4018,58900.0
2009-05-20 14:00:00,21.48,21.63,21.31,21.57,64700.0,16.3866,16.501,16.2569,16.4552,64700.0
2009-05-20 14:30:00,21.56,21.76,21.38,21.66,54300.0,16.4476,16.6002,16.3103,16.5239,54300.0
2009-05-20 15:00:00,21.65,21.66,21.43,21.55,111900.0,16.5163,16.5239,16.3484,16.44,111900.0
2009-05-20 15:30:00,21.55,21.55,21.13,21.25,137600.0,16.44,16.44,16.1196,16.2111,137600.0
2009-05-21 09:30:00,21.05,21.23,20.36,20.95,108200.0,16.0585,16.1959,15.5321,15.9822,108200.0
2009-05-21 10:00:00,20.94,21.08,20.8,20.95,65000.0,15.9746,16.0814,15.8678,15.9822,65000.0
2009-05-21 10:30:00,20.97,21.16,20.87,20.92,44200.0,15.9975,16.1425,15.9212,15.9594,44200.0
2009-05-21 11:00:00,20.96,21.05,20.86,21.0,28800.0,15.9899,16.0585,15.9136,16.0204,28800.0
2009-05-21 11:30:00,21.01,21.19,21.0,21.15,13100.0,16.028,16.1653,16.0204,16.1348,13100.0
2009-05-21 12:00:00,21.17,21.18,21.0,21.02,31000.0,16.1501,16.1577,16.0204,16.0356,31000.0
2009-05-21 12:30:00,21.03,21.22,21.03,21.19,37300.0,16.0433,16.1882,16.0433,16.1653,37300.0
2009-05-21 13:00:00,21.18,21.24,21.01,21.01,12700.0,16.1577,16.2035,16.028,16.028,12700.0
2009-05-21 13:30:00,21.02,21.09,20.99,21.02,26000.0,16.0356,16.089,16.0128,16.0356,26000.0
2009-05-21 14:00:00,21.04,21.13,20.87,21.0,118100.0,16.0509,16.1196,15.9212,16.0204,118100.0
2009-05-21 14:30:00,21.0,21.04,20.86,21.01,159400.0,16.0204,16.0509,15.9136,16.028,159400.0
2009-05-21 15:00:00,21.02,21.05,20.84,20.87,157100.0,16.0356,16.0585,15.8983,15.9212,157100.0
2009-05-21 15:30:00,20.88,21.13,20.88,21.11,116300.0,15.9288,16.1196,15.9288,16.1043,116300.0
2009-05-22 09:30:00,21.13,21.43,20.52,20.63,76600.0,16.1196,16.3484,15.6542,15.7381,76600.0
2009-05-22 10:00:00,20.63,20.83,20.55,20.78,106800.0,15.7381,15.8907,15.6771,15.8526,106800.0
2009-05-22 10:30:00,20.75,20.78,20.58,20.77,53500.0,15.8297,15.8526,15.7,15.8449,53500.0
2009-05-22 11:00:00,20.76,20.82,20.66,20.79,74800.0,15.8373,15.8831,15.761,15.8602,74800.0
2009-05-22 11:30:00,20.8,20.92,20.79,20.91,57700.0,15.8678,15.9594,15.8602,15.9517,57700.0
2009-05-22 12:00:00,20.91,21.06,20.89,20.89,53000.0,15.9517,16.0662,15.9365,15.9365,53000.0
2009-05-22 12:30:00,20.87,21.08,20.87,21.08,46800.0,15.9212,16.0814,15.9212,16.0814,46800.0
2009-05-22 13:00:00,21.09,21.14,21.04,21.06,57800.0,16.089,16.1272,16.0509,16.0662,57800.0
2009-05-22 13:30:00,21.07,21.07,20.93,21.03,39600.0,16.0738,16.0738,15.967,16.0433,39600.0
2009-05-22 14:00:00,21.04,21.13,21.03,21.12,67100.0,16.0509,16.1196,16.0433,16.1119,67100.0
2009-05-22 14:30:00,21.11,21.22,21.09,21.22,53300.0,16.1043,16.1882,16.089,16.1882,53300.0
2009-05-22 15:00:00,21.2,21.28,21.07,21.1,46200.0,16.173,16.234,16.0738,16.0967,46200.0
2009-05-22 15:30:00,21.11,21.2,20.92,20.93,50400.0,16.1043,16.173,15.9594,15.967,50400.0
2009-05-26 09:30:00,21.07,21.8,20.75,21.57,104700.0,16.0738,16.6307,15.8297,16.4552,104700.0
2009-05-26 10:00:00,21.6,22.23,21.6,21.92,117600.0,16.4781,16.9587,16.4781,16.7222,117600.0
2009-05-26 10:30:00,21.92,22.07,21.89,21.96,110100.0,16.7222,16.8367,16.6993,16.7528,110100.0
2009-05-26 11:00:00,21.97,22.13,21.86,22.13,81300.0,16.7604,16.8824,16.6765,16.8824,81300.0
2009-05-26 11:30:00,22.13,22.32,22.05,22.24,63200.0,16.8824,17.0274,16.8214,16.9664,63200.0
2009-05-26 12:00:00,22.22,22.28,22.1,22.24,58500.0,16.9511,16.9969,16.8596,16.9664,58500.0
2009-05-26 12:30:00,22.22,22.46,22.15,22.45,69400.0,16.9511,17.1342,16.8977,17.1266,69400.0
2009-05-26 13:00:00,22.42,22.65,22.42,22.61,108500.0,17.1037,17.2791,17.1037,17.2486,108500.0
2009-05-26 13:30:00,22.61,22.64,22.53,22.58,41500.0,17.2486,17.2715,17.1876,17.2257,41500.0
2009-05-26 14:00:00,22.59,22.67,22.42,22.45,109700.0,17.2334,17.2944,17.1037,17.1266,109700.0
2009-05-26 14:30:00,22.45,22.46,22.17,22.19,58100.0,17.1266,17.1342,16.913,16.9282,58100.0
2009-05-26 15:00:00,22.2,22.21,22.08,22.09,85200.0,16.9358,16.9435,16.8443,16.8519,85200.0
2009-05-26 15:30:00,22.09,22.36,22.09,22.36,146500.0,16.8519,17.0579,16.8519,17.0579,146500.0
2009-05-27 09:30:00,22.3,22.47,21.67,22.45,132000.0,17.0121,17.1418,16.5315,17.1266,132000.0
2009-05-27 10:00:00,22.45,22.74,22.25,22.52,70900.0,17.1266,17.3478,16.974,17.18,70900.0
2009-05-27 10:30:00,22.53,22.82,22.48,22.73,61500.0,17.1876,17.4088,17.1494,17.3402,61500.0
2009-05-27 11:00:00,22.73,22.74,22.5,22.71,75700.0,17.3402,17.3478,17.1647,17.3249,75700.0
2009-05-27 11:30:00,22.7,22.74,22.44,22.52,50900.0,17.3173,17.3478,17.1189,17.18,50900.0
2009-05-27 12:00:00,22.53,22.61,22.39,22.41,45000.0,17.1876,17.2486,17.0808,17.096,45000.0
2009-05-27 12:30:00,22.41,22.46,22.21,22.24,47300.0,17.096,17.1342,16.9435,16.9664,47300.0
2009-05-27 13:00:00,22.24,22.47,22.24,22.35,53300.0,16.9664,17.1418,16.9664,17.0503,53300.0
2009-05-27 13:30:00,22.35,22.35,21.82,21.96,69900.0,17.0503,17.0503,16.6459,16.7528,69900.0
2009-05-27 14:00:00,21.94,22.06,21.83,21.95,57300.0,16.7375,16.829,16.6536,16.7451,57300.0
2009-05-27 14:30:00,21.98,22.2,21.9,22.04,36900.0,16.768,16.9358,16.707,16.8138,36900.0
2009-05-27 15:00:00,22.04,22.15,21.84,21.88,52700.0,16.8138,16.8977,16.6612,16.6917,52700.0
2009-05-27 15:30:00,21.87,22.03,21.83,21.89,79800.0,16.6841,16.8062,16.6536,16.6993,79800.0
2009-05-28 09:30:00,22.17,22.21,21.75,21.86,62000.0,16.913,16.9435,16.5925,16.6765,62000.0
2009-05-28 10:00:00,21.85,21.85,21.31,21.51,92800.0,16.6688,16.6688,16.2569,16.4095,92800.0
2009-05-28 10:30:00,21.51,21.6,21.4,21.57,96000.0,16.4095,16.4781,16.3255,16.4552,96000.0
2009-05-28 11:00:00,21.56,21.77,21.55,21.71,52300.0,16.4476,16.6078,16.44,16.562,52300.0
2009-05-28 11:30:00,21.71,21.84,21.6,21.84,39400.0,16.562,16.6612,16.4781,16.6612,39400.0
2009-05-28 12:00:00,21.84,21.88,21.53,21.68,44300.0,16.6612,16.6917,16.4247,16.5391,44300.0
2009-05-28 12:30:00,21.64,21.72,21.49,21.54,40700.0,16.5086,16.5697,16.3942,16.4323,40700.0
2009-05-28 13:00:00,21.56,21.91,21.52,21.79,38500.0,16.4476,16.7146,16.4171,16.6231,38500.0
2009-05-28 13:30:00,21.8,21.85,21.69,21.8,58800.0,16.6307,16.6688,16.5468,16.6307,58800.0
2009-05-28 14:00:00,21.78,21.94,21.75,21.86,108200.0,16.6154,16.7375,16.5925,16.6765,108200.0
2009-05-28 14:30:00,21.86,21.89,21.73,21.87,150100.0,16.6765,16.6993,16.5773,16.6841,150100.0
2009-05-28 15:00:00,21.86,21.9,21.72,21.89,81700.0,16.6765,16.707,16.5697,16.6993,81700.0
2009-05-28 15:30:00,21.87,21.95,21.75,21.85,122000.0,16.6841,16.7451,16.5925,16.6688,122000.0
2009-05-29 09:30:00,21.99,22.49,21.88,22.47,121100.0,16.7756,17.1571,16.6917,17.1418,121100.0
2009-05-29 10:00:00,22.45,23.06,22.34,22.95,142400.0,17.1266,17.5919,17.0426,17.508,142400.0
2009-05-29 10:30:00,22.95,22.97,22.66,22.84,66700.0,17.508,17.5233,17.2868,17.4241,66700.0
2009-05-29 11:00:00,22.84,22.86,22.62,22.62,48100.0,17.4241,17.4393,17.2562,17.2562,48100.0
2009-05-29 11:30:00,22.63,22.91,22.59,22.82,54700.0,17.2639,17.4775,17.2334,17.4088,54700.0
2009-05-29 12:00:00,22.82,23.16,22.8,23.11,70300.0,17.4088,17.6682,17.3936,17.6301,70300.0
2009-05-29 12:30:00,23.12,23.2,23.04,23.16,40900.0,17.6377,17.6987,17.5767,17.6682,40900.0
2009-05-29 13:00:00,23.18,23.35,23.14,23.35,56000.0,17.6835,17.8131,17.6529,17.8131,56000.0
2009-05-29 13:30:00,23.36,23.48,23.3,23.37,86700.0,17.8208,17.9123,17.775,17.8284,86700.0
2009-05-29 14:00:00,23.39,23.54,23.25,23.5,93100.0,17.8437,17.9581,17.7369,17.9276,93100.0
2009-05-29 14:30:00,23.51,23.52,23.44,23.5,91100.0,17.9352,17.9428,17.8818,17.9276,91100.0
2009-05-29 15:00:00,23.5,23.56,23.37,23.51,93300.0,17.9276,17.9734,17.8284,17.9352,93300.0
2009-05-29 15:30:00,23.5,23.75,23.3,23.73,453000.0,17.9276,18.1183,17.775,18.103,453000.0
2009-06-01 09:30:00,23.95,24.85,23.91,24.69,130000.0,18.2709,18.9575,18.2404,18.8354,130000.0
2009-06-01 10:00:00,24.69,25.04,24.69,24.96,109300.0,18.8354,19.1024,18.8354,19.0414,109300.0
2009-06-01 10:30:00,24.96,24.96,24.69,24.74,70400.0,19.0414,19.0414,18.8354,18.8735,70400.0
2009-06-01 11:00:00,24.74,24.88,24.72,24.81,45200.0,18.8735,18.9803,18.8583,18.9269,45200.0
2009-06-01 11:30:00,24.81,24.98,24.65,24.98,46000.0,18.9269,19.0566,18.8049,19.0566,46000.0
2009-06-01 12:00:00,24.97,25.1,24.96,25.1,30900.0,19.049,19.1482,19.0414,19.1482,30900.0
2009-06-01 12:30:00,25.11,25.17,24.99,25.02,46500.0,19.1558,19.2016,19.0643,19.0872,46500.0
2009-06-01 13:00:00,25.02,25.17,25.02,25.13,80800.0,19.0872,19.2016,19.0872,19.1711,80800.0
2009-06-01 13:30:00,25.14,25.36,25.1,25.33,42200.0,19.1787,19.3465,19.1482,19.3236,42200.0
2009-06-01 14:00:00,25.33,25.35,25.13,25.18,102900.0,19.3236,19.3389,19.1711,19.2092,102900.0
2009-06-01 14:30:00,25.16,25.27,24.99,25.0,85500.0,19.194,19.2779,19.0643,19.0719,85500.0
2009-06-01 15:00:00,25.0,25.02,24.64,24.9,113700.0,19.0719,19.0872,18.7973,18.9956,113700.0
2009-06-01 15:30:00,24.91,25.09,24.85,24.97,164300.0,19.0032,19.1406,18.9575,19.049,164300.0
2009-06-02 09:30:00,25.15,25.15,24.62,24.75,53500.0,19.1863,19.1863,18.782,18.8812,53500.0
2009-06-02 10:00:00,24.78,25.0,24.69,24.97,70700.0,18.9041,19.0719,18.8354,19.049,70700.0
2009-06-02 10:30:00,24.97,25.06,24.69,24.8,80600.0,19.049,19.1177,18.8354,18.9193,80600.0
2009-06-02 11:00:00,24.78,24.83,24.55,24.58,85800.0,18.9041,18.9422,18.7286,18.7515,85800.0
2009-06-02 11:30:00,24.57,24.6,24.38,24.42,66300.0,18.7439,18.7667,18.5989,18.6294,66300.0
2009-06-02 12:00:00,24.42,24.5,24.26,24.26,49400.0,18.6294,18.6905,18.5074,18.5074,49400.0
2009-06-02 12:30:00,24.26,24.61,24.26,24.59,49500.0,18.5074,18.7744,18.5074,18.7591,49500.0
2009-06-02 13:00:00,24.6,24.75,24.56,24.68,34200.0,18.7667,18.8812,18.7362,18.8278,34200.0
2009-06-02 13:30:00,24.69,24.81,24.65,24.81,49200.0,18.8354,18.9269,18.8049,18.9269,49200.0
2009-06-02 14:00:00,24.81,24.99,24.77,24.97,43000.0,18.9269,19.0643,18.8964,19.049,43000.0
2009-06-02 14:30:00,24.98,25.02,24.84,24.85,64300.0,19.0566,19.0872,18.9498,18.9575,64300.0
2009-06-02 15:00:00,24.83,24.96,24.67,24.8,61000.0,18.9422,19.0414,18.8201,18.9193,61000.0
2009-06-02 15:30:00,24.76,24.85,24.5,24.59,182300.0,18.8888,18.9575,18.6905,18.7591,182300.0
2009-06-03 09:30:00,24.45,24.68,24.23,24.54,48500.0,18.6523,18.8278,18.4845,18.721,48500.0
2009-06-03 10:00:00,24.52,24.54,24.39,24.54,52900.0,18.7057,18.721,18.6065,18.721,52900.0
2009-06-03 10:30:00,24.52,24.61,24.41,24.57,96800.0,18.7057,18.7744,18.6218,18.7439,96800.0
2009-06-03 11:00:00,24.58,24.66,24.47,24.62,24000.0,18.7515,18.8125,18.6676,18.782,24000.0
2009-06-03 11:30:00,24.62,24.7,24.57,24.63,33200.0,18.782,18.843,18.7439,18.7896,33200.0
2009-06-03 12:00:00,24.6,24.62,24.45,24.52,25000.0,18.7667,18.782,18.6523,18.7057,25000.0
2009-06-03 12:30:00,24.53,24.65,24.51,24.59,41000.0,18.7133,18.8049,18.6981,18.7591,41000.0
2009-06-03 13:00:00,24.58,24.59,24.46,24.53,40000.0,18.7515,18.7591,18.6599,18.7133,40000.0
2009-06-03 13:30:00,24.53,24.57,24.5,24.57,38100.0,18.7133,18.7439,18.6905,18.7439,38100.0
2009-06-03 14:00:00,24.57,24.62,24.46,24.46,47400.0,18.7439,18.782,18.6599,18.6599,47400.0
2009-06-03 14:30:00,24.48,24.6,24.44,24.56,86800.0,18.6752,18.7667,18.6447,18.7362,86800.0
2009-06-03 15:00:00,24.56,24.59,24.41,24.48,63200.0,18.7362,18.7591,18.6218,18.6752,63200.0
2009-06-03 15:30:00,24.46,24.64,24.45,24.64,80700.0,18.6599,18.7973,18.6523,18.7973,80700.0
2009-06-04 09:30:00,24.71,24.71,24.02,24.21,44800.0,18.8507,18.8507,18.3243,18.4692,44800.0
2009-06-04 10:00:00,24.26,24.35,24.1,24.24,57600.0,18.5074,18.576,18.3853,18.4921,57600.0
2009-06-04 10:30:00,24.26,24.44,24.23,24.42,70500.0,18.5074,18.6447,18.4845,18.6294,70500.0
2009-06-04 11:00:00,24.43,24.52,24.35,24.45,85800.0,18.6371,18.7057,18.576,18.6523,85800.0
2009-06-04 11:30:00,24.46,24.46,24.36,24.36,20700.0,18.6599,18.6599,18.5837,18.5837,20700.0
2009-06-04 12:00:00,24.31,24.47,24.28,24.38,64100.0,18.5455,18.6676,18.5226,18.5989,64100.0
2009-06-04 12:30:00,24.4,24.51,24.37,24.47,19400.0,18.6142,18.6981,18.5913,18.6676,19400.0
2009-06-04 13:00:00,24.52,24.65,24.48,24.64,16900.0,18.7057,18.8049,18.6752,18.7973,16900.0
2009-06-04 13:30:00,24.64,24.7,24.52,24.61,11800.0,18.7973,18.843,18.7057,18.7744,11800.0
2009-06-04 14:00:00,24.62,24.69,24.55,24.65,43800.0,18.782,18.8354,18.7286,18.8049,43800.0
2009-06-04 14:30:00,24.65,24.7,24.55,24.62,33800.0,18.8049,18.843,18.7286,18.782,33800.0
2009-06-04 15:00:00,24.59,24.62,24.46,24.59,46500.0,18.7591,18.782,18.6599,18.7591,46500.0
2009-06-04 15:30:00,24.57,24.7,24.49,24.68,72900.0,18.7439,18.843,18.6828,18.8278,72900.0
2009-06-05 09:30:00,25.03,25.18,24.21,24.61,79400.0,19.0948,19.2092,18.4692,18.7744,79400.0
2009-06-05 10:00:00,24.59,24.63,24.22,24.44,61200.0,18.7591,18.7896,18.4768,18.6447,61200.0
2009-06-05 10:30:00,24.44,24.62,24.34,24.54,73500.0,18.6447,18.782,18.5684,18.721,73500.0
2009-06-05 11:00:00,24.55,24.68,24.49,24.49,53600.0,18.7286,18.8278,18.6828,18.6828,53600.0
2009-06-05 11:30:00,24.51,24.54,24.38,24.51,40600.0,18.6981,18.721,18.5989,18.6981,40600.0
2009-06-05 12:00:00,24.48,24.49,24.35,24.37,35200.0,18.6752,18.6828,18.576,18.5913,35200.0
2009-06-05 12:30:00,24.37,24.43,24.34,24.4,24000.0,18.5913,18.6371,18.5684,18.6142,24000.0
2009-06-05 13:00:00,24.43,24.43,24.27,24.3,16800.0,18.6371,18.6371,18.515,18.5379,16800.0
2009-06-05 13:30:00,24.32,24.35,24.2,24.28,41400.0,18.5531,18.576,18.4616,18.5226,41400.0
2009-06-05 14:00:00,24.28,24.32,24.12,24.19,34000.0,18.5226,18.5531,18.4006,18.454,34000.0
2009-06-05 14:30:00,24.2,24.24,24.11,24.19,40200.0,18.4616,18.4921,18.3929,18.454,40200.0
2009-06-05 15:00:00,24.16,24.4,24.13,24.35,60000.0,18.4311,18.6142,18.4082,18.576,60000.0
2009-06-05 15:30:00,24.35,24.5,24.31,24.48,73800.0,18.576,18.6905,18.5455,18.6752,73800.0
2009-06-08 09:30:00,24.24,24.37,23.91,24.02,173600.0,18.4921,18.5913,18.2404,18.3243,173600.0
2009-06-08 10:00:00,24.02,24.18,23.81,23.98,44100.0,18.3243,18.4463,18.1641,18.2938,44100.0
2009-06-08 10:30:00,23.97,24.15,23.89,23.92,19000.0,18.2861,18.4234,18.2251,18.248,19000.0
2009-06-08 11:00:00,23.94,23.94,23.71,23.75,20400.0,18.2632,18.2632,18.0878,18.1183,20400.0
2009-06-08 11:30:00,23.73,23.96,23.72,23.96,31600.0,18.103,18.2785,18.0954,18.2785,31600.0
2009-06-08 12:00:00,23.98,23.98,23.82,23.93,22000.0,18.2938,18.2938,18.1717,18.2556,22000.0
2009-06-08 12:30:00,23.87,23.95,23.82,23.85,54100.0,18.2098,18.2709,18.1717,18.1946,54100.0
2009-06-08 13:00:00,23.86,24.0,23.83,24.0,38600.0,18.2022,18.309,18.1793,18.309,38600.0
2009-06-08 13:30:00,24.0,24.09,23.91,23.96,46600.0,18.309,18.3777,18.2404,18.2785,46600.0
2009-06-08 14:00:00,23.96,24.02,23.83,23.86,56200.0,18.2785,18.3243,18.1793,18.2022,56200.0
2009-06-08 14:30:00,23.86,24.06,23.86,24.06,58600.0,18.2022,18.3548,18.2022,18.3548,58600.0
2009-06-08 15:00:00,24.08,24.38,24.03,24.31,44900.0,18.37,18.5989,18.3319,18.5455,44900.0
2009-06-08 15:30:00,24.28,24.48,24.17,24.26,72300.0,18.5226,18.6752,18.4387,18.5074,72300.0
2009-06-09 09:30:00,24.25,24.7,24.18,24.53,63000.0,18.4997,18.843,18.4463,18.7133,63000.0
2009-06-09 10:00:00,24.53,24.59,24.37,24.45,94800.0,18.7133,18.7591,18.5913,18.6523,94800.0
2009-06-09 10:30:00,24.47,24.71,24.44,24.7,43200.0,18.6676,18.8507,18.6447,18.843,43200.0
2009-06-09 11:00:00,24.7,24.73,24.63,24.7,46700.0,18.843,18.8659,18.7896,18.843,46700.0
2009-06-09 11:30:00,24.71,24.75,24.63,24.75,44900.0,18.8507,18.8812,18.7896,18.8812,44900.0
2009-06-09 12:00:00,24.75,24.9,24.72,24.9,18200.0,18.8812,18.9956,18.8583,18.9956,18200.0
2009-06-09 12:30:00,24.89,24.89,24.79,24.82,13000.0,18.988,18.988,18.9117,18.9346,13000.0
2009-06-09 13:00:00,24.81,24.92,24.76,24.92,18000.0,18.9269,19.0109,18.8888,19.0109,18000.0
2009-06-09 13:30:00,24.89,24.96,24.86,24.96,18700.0,18.988,19.0414,18.9651,19.0414,18700.0
2009-06-09 14:00:00,24.94,25.0,24.9,25.0,16700.0,19.0261,19.0719,18.9956,19.0719,16700.0
2009-06-09 14:30:00,25.0,25.05,24.86,24.91,60400.0,19.0719,19.11,18.9651,19.0032,60400.0
2009-06-09 15:00:00,24.91,24.92,24.76,24.84,21200.0,19.0032,19.0109,18.8888,18.9498,21200.0
2009-06-09 15:30:00,24.83,24.93,24.78,24.8,48100.0,18.9422,19.0185,18.9041,18.9193,48100.0
2009-06-10 09:30:00,25.06,25.21,24.32,24.5,73200.0,19.1177,19.2321,18.5531,18.6905,73200.0
2009-06-10 10:00:00,24.49,24.54,24.12,24.18,85800.0,18.6828,18.721,18.4006,18.4463,85800.0
2009-06-10 10:30:00,24.21,24.21,24.01,24.1,36600.0,18.4692,18.4692,18.3166,18.3853,36600.0
2009-06-10 11:00:00,24.06,24.11,24.0,24.11,42500.0,18.3548,18.3929,18.309,18.3929,42500.0
2009-06-10 11:30:00,24.11,24.19,24.07,24.08,23100.0,18.3929,18.454,18.3624,18.37,23100.0
2009-06-10 12:00:00,24.09,24.3,24.07,24.2,26300.0,18.3777,18.5379,18.3624,18.4616,26300.0
2009-06-10 12:30:00,24.23,24.26,24.14,24.15,26900.0,18.4845,18.5074,18.4158,18.4234,26900.0
2009-06-10 13:00:00,24.15,24.16,24.03,24.03,30200.0,18.4234,18.4311,18.3319,18.3319,30200.0
2009-06-10 13:30:00,24.03,24.14,24.0,24.14,26200.0,18.3319,18.4158,18.309,18.4158,26200.0
2009-06-10 14:00:00,24.12,24.3,24.03,24.27,28100.0,18.4006,18.5379,18.3319,18.515,28100.0
2009-06-10 14:30:00,24.25,24.4,24.19,24.33,42700.0,18.4997,18.6142,18.454,18.5608,42700.0
2009-06-10 15:00:00,24.33,24.35,24.11,24.21,81200.0,18.5608,18.576,18.3929,18.4692,81200.0
2009-06-10 15:30:00,24.22,24.42,24.2,24.42,106100.0,18.4768,18.6294,18.4616,18.6294,106100.0
2009-06-11 09:30:00,24.18,24.68,24.15,24.28,31200.0,18.4463,18.8278,18.4234,18.5226,31200.0
2009-06-11 10:00:00,24.31,24.6,24.25,24.41,21000.0,18.5455,18.7667,18.4997,18.6218,21000.0
2009-06-11 10:30:00,24.44,24.52,24.33,24.44,16600.0,18.6447,18.7057,18.5608,18.6447,16600.0
2009-06-11 11:00:00,24.44,24.44,24.31,24.43,21200.0,18.6447,18.6447,18.5455,18.6371,21200.0
2009-06-11 11:30:00,24.42,24.42,24.31,24.32,27100.0,18.6294,18.6294,18.5455,18.5531,27100.0
2009-06-11 12:00:00,24.32,24.35,24.2,24.27,61400.0,18.5531,18.576,18.4616,18.515,61400.0
2009-06-11 12:30:00,24.25,24.43,24.24,24.41,16200.0,18.4997,18.6371,18.4921,18.6218,16200.0
2009-06-11 13:00:00,24.4,24.49,24.36,24.47,28100.0,18.6142,18.6828,18.5837,18.6676,28100.0
2009-06-11 13:30:00,24.47,24.53,24.38,24.46,55100.0,18.6676,18.7133,18.5989,18.6599,55100.0
2009-06-11 14:00:00,24.45,24.46,24.35,24.4,37700.0,18.6523,18.6599,18.576,18.6142,37700.0
2009-06-11 14:30:00,24.4,24.51,24.38,24.48,32600.0,18.6142,18.6981,18.5989,18.6752,32600.0
2009-06-11 15:00:00,24.46,24.52,24.39,24.4,46100.0,18.6599,18.7057,18.6065,18.6142,46100.0
2009-06-11 15:30:00,24.39,24.49,24.31,24.36,107400.0,18.6065,18.6828,18.5455,18.5837,107400.0
2009-06-12 09:30:00,24.26,24.31,24.03,24.19,25300.0,18.5074,18.5455,18.3319,18.454,25300.0
2009-06-12 10:00:00,24.19,24.37,24.06,24.16,33500.0,18.454,18.5913,18.3548,18.4311,33500.0
2009-06-12 10:30:00,24.15,24.24,24.06,24.15,28800.0,18.4234,18.4921,18.3548,18.4234,28800.0
2009-06-12 11:00:00,24.13,24.15,23.97,24.0,27500.0,18.4082,18.4234,18.2861,18.309,27500.0
2009-06-12 11:30:00,24.0,24.02,24.0,24.01,24400.0,18.309,18.3243,18.309,18.3166,24400.0
2009-06-12 12:00:00,24.01,24.07,24.0,24.01,7100.0,18.3166,18.3624,18.309,18.3166,7100.0
2009-06-12 12:30:00,24.01,24.11,23.96,24.07,40600.0,18.3166,18.3929,18.2785,18.3624,40600.0
2009-06-12 13:00:00,24.07,24.09,24.0,24.01,8500.0,18.3624,18.3777,18.309,18.3166,8500.0
2009-06-12 13:30:00,24.0,24.08,24.0,24.06,9400.0,18.309,18.37,18.309,18.3548,9400.0
2009-06-12 14:00:00,24.05,24.06,24.0,24.01,16700.0,18.3472,18.3548,18.309,18.3166,16700.0
2009-06-12 14:30:00,24.01,24.23,24.0,24.11,16100.0,18.3166,18.4845,18.309,18.3929,16100.0
2009-06-12 15:00:00,24.12,24.29,24.12,24.29,23900.0,18.4006,18.5303,18.4006,18.5303,23900.0
2009-06-12 15:30:00,24.3,24.47,24.25,24.44,67900.0,18.5379,18.6676,18.4997,18.6447,67900.0
2009-06-15 09:30:00,24.4,24.4,23.85,24.18,57300.0,18.6142,18.6142,18.1946,18.4463,57300.0
2009-06-15 10:00:00,24.17,24.32,24.06,24.11,44700.0,18.4387,18.5531,18.3548,18.3929,44700.0
2009-06-15 10:30:00,24.08,24.1,23.9,24.06,25400.0,18.37,18.3853,18.2327,18.3548,25400.0
2009-06-15 11:00:00,24.05,24.09,24.0,24.08,28400.0,18.3472,18.3777,18.309,18.37,28400.0
2009-06-15 11:30:00,24.07,24.16,24.03,24.08,73800.0,18.3624,18.4311,18.3319,18.37,73800.0
2009-06-15 12:00:00,24.08,24.12,24.0,24.0,38700.0,18.37,18.4006,18.309,18.309,38700.0
2009-06-15 12:30:00,24.0,24.1,24.0,24.07,64100.0,18.309,18.3853,18.309,18.3624,64100.0
2009-06-15 13:00:00,24.06,24.21,24.0,24.13,52400.0,18.3548,18.4692,18.309,18.4082,52400.0
2009-06-15 13:30:00,24.13,24.14,24.0,24.02,105000.0,18.4082,18.4158,18.309,18.3243,105000.0
2009-06-15 14:00:00,24.02,24.07,23.96,24.03,46400.0,18.3243,18.3624,18.2785,18.3319,46400.0
2009-06-15 14:30:00,24.03,24.03,23.79,23.88,42700.0,18.3319,18.3319,18.1488,18.2175,42700.0
2009-06-15 15:00:00,23.88,24.06,23.82,24.03,88700.0,18.2175,18.3548,18.1717,18.3319,88700.0
2009-06-15 15:30:00,24.02,24.14,23.97,24.09,68400.0,18.3243,18.4158,18.2861,18.3777,68400.0
2009-06-16 09:30:00,24.0,24.68,24.0,24.55,83900.0,18.309,18.8278,18.309,18.7286,83900.0
2009-06-16 10:00:00,24.54,24.66,24.19,24.21,53100.0,18.721,18.8125,18.454,18.4692,53100.0
2009-06-16 10:30:00,24.21,24.23,23.94,23.96,71800.0,18.4692,18.4845,18.2632,18.2785,71800.0
2009-06-16 11:00:00,23.99,24.15,23.99,24.07,53300.0,18.3014,18.4234,18.3014,18.3624,53300.0
2009-06-16 11:30:00,24.06,24.06,23.68,23.68,36100.0,18.3548,18.3548,18.0649,18.0649,36100.0
2009-06-16 12:00:00,23.73,23.73,23.5,23.6,43600.0,18.103,18.103,17.9276,18.0039,43600.0
2009-06-16 12:30:00,23.6,23.6,23.15,23.41,113300.0,18.0039,18.0039,17.6606,17.8589,113300.0
2009-06-16 13:00:00,23.41,23.46,23.32,23.4,60800.0,17.8589,17.8971,17.7903,17.8513,60800.0
2009-06-16 13:30:00,23.42,23.42,23.32,23.37,38300.0,17.8665,17.8665,17.7903,17.8284,38300.0
2009-06-16 14:00:00,23.37,23.4,23.31,23.34,44500.0,17.8284,17.8513,17.7826,17.8055,44500.0
2009-06-16 14:30:00,23.34,23.43,23.26,23.37,38900.0,17.8055,17.8742,17.7445,17.8284,38900.0
2009-06-16 15:00:00,23.36,23.44,23.31,23.38,62400.0,17.8208,17.8818,17.7826,17.836,62400.0
2009-06-16 15:30:00,23.38,23.46,23.2,23.21,109900.0,17.836,17.8971,17.6987,17.7063,109900.0
2009-06-17 09:30:00,23.19,23.4,22.94,23.08,45400.0,17.6911,17.8513,17.5004,17.6072,45400.0
2009-06-17 10:00:00,23.05,23.71,23.03,23.6,42000.0,17.5843,18.0878,17.569,18.0039,42000.0
2009-06-17 10:30:00,23.6,23.76,23.45,23.67,145400.0,18.0039,18.1259,17.8894,18.0573,145400.0
2009-06-17 11:00:00,23.67,23.8,23.59,23.68,171200.0,18.0573,18.1564,17.9962,18.0649,171200.0
2009-06-17 11:30:00,23.67,23.72,23.56,23.58,45800.0,18.0573,18.0954,17.9734,17.9886,45800.0
2009-06-17 12:00:00,23.59,23.6,23.48,23.56,30100.0,17.9962,18.0039,17.9123,17.9734,30100.0
2009-06-17 12:30:00,23.55,23.68,23.5,23.61,77500.0,17.9657,18.0649,17.9276,18.0115,77500.0
2009-06-17 13:00:00,23.63,23.78,23.6,23.77,102300.0,18.0268,18.1412,18.0039,18.1336,102300.0
2009-06-17 13:30:00,23.78,23.94,23.76,23.87,86100.0,18.1412,18.2632,18.1259,18.2098,86100.0
2009-06-17 14:00:00,23.87,23.92,23.72,23.77,25500.0,18.2098,18.248,18.0954,18.1336,25500.0
2009-06-17 14:30:00,23.77,23.77,23.59,23.74,27000.0,18.1336,18.1336,17.9962,18.1107,27000.0
2009-06-17 15:00:00,23.73,23.74,23.59,23.62,27000.0,18.103,18.1107,17.9962,18.0191,27000.0
2009-06-17 15:30:00,23.59,23.66,23.47,23.5,88800.0,17.9962,18.0496,17.9047,17.9276,88800.0
2009-06-18 09:30:00,23.46,23.52,23.29,23.52,66500.0,17.8971,17.9428,17.7674,17.9428,66500.0
2009-06-18 10:00:00,23.5,23.56,23.35,23.4,14500.0,17.9276,17.9734,17.8131,17.8513,14500.0
2009-06-18 10:30:00,23.38,23.51,23.26,23.3,40500.0,17.836,17.9352,17.7445,17.775,40500.0
2009-06-18 11:00:00,23.32,23.43,23.3,23.41,29100.0,17.7903,17.8742,17.775,17.8589,29100.0
2009-06-18 11:30:00,23.39,23.65,23.36,23.61,51500.0,17.8437,18.042,17.8208,18.0115,51500.0
2009-06-18 12:00:00,23.61,23.62,23.54,23.62,44100.0,18.0115,18.0191,17.9581,18.0191,44100.0
2009-06-18 12:30:00,23.63,23.82,23.63,23.82,26400.0,18.0268,18.1717,18.0268,18.1717,26400.0
2009-06-18 13:00:00,23.82,23.83,23.69,23.74,29100.0,18.1717,18.1793,18.0725,18.1107,29100.0
2009-06-18 13:30:00,23.75,23.76,23.63,23.63,40900.0,18.1183,18.1259,18.0268,18.0268,40900.0
2009-06-18 14:00:00,23.63,23.64,23.52,23.61,28800.0,18.0268,18.0344,17.9428,18.0115,28800.0
2009-06-18 14:30:00,23.64,23.68,23.58,23.67,19400.0,18.0344,18.0649,17.9886,18.0573,19400.0
2009-06-18 15:00:00,23.67,23.71,23.52,23.6,31500.0,18.0573,18.0878,17.9428,18.0039,31500.0
2009-06-18 15:30:00,23.59,23.65,23.47,23.5,60300.0,17.9962,18.042,17.9047,17.9276,60300.0
2009-06-19 09:30:00,23.86,24.0,23.79,23.84,185900.0,18.2022,18.309,18.1488,18.187,185900.0
2009-06-19 10:00:00,23.84,23.84,23.7,23.76,23300.0,18.187,18.187,18.0802,18.1259,23300.0
2009-06-19 10:30:00,23.75,23.91,23.75,23.79,48600.0,18.1183,18.2404,18.1183,18.1488,48600.0
2009-06-19 11:00:00,23.8,23.88,23.8,23.8,33700.0,18.1564,18.2175,18.1564,18.1564,33700.0
2009-06-19 11:30:00,23.81,23.83,23.8,23.8,25400.0,18.1641,18.1793,18.1564,18.1564,25400.0
2009-06-19 12:00:00,23.8,23.81,23.73,23.77,62300.0,18.1564,18.1641,18.103,18.1336,62300.0
2009-06-19 12:30:00,23.75,23.81,23.72,23.72,13200.0,18.1183,18.1641,18.0954,18.0954,13200.0
2009-06-19 13:00:00,23.73,23.76,23.67,23.73,33300.0,18.103,18.1259,18.0573,18.103,33300.0
2009-06-19 13:30:00,23.72,23.82,23.72,23.8,9400.0,18.0954,18.1717,18.0954,18.1564,9400.0
2009-06-19 14:00:00,23.8,23.85,23.75,23.85,21700.0,18.1564,18.1946,18.1183,18.1946,21700.0
2009-06-19 14:30:00,23.85,23.99,23.84,23.93,23100.0,18.1946,18.3014,18.187,18.2556,23100.0
2009-06-19 15:00:00,23.93,23.99,23.84,23.99,32700.0,18.2556,18.3014,18.187,18.3014,32700.0
2009-06-19 15:30:00,23.99,24.01,23.85,23.86,55700.0,18.3014,18.3166,18.1946,18.2022,55700.0
2009-06-22 09:30:00,23.62,23.67,23.3,23.49,88100.0,18.0191,18.0573,17.775,17.92,88100.0
2009-06-22 10:00:00,23.49,23.71,23.43,23.63,34600.0,17.92,18.0878,17.8742,18.0268,34600.0
2009-06-22 10:30:00,23.67,23.69,23.52,23.57,33200.0,18.0573,18.0725,17.9428,17.981,33200.0
2009-06-22 11:00:00,23.58,23.63,23.5,23.56,23200.0,17.9886,18.0268,17.9276,17.9734,23200.0
2009-06-22 11:30:00,23.54,23.58,23.46,23.55,29600.0,17.9581,17.9886,17.8971,17.9657,29600.0
2009-06-22 12:00:00,23.56,23.61,23.54,23.6,62600.0,17.9734,18.0115,17.9581,18.0039,62600.0
2009-06-22 12:30:00,23.6,23.76,23.58,23.74,73400.0,18.0039,18.1259,17.9886,18.1107,73400.0
2009-06-22 13:00:00,23.73,23.74,23.65,23.73,60700.0,18.103,18.1107,18.042,18.103,60700.0
2009-06-22 13:30:00,23.71,23.76,23.7,23.73,42500.0,18.0878,18.1259,18.0802,18.103,42500.0
2009-06-22 14:00:00,23.72,23.75,23.71,23.74,48100.0,18.0954,18.1183,18.0878,18.1107,48100.0
2009-06-22 14:30:00,23.74,23.82,23.72,23.74,34500.0,18.1107,18.1717,18.0954,18.1107,34500.0
2009-06-22 15:00:00,23.75,23.75,23.69,23.73,102600.0,18.1183,18.1183,18.0725,18.103,102600.0
2009-06-22 15:30:00,23.74,23.76,23.6,23.65,199400.0,18.1107,18.1259,18.0039,18.042,199400.0
2009-06-23 09:30:00,23.58,23.82,23.43,23.57,54800.0,17.9886,18.1717,17.8742,17.981,54800.0
2009-06-23 10:00:00,23.53,23.64,23.31,23.31,39000.0,17.9505,18.0344,17.7826,17.7826,39000.0
2009-06-23 10:30:00,23.3,23.33,23.15,23.21,41000.0,17.775,17.7979,17.6606,17.7063,41000.0
2009-06-23 11:00:00,23.2,23.27,23.12,23.2,45000.0,17.6987,17.7521,17.6377,17.6987,45000.0
2009-06-23 11:30:00,23.19,23.23,23.12,23.2,21600.0,17.6911,17.7216,17.6377,17.6987,21600.0
2009-06-23 12:00:00,23.2,23.2,23.02,23.05,33500.0,17.6987,17.6987,17.5614,17.5843,33500.0
2009-06-23 12:30:00,23.06,23.08,22.94,22.98,57600.0,17.5919,17.6072,17.5004,17.5309,57600.0
2009-06-23 13:00:00,22.99,23.11,22.97,23.03,47700.0,17.5385,17.6301,17.5233,17.569,47700.0
2009-06-23 13:30:00,23.01,23.05,22.97,22.97,40400.0,17.5538,17.5843,17.5233,17.5233,40400.0
2009-06-23 14:00:00,22.97,23.1,22.95,23.0,39500.0,17.5233,17.6224,17.508,17.5461,39500.0
2009-06-23 14:30:00,23.01,23.05,22.95,22.99,65200.0,17.5538,17.5843,17.508,17.5385,65200.0
2009-06-23 15:00:00,22.99,23.05,22.93,23.01,89800.0,17.5385,17.5843,17.4927,17.5538,89800.0
2009-06-23 15:30:00,23.0,23.03,22.9,22.92,95100.0,17.5461,17.569,17.4699,17.4851,95100.0
2009-06-24 09:30:00,23.02,23.31,23.02,23.15,45900.0,17.5614,17.7826,17.5614,17.6606,45900.0
2009-06-24 10:00:00,23.16,23.3,22.99,23.28,48600.0,17.6682,17.775,17.5385,17.7597,48600.0
2009-06-24 10:30:00,23.29,23.3,23.08,23.09,41800.0,17.7674,17.775,17.6072,17.6148,41800.0
2009-06-24 11:00:00,23.11,23.12,23.03,23.05,36100.0,17.6301,17.6377,17.569,17.5843,36100.0
2009-06-24 11:30:00,23.04,23.05,22.96,23.03,32100.0,17.5767,17.5843,17.5156,17.569,32100.0
2009-06-24 12:00:00,23.02,23.03,22.92,23.03,15900.0,17.5614,17.569,17.4851,17.569,15900.0
2009-06-24 12:30:00,23.02,23.03,22.96,23.02,10900.0,17.5614,17.569,17.5156,17.5614,10900.0
2009-06-24 13:00:00,23.01,23.08,23.0,23.08,14500.0,17.5538,17.6072,17.5461,17.6072,14500.0
2009-06-24 13:30:00,23.08,23.08,22.99,22.99,23800.0,17.6072,17.6072,17.5385,17.5385,23800.0
2009-06-24 14:00:00,23.0,23.17,22.89,22.93,49400.0,17.5461,17.6758,17.4622,17.4927,49400.0
2009-06-24 14:30:00,22.96,23.07,22.79,22.79,44000.0,17.5156,17.5995,17.3859,17.3859,44000.0
2009-06-24 15:00:00,22.8,22.92,22.69,22.84,44500.0,17.3936,17.4851,17.3096,17.4241,44500.0
2009-06-24 15:30:00,22.85,22.9,22.69,22.79,79500.0,17.4317,17.4699,17.3096,17.3859,79500.0
2009-06-25 09:30:00,22.77,23.55,22.65,23.51,57400.0,17.3707,17.9657,17.2791,17.9352,57400.0
2009-06-25 10:00:00,23.48,23.58,23.33,23.37,33800.0,17.9123,17.9886,17.7979,17.8284,33800.0
2009-06-25 10:30:00,23.37,23.38,23.25,23.34,16900.0,17.8284,17.836,17.7369,17.8055,16900.0
2009-06-25 11:00:00,23.34,23.42,23.28,23.34,10900.0,17.8055,17.8665,17.7597,17.8055,10900.0
2009-06-25 11:30:00,23.34,23.44,23.34,23.44,35700.0,17.8055,17.8818,17.8055,17.8818,35700.0
2009-06-25 12:00:00,23.45,23.46,23.27,23.3,18100.0,17.8894,17.8971,17.7521,17.775,18100.0
2009-06-25 12:30:00,23.32,23.32,23.25,23.26,12100.0,17.7903,17.7903,17.7369,17.7445,12100.0
2009-06-25 13:00:00,23.23,23.35,23.2,23.28,15200.0,17.7216,17.8131,17.6987,17.7597,15200.0
2009-06-25 13:30:00,23.31,23.32,23.14,23.15,23000.0,17.7826,17.7903,17.6529,17.6606,23000.0
2009-06-25 14:00:00,23.15,23.17,23.03,23.05,42500.0,17.6606,17.6758,17.569,17.5843,42500.0
2009-06-25 14:30:00,23.05,23.1,23.03,23.04,24200.0,17.5843,17.6224,17.569,17.5767,24200.0
2009-06-25 15:00:00,23.04,23.2,23.01,23.17,45200.0,17.5767,17.6987,17.5538,17.6758,45200.0
2009-06-25 15:30:00,23.17,23.32,23.07,23.32,80100.0,17.6758,17.7903,17.5995,17.7903,80100.0
2009-06-26 09:30:00,23.26,23.4,23.02,23.32,19000.0,17.7445,17.8513,17.5614,17.7903,19000.0
2009-06-26 10:00:00,23.33,23.39,23.21,23.33,14600.0,17.7979,17.8437,17.7063,17.7979,14600.0
2009-06-26 10:30:00,23.3,23.3,23.13,23.24,9400.0,17.775,17.775,17.6453,17.7292,9400.0
2009-06-26 11:00:00,23.24,23.42,23.15,23.33,63300.0,17.7292,17.8665,17.6606,17.7979,63300.0
2009-06-26 11:30:00,23.33,23.42,23.3,23.39,8700.0,17.7979,17.8665,17.775,17.8437,8700.0
2009-06-26 12:00:00,23.39,23.46,23.31,23.33,25200.0,17.8437,17.8971,17.7826,17.7979,25200.0
2009-06-26 12:30:00,23.33,23.44,23.27,23.33,32100.0,17.7979,17.8818,17.7521,17.7979,32100.0
2009-06-26 13:00:00,23.33,23.4,23.32,23.37,7200.0,17.7979,17.8513,17.7903,17.8284,7200.0
2009-06-26 13:30:00,23.37,23.39,23.32,23.38,8300.0,17.8284,17.8437,17.7903,17.836,8300.0
2009-06-26 14:00:00,23.37,23.38,23.34,23.36,26800.0,17.8284,17.836,17.8055,17.8208,26800.0
2009-06-26 14:30:00,23.35,23.4,23.32,23.4,15200.0,17.8131,17.8513,17.7903,17.8513,15200.0
2009-06-26 15:00:00,23.38,23.58,23.38,23.49,98500.0,17.836,17.9886,17.836,17.92,98500.0
2009-06-26 15:30:00,23.49,23.8,23.41,23.51,261400.0,17.92,18.1564,17.8589,17.9352,261400.0
2009-06-29 09:30:00,23.83,23.89,23.15,23.29,78600.0,18.1793,18.2251,17.6606,17.7674,78600.0
2009-06-29 10:00:00,23.34,23.53,23.16,23.51,38700.0,17.8055,17.9505,17.6682,17.9352,38700.0
2009-06-29 10:30:00,23.54,23.82,23.54,23.6,62800.0,17.9581,18.1717,17.9581,18.0039,62800.0
2009-06-29 11:00:00,23.56,23.76,23.54,23.7,36300.0,17.9734,18.1259,17.9581,18.0802,36300.0
2009-06-29 11:30:00,23.72,23.75,23.6,23.73,28900.0,18.0954,18.1183,18.0039,18.103,28900.0
2009-06-29 12:00:00,23.72,23.74,23.64,23.66,23100.0,18.0954,18.1107,18.0344,18.0496,23100.0
2009-06-29 12:30:00,23.66,23.79,23.66,23.71,13600.0,18.0496,18.1488,18.0496,18.0878,13600.0
2009-06-29 13:00:00,23.69,23.72,23.62,23.62,12500.0,18.0725,18.0954,18.0191,18.0191,12500.0
2009-06-29 13:30:00,23.61,23.61,23.45,23.46,48600.0,18.0115,18.0115,17.8894,17.8971,48600.0
2009-06-29 14:00:00,23.46,23.46,23.39,23.41,37000.0,17.8971,17.8971,17.8437,17.8589,37000.0
2009-06-29 14:30:00,23.41,23.48,23.41,23.45,73800.0,17.8589,17.9123,17.8589,17.8894,73800.0
2009-06-29 15:00:00,23.44,23.51,23.39,23.48,47000.0,17.8818,17.9352,17.8437,17.9123,47000.0
2009-06-29 15:30:00,23.45,23.5,23.28,23.33,55500.0,17.8894,17.9276,17.7597,17.7979,55500.0
2009-06-30 09:30:00,23.45,24.8,23.45,24.69,255200.0,17.8894,18.9193,17.8894,18.8354,255200.0
2009-06-30 10:00:00,24.68,24.88,24.5,24.52,218800.0,18.8278,18.9803,18.6905,18.7057,218800.0
2009-06-30 10:30:00,24.52,24.73,24.47,24.73,106000.0,18.7057,18.8659,18.6676,18.8659,106000.0
2009-06-30 11:00:00,24.73,24.84,24.64,24.77,56000.0,18.8659,18.9498,18.7973,18.8964,56000.0
2009-06-30 11:30:00,24.77,24.77,24.63,24.69,53500.0,18.8964,18.8964,18.7896,18.8354,53500.0
2009-06-30 12:00:00,24.69,24.7,24.64,24.68,26800.0,18.8354,18.843,18.7973,18.8278,26800.0
2009-06-30 12:30:00,24.69,24.7,24.61,24.66,20100.0,18.8354,18.843,18.7744,18.8125,20100.0
2009-06-30 13:00:00,24.66,24.66,24.6,24.64,21300.0,18.8125,18.8125,18.7667,18.7973,21300.0
2009-06-30 13:30:00,24.64,24.67,24.59,24.64,32500.0,18.7973,18.8201,18.7591,18.7973,32500.0
2009-06-30 14:00:00,24.62,24.67,24.57,24.66,98700.0,18.782,18.8201,18.7439,18.8125,98700.0
2009-06-30 14:30:00,24.67,24.72,24.64,24.7,43000.0,18.8201,18.8583,18.7973,18.843,43000.0
2009-06-30 15:00:00,24.71,24.78,24.61,24.71,98600.0,18.8507,18.9041,18.7744,18.8507,98600.0
2009-06-30 15:30:00,24.72,24.75,24.6,24.63,227900.0,18.8583,18.8812,18.7667,18.7896,227900.0
2009-07-01 09:30:00,24.7,24.96,24.67,24.96,59300.0,18.843,19.0414,18.8201,19.0414,59300.0
2009-07-01 10:00:00,24.95,25.22,24.78,25.19,43200.0,19.0337,19.2397,18.9041,19.2168,43200.0
2009-07-01 10:30:00,25.22,25.22,25.0,25.01,26300.0,19.2397,19.2397,19.0719,19.0795,26300.0
2009-07-01 11:00:00,25.0,25.01,24.81,24.85,31500.0,19.0719,19.0795,18.9269,18.9575,31500.0
2009-07-01 11:30:00,24.85,24.96,24.84,24.89,18300.0,18.9575,19.0414,18.9498,18.988,18300.0
2009-07-01 12:00:00,24.88,24.88,24.77,24.78,15400.0,18.9803,18.9803,18.8964,18.9041,15400.0
2009-07-01 12:30:00,24.79,24.82,24.57,24.59,33200.0,18.9117,18.9346,18.7439,18.7591,33200.0
2009-07-01 13:00:00,24.58,24.64,24.53,24.64,40500.0,18.7515,18.7973,18.7133,18.7973,40500.0
2009-07-01 13:30:00,24.63,24.65,24.53,24.62,23300.0,18.7896,18.8049,18.7133,18.782,23300.0
2009-07-01 14:00:00,24.63,24.63,24.53,24.58,23500.0,18.7896,18.7896,18.7133,18.7515,23500.0
2009-07-01 14:30:00,24.58,24.77,24.56,24.75,32400.0,18.7515,18.8964,18.7362,18.8812,32400.0
2009-07-01 15:00:00,24.74,24.81,24.67,24.67,30900.0,18.8735,18.9269,18.8201,18.8201,30900.0
2009-07-01 15:30:00,24.66,24.8,24.66,24.72,86200.0,18.8125,18.9193,18.8125,18.8583,86200.0
2009-07-02 09:30:00,24.34,24.48,23.82,23.92,109600.0,18.5684,18.6752,18.1717,18.248,109600.0
2009-07-02 10:00:00,23.93,23.95,23.5,23.64,106000.0,18.2556,18.2709,17.9276,18.0344,106000.0
2009-07-02 10:30:00,23.63,23.65,23.41,23.42,93400.0,18.0268,18.042,17.8589,17.8665,93400.0
2009-07-02 11:00:00,23.42,23.44,23.29,23.32,38800.0,17.8665,17.8818,17.7674,17.7903,38800.0
2009-07-02 11:30:00,23.32,23.38,23.17,23.21,67200.0,17.7903,17.836,17.6758,17.7063,67200.0
2009-07-02 12:00:00,23.2,23.3,23.2,23.26,27300.0,17.6987,17.775,17.6987,17.7445,27300.0
2009-07-02 12:30:00,23.26,23.26,23.07,23.23,64500.0,17.7445,17.7445,17.5995,17.7216,64500.0
2009-07-02 13:00:00,23.23,23.42,23.22,23.41,35200.0,17.7216,17.8665,17.714,17.8589,35200.0
2009-07-02 13:30:00,23.42,23.45,23.36,23.38,23800.0,17.8665,17.8894,17.8208,17.836,23800.0
2009-07-02 14:00:00,23.37,23.4,23.36,23.39,19500.0,17.8284,17.8513,17.8208,17.8437,19500.0
2009-07-02 14:30:00,23.39,23.53,23.37,23.52,27500.0,17.8437,17.9505,17.8284,17.9428,27500.0
2009-07-02 15:00:00,23.52,23.53,23.27,23.27,58600.0,17.9428,17.9505,17.7521,17.7521,58600.0
2009-07-02 15:30:00,23.27,23.41,23.22,23.35,145800.0,17.7521,17.8589,17.714,17.8131,145800.0
2009-07-06 09:30:00,22.82,23.0,22.62,22.78,108100.0,17.4088,17.5461,17.2562,17.3783,108100.0
2009-07-06 10:00:00,22.82,22.85,22.55,22.7,68800.0,17.4088,17.4317,17.2028,17.3173,68800.0
2009-07-06 10:30:00,22.72,22.72,22.29,22.32,47200.0,17.3325,17.3325,17.0045,17.0274,47200.0
2009-07-06 11:00:00,22.32,22.63,22.31,22.6,36700.0,17.0274,17.2639,17.0198,17.241,36700.0
2009-07-06 11:30:00,22.59,22.65,22.49,22.56,35300.0,17.2334,17.2791,17.1571,17.2105,35300.0
2009-07-06 12:00:00,22.57,22.67,22.56,22.64,29900.0,17.2181,17.2944,17.2105,17.2715,29900.0
2009-07-06 12:30:00,22.66,22.71,22.63,22.66,16400.0,17.2868,17.3249,17.2639,17.2868,16400.0
2009-07-06 13:00:00,22.66,22.9,22.66,22.85,46100.0,17.2868,17.4699,17.2868,17.4317,46100.0
2009-07-06 13:30:00,22.86,22.91,22.75,22.82,23300.0,17.4393,17.4775,17.3554,17.4088,23300.0
2009-07-06 14:00:00,22.8,22.81,22.72,22.77,27700.0,17.3936,17.4012,17.3325,17.3707,27700.0
2009-07-06 14:30:00,22.78,22.88,22.76,22.87,19300.0,17.3783,17.4546,17.3631,17.447,19300.0
2009-07-06 15:00:00,22.89,22.95,22.88,22.93,31800.0,17.4622,17.508,17.4546,17.4927,31800.0
2009-07-06 15:30:00,22.93,23.13,22.82,23.09,110300.0,17.4927,17.6453,17.4088,17.6148,110300.0
2009-07-07 09:30:00,22.93,23.63,22.93,23.52,49700.0,17.4927,18.0268,17.4927,17.9428,49700.0
2009-07-07 10:00:00,23.48,23.56,23.33,23.56,36300.0,17.9123,17.9734,17.7979,17.9734,36300.0
2009-07-07 10:30:00,23.57,23.71,23.56,23.69,39100.0,17.981,18.0878,17.9734,18.0725,39100.0
2009-07-07 11:00:00,23.71,23.84,23.55,23.55,44000.0,18.0878,18.187,17.9657,17.9657,44000.0
2009-07-07 11:30:00,23.56,23.67,23.48,23.67,25000.0,17.9734,18.0573,17.9123,18.0573,25000.0
2009-07-07 12:00:00,23.67,23.68,23.62,23.64,10400.0,18.0573,18.0649,18.0191,18.0344,10400.0
2009-07-07 12:30:00,23.63,23.7,23.58,23.67,10800.0,18.0268,18.0802,17.9886,18.0573,10800.0
2009-07-07 13:00:00,23.67,23.76,23.62,23.73,15700.0,18.0573,18.1259,18.0191,18.103,15700.0
2009-07-07 13:30:00,23.74,23.75,23.64,23.69,13300.0,18.1107,18.1183,18.0344,18.0725,13300.0
2009-07-07 14:00:00,23.69,23.69,23.6,23.69,25400.0,18.0725,18.0725,18.0039,18.0725,25400.0
2009-07-07 14:30:00,23.68,23.7,23.52,23.55,36800.0,18.0649,18.0802,17.9428,17.9657,36800.0
2009-07-07 15:00:00,23.55,23.6,23.43,23.6,58600.0,17.9657,18.0039,17.8742,18.0039,58600.0
2009-07-07 15:30:00,23.6,23.6,23.35,23.41,94200.0,18.0039,18.0039,17.8131,17.8589,94200.0
2009-07-08 09:30:00,23.55,23.61,23.07,23.1,37300.0,17.9657,18.0115,17.5995,17.6224,37300.0
2009-07-08 10:00:00,23.1,23.31,23.1,23.17,48200.0,17.6224,17.7826,17.6224,17.6758,48200.0
2009-07-08 10:30:00,23.17,23.17,23.06,23.1,17000.0,17.6758,17.6758,17.5919,17.6224,17000.0
2009-07-08 11:00:00,23.1,23.18,23.0,23.03,27800.0,17.6224,17.6835,17.5461,17.569,27800.0
2009-07-08 11:30:00,23.05,23.06,22.87,22.96,31600.0,17.5843,17.5919,17.447,17.5156,31600.0
2009-07-08 12:00:00,22.98,23.02,22.85,22.87,19100.0,17.5309,17.5614,17.4317,17.447,19100.0
2009-07-08 12:30:00,22.87,22.97,22.87,22.91,6900.0,17.447,17.5233,17.447,17.4775,6900.0
2009-07-08 13:00:00,22.91,23.18,22.91,23.16,16200.0,17.4775,17.6835,17.4775,17.6682,16200.0
2009-07-08 13:30:00,23.18,23.23,23.07,23.19,17700.0,17.6835,17.7216,17.5995,17.6911,17700.0
2009-07-08 14:00:00,23.19,23.19,23.02,23.07,15400.0,17.6911,17.6911,17.5614,17.5995,15400.0
2009-07-08 14:30:00,23.06,23.16,22.97,23.13,30500.0,17.5919,17.6682,17.5233,17.6453,30500.0
2009-07-08 15:00:00,23.14,23.32,23.14,23.25,41100.0,17.6529,17.7903,17.6529,17.7369,41100.0
2009-07-08 15:30:00,23.27,23.59,23.26,23.48,115800.0,17.7521,17.9962,17.7445,17.9123,115800.0
2009-07-09 09:30:00,23.73,23.73,23.02,23.04,55800.0,18.103,18.103,17.5614,17.5767,55800.0
2009-07-09 10:00:00,23.04,23.33,22.98,23.32,38700.0,17.5767,17.7979,17.5309,17.7903,38700.0
2009-07-09 10:30:00,23.32,23.36,23.21,23.29,18800.0,17.7903,17.8208,17.7063,17.7674,18800.0
2009-07-09 11:00:00,23.27,23.3,23.13,23.26,14600.0,17.7521,17.775,17.6453,17.7445,14600.0
2009-07-09 11:30:00,23.25,23.32,23.17,23.17,19200.0,17.7369,17.7903,17.6758,17.6758,19200.0
2009-07-09 12:00:00,23.17,23.23,23.1,23.12,82600.0,17.6758,17.7216,17.6224,17.6377,82600.0
2009-07-09 12:30:00,23.13,23.13,23.0,23.1,33100.0,17.6453,17.6453,17.5461,17.6224,33100.0
2009-07-09 13:00:00,23.12,23.12,22.92,23.01,66000.0,17.6377,17.6377,17.4851,17.5538,66000.0
2009-07-09 13:30:00,22.99,23.0,22.78,22.88,28100.0,17.5385,17.5461,17.3783,17.4546,28100.0
2009-07-09 14:00:00,22.88,22.95,22.79,22.91,33900.0,17.4546,17.508,17.3859,17.4775,33900.0
2009-07-09 14:30:00,22.9,22.95,22.84,22.87,29900.0,17.4699,17.508,17.4241,17.447,29900.0
2009-07-09 15:00:00,22.88,22.92,22.77,22.8,46600.0,17.4546,17.4851,17.3707,17.3936,46600.0
2009-07-09 15:30:00,22.82,22.84,22.66,22.69,121700.0,17.4088,17.4241,17.2868,17.3096,121700.0
2009-07-10 09:30:00,22.52,22.93,22.52,22.69,43700.0,17.18,17.4927,17.18,17.3096,43700.0
2009-07-10 10:00:00,22.7,22.97,22.6,22.92,37600.0,17.3173,17.5233,17.241,17.4851,37600.0
2009-07-10 10:30:00,22.92,22.95,22.75,22.88,19400.0,17.4851,17.508,17.3554,17.4546,19400.0
2009-07-10 11:00:00,22.89,22.89,22.42,22.45,39800.0,17.4622,17.4622,17.1037,17.1266,39800.0
2009-07-10 11:30:00,22.45,22.74,22.45,22.69,45900.0,17.1266,17.3478,17.1266,17.3096,45900.0
2009-07-10 12:00:00,22.69,22.81,22.69,22.76,16900.0,17.3096,17.4012,17.3096,17.3631,16900.0
2009-07-10 12:30:00,22.74,22.81,22.67,22.7,56100.0,17.3478,17.4012,17.2944,17.3173,56100.0
2009-07-10 13:00:00,22.7,22.72,22.66,22.66,28800.0,17.3173,17.3325,17.2868,17.2868,28800.0
2009-07-10 13:30:00,22.67,22.72,22.67,22.7,20500.0,17.2944,17.3325,17.2944,17.3173,20500.0
2009-07-10 14:00:00,22.71,22.78,22.66,22.74,19800.0,17.3249,17.3783,17.2868,17.3478,19800.0
2009-07-10 14:30:00,22.74,22.78,22.71,22.74,22200.0,17.3478,17.3783,17.3249,17.3478,22200.0
2009-07-10 15:00:00,22.71,22.8,22.69,22.79,34200.0,17.3249,17.3936,17.3096,17.3859,34200.0
2009-07-10 15:30:00,22.76,22.83,22.69,22.7,92800.0,17.3631,17.4165,17.3096,17.3173,92800.0
2009-07-13 09:30:00,22.91,23.06,22.29,22.35,49100.0,17.4775,17.5919,17.0045,17.0503,49100.0
2009-07-13 10:00:00,22.36,22.73,22.29,22.72,73200.0,17.0579,17.3402,17.0045,17.3325,73200.0
2009-07-13 10:30:00,22.74,23.03,22.74,23.03,34200.0,17.3478,17.569,17.3478,17.569,34200.0
2009-07-13 11:00:00,23.03,23.08,22.95,23.05,10300.0,17.569,17.6072,17.508,17.5843,10300.0
2009-07-13 11:30:00,23.07,23.31,23.07,23.15,57000.0,17.5995,17.7826,17.5995,17.6606,57000.0
2009-07-13 12:00:00,23.15,23.23,23.15,23.23,18700.0,17.6606,17.7216,17.6606,17.7216,18700.0
2009-07-13 12:30:00,23.23,23.33,23.2,23.22,22200.0,17.7216,17.7979,17.6987,17.714,22200.0
2009-07-13 13:00:00,23.23,23.32,23.22,23.29,29500.0,17.7216,17.7903,17.714,17.7674,29500.0
2009-07-13 13:30:00,23.3,23.31,23.24,23.27,7500.0,17.775,17.7826,17.7292,17.7521,7500.0
2009-07-13 14:00:00,23.28,23.34,23.23,23.23,57100.0,17.7597,17.8055,17.7216,17.7216,57100.0
2009-07-13 14:30:00,23.24,23.3,23.23,23.29,11200.0,17.7292,17.775,17.7216,17.7674,11200.0
2009-07-13 15:00:00,23.28,23.31,23.18,23.19,27900.0,17.7597,17.7826,17.6835,17.6911,27900.0
2009-07-13 15:30:00,23.19,23.29,23.17,23.22,119600.0,17.6911,17.7674,17.6758,17.714,119600.0
2009-07-14 09:30:00,23.3,23.36,22.87,22.93,27700.0,17.775,17.8208,17.447,17.4927,27700.0
2009-07-14 10:00:00,22.98,23.13,22.92,23.09,24700.0,17.5309,17.6453,17.4851,17.6148,24700.0
2009-07-14 10:30:00,23.1,23.11,22.97,23.09,28300.0,17.6224,17.6301,17.5233,17.6148,28300.0
2009-07-14 11:00:00,23.09,23.25,23.07,23.18,21700.0,17.6148,17.7369,17.5995,17.6835,21700.0
2009-07-14 11:30:00,23.2,23.26,23.16,23.2,22700.0,17.6987,17.7445,17.6682,17.6987,22700.0
2009-07-14 12:00:00,23.2,23.25,23.05,23.05,22800.0,17.6987,17.7369,17.5843,17.5843,22800.0
2009-07-14 12:30:00,23.08,23.14,23.02,23.13,19300.0,17.6072,17.6529,17.5614,17.6453,19300.0
2009-07-14 13:00:00,23.12,23.19,23.1,23.12,21100.0,17.6377,17.6911,17.6224,17.6377,21100.0
2009-07-14 13:30:00,23.13,23.15,23.06,23.07,26200.0,17.6453,17.6606,17.5919,17.5995,26200.0
2009-07-14 14:00:00,23.07,23.25,23.01,23.2,18700.0,17.5995,17.7369,17.5538,17.6987,18700.0
2009-07-14 14:30:00,23.22,23.36,23.2,23.28,26800.0,17.714,17.8208,17.6987,17.7597,26800.0
2009-07-14 15:00:00,23.28,23.39,23.25,23.25,31200.0,17.7597,17.8437,17.7369,17.7369,31200.0
2009-07-14 15:30:00,23.27,23.31,23.17,23.21,79400.0,17.7521,17.7826,17.6758,17.7063,79400.0
2009-07-15 09:30:00,23.58,23.94,23.41,23.93,38800.0,17.9886,18.2632,17.8589,18.2556,38800.0
2009-07-15 10:00:00,23.93,24.18,23.92,24.12,33800.0,18.2556,18.4463,18.248,18.4006,33800.0
2009-07-15 10:30:00,24.13,24.23,24.1,24.23,33500.0,18.4082,18.4845,18.3853,18.4845,33500.0
2009-07-15 11:00:00,24.23,24.3,24.19,24.23,39600.0,18.4845,18.5379,18.454,18.4845,39600.0
2009-07-15 11:30:00,24.23,24.35,24.23,24.34,41000.0,18.4845,18.576,18.4845,18.5684,41000.0
2009-07-15 12:00:00,24.34,24.39,24.31,24.32,19000.0,18.5684,18.6065,18.5455,18.5531,19000.0
2009-07-15 12:30:00,24.32,24.37,24.28,24.28,8900.0,18.5531,18.5913,18.5226,18.5226,8900.0
2009-07-15 13:00:00,24.29,24.29,24.24,24.27,14000.0,18.5303,18.5303,18.4921,18.515,14000.0
2009-07-15 13:30:00,24.28,24.32,24.28,24.31,23900.0,18.5226,18.5531,18.5226,18.5455,23900.0
2009-07-15 14:00:00,24.31,24.43,24.27,24.4,38100.0,18.5455,18.6371,18.515,18.6142,38100.0
2009-07-15 14:30:00,24.41,24.62,24.41,24.61,37300.0,18.6218,18.782,18.6218,18.7744,37300.0
2009-07-15 15:00:00,24.61,24.64,24.49,24.5,51900.0,18.7744,18.7973,18.6828,18.6905,51900.0
2009-07-15 15:30:00,24.48,24.55,24.39,24.5,110300.0,18.6752,18.7286,18.6065,18.6905,110300.0
2009-07-16 09:30:00,24.34,24.48,23.92,24.36,19600.0,18.5684,18.6752,18.248,18.5837,19600.0
2009-07-16 10:00:00,24.35,24.35,24.1,24.19,21200.0,18.576,18.576,18.3853,18.454,21200.0
2009-07-16 10:30:00,24.17,24.21,23.93,23.97,29600.0,18.4387,18.4692,18.2556,18.2861,29600.0
2009-07-16 11:00:00,23.94,24.0,23.91,23.99,16900.0,18.2632,18.309,18.2404,18.3014,16900.0
2009-07-16 11:30:00,23.98,24.03,23.91,24.02,17600.0,18.2938,18.3319,18.2404,18.3243,17600.0
2009-07-16 12:00:00,24.02,24.06,23.99,24.04,13100.0,18.3243,18.3548,18.3014,18.3395,13100.0
2009-07-16 12:30:00,24.03,24.04,24.0,24.01,16900.0,18.3319,18.3395,18.309,18.3166,16900.0
2009-07-16 13:00:00,24.01,24.05,24.0,24.01,26200.0,18.3166,18.3472,18.309,18.3166,26200.0
2009-07-16 13:30:00,24.02,24.18,24.01,24.16,11800.0,18.3243,18.4463,18.3166,18.4311,11800.0
2009-07-16 14:00:00,24.19,24.24,24.15,24.24,21900.0,18.454,18.4921,18.4234,18.4921,21900.0
2009-07-16 14:30:00,24.22,24.3,24.19,24.29,19900.0,18.4768,18.5379,18.454,18.5303,19900.0
2009-07-16 15:00:00,24.29,24.56,24.29,24.55,31200.0,18.5303,18.7362,18.5303,18.7286,31200.0
2009-07-16 15:30:00,24.56,24.69,24.46,24.53,55700.0,18.7362,18.8354,18.6599,18.7133,55700.0
2009-07-17 09:30:00,24.6,24.6,24.22,24.31,55400.0,18.7667,18.7667,18.4768,18.5455,55400.0
2009-07-17 10:00:00,24.29,24.38,24.24,24.31,17800.0,18.5303,18.5989,18.4921,18.5455,17800.0
2009-07-17 10:30:00,24.35,24.37,24.24,24.29,20600.0,18.576,18.5913,18.4921,18.5303,20600.0
2009-07-17 11:00:00,24.3,24.31,24.19,24.25,9900.0,18.5379,18.5455,18.454,18.4997,9900.0
2009-07-17 11:30:00,24.25,24.25,24.11,24.11,9400.0,18.4997,18.4997,18.3929,18.3929,9400.0
2009-07-17 12:00:00,24.15,24.22,24.14,24.17,16100.0,18.4234,18.4768,18.4158,18.4387,16100.0
2009-07-17 12:30:00,24.17,24.35,24.17,24.35,25500.0,18.4387,18.576,18.4387,18.576,25500.0
2009-07-17 13:00:00,24.35,24.41,24.33,24.4,9300.0,18.576,18.6218,18.5608,18.6142,9300.0
2009-07-17 13:30:00,24.42,24.55,24.41,24.51,13000.0,18.6294,18.7286,18.6218,18.6981,13000.0
2009-07-17 14:00:00,24.5,24.51,24.4,24.41,10800.0,18.6905,18.6981,18.6142,18.6218,10800.0
2009-07-17 14:30:00,24.41,24.44,24.38,24.43,13400.0,18.6218,18.6447,18.5989,18.6371,13400.0
2009-07-17 15:00:00,24.44,24.45,24.35,24.44,22700.0,18.6447,18.6523,18.576,18.6447,22700.0
2009-07-17 15:30:00,24.44,24.56,24.38,24.55,57200.0,18.6447,18.7362,18.5989,18.7286,57200.0
2009-07-20 09:30:00,24.58,24.95,24.57,24.71,86900.0,18.7515,19.0337,18.7439,18.8507,86900.0
2009-07-20 10:00:00,24.71,24.85,24.7,24.84,80000.0,18.8507,18.9575,18.843,18.9498,80000.0
2009-07-20 10:30:00,24.83,24.89,24.8,24.85,28100.0,18.9422,18.988,18.9193,18.9575,28100.0
2009-07-20 11:00:00,24.85,24.9,24.81,24.88,37400.0,18.9575,18.9956,18.9269,18.9803,37400.0
2009-07-20 11:30:00,24.89,25.12,24.87,25.09,58600.0,18.988,19.1634,18.9727,19.1406,58600.0
2009-07-20 12:00:00,25.09,25.12,25.03,25.04,22800.0,19.1406,19.1634,19.0948,19.1024,22800.0
2009-07-20 12:30:00,25.07,25.17,25.06,25.08,26100.0,19.1253,19.2016,19.1177,19.1329,26100.0
2009-07-20 13:00:00,25.1,25.12,24.89,24.89,29600.0,19.1482,19.1634,18.988,18.988,29600.0
2009-07-20 13:30:00,24.9,24.92,24.79,24.92,37700.0,18.9956,19.0109,18.9117,19.0109,37700.0
2009-07-20 14:00:00,24.9,24.94,24.82,24.82,29800.0,18.9956,19.0261,18.9346,18.9346,29800.0
2009-07-20 14:30:00,24.83,24.84,24.74,24.75,25800.0,18.9422,18.9498,18.8735,18.8812,25800.0
2009-07-20 15:00:00,24.75,24.98,24.74,24.97,38400.0,18.8812,19.0566,18.8735,19.049,38400.0
2009-07-20 15:30:00,24.95,25.07,24.9,24.94,110100.0,19.0337,19.1253,18.9956,19.0261,110100.0
2009-07-21 09:30:00,25.15,25.31,24.54,24.7,47700.0,19.1863,19.3084,18.721,18.843,47700.0
2009-07-21 10:00:00,24.68,24.74,24.56,24.62,41400.0,18.8278,18.8735,18.7362,18.782,41400.0
2009-07-21 10:30:00,24.63,24.76,24.58,24.65,13900.0,18.7896,18.8888,18.7515,18.8049,13900.0
2009-07-21 11:00:00,24.63,24.65,24.5,24.52,14200.0,18.7896,18.8049,18.6905,18.7057,14200.0
2009-07-21 11:30:00,24.52,24.54,24.28,24.28,16100.0,18.7057,18.721,18.5226,18.5226,16100.0
2009-07-21 12:00:00,24.3,24.46,24.29,24.41,10800.0,18.5379,18.6599,18.5303,18.6218,10800.0
2009-07-21 12:30:00,24.44,24.45,24.3,24.31,7600.0,18.6447,18.6523,18.5379,18.5455,7600.0
2009-07-21 13:00:00,24.29,24.45,24.26,24.44,12900.0,18.5303,18.6523,18.5074,18.6447,12900.0
2009-07-21 13:30:00,24.45,24.5,24.41,24.47,13700.0,18.6523,18.6905,18.6218,18.6676,13700.0
2009-07-21 14:00:00,24.48,24.64,24.46,24.6,23500.0,18.6752,18.7973,18.6599,18.7667,23500.0
2009-07-21 14:30:00,24.6,24.67,24.59,24.64,23200.0,18.7667,18.8201,18.7591,18.7973,23200.0
2009-07-21 15:00:00,24.65,24.68,24.62,24.67,26800.0,18.8049,18.8278,18.782,18.8201,26800.0
2009-07-21 15:30:00,24.67,24.74,24.62,24.71,73500.0,18.8201,18.8735,18.782,18.8507,73500.0
2009-07-22 09:30:00,24.83,25.17,24.55,25.14,60500.0,18.9422,19.2016,18.7286,19.1787,60500.0
2009-07-22 10:00:00,25.16,25.32,24.8,24.8,29100.0,19.194,19.316,18.9193,18.9193,29100.0
2009-07-22 10:30:00,24.79,24.85,24.67,24.75,34500.0,18.9117,18.9575,18.8201,18.8812,34500.0
2009-07-22 11:00:00,24.75,24.85,24.72,24.8,23800.0,18.8812,18.9575,18.8583,18.9193,23800.0
2009-07-22 11:30:00,24.79,24.83,24.64,24.68,10900.0,18.9117,18.9422,18.7973,18.8278,10900.0
2009-07-22 12:00:00,24.68,24.72,24.57,24.72,13500.0,18.8278,18.8583,18.7439,18.8583,13500.0
2009-07-22 12:30:00,24.71,24.85,24.71,24.85,35400.0,18.8507,18.9575,18.8507,18.9575,35400.0
2009-07-22 13:00:00,24.85,25.01,24.84,24.98,39700.0,18.9575,19.0795,18.9498,19.0566,39700.0
2009-07-22 13:30:00,25.01,25.14,24.98,25.13,76000.0,19.0795,19.1787,19.0566,19.1711,76000.0
2009-07-22 14:00:00,25.17,25.18,24.96,24.99,23100.0,19.2016,19.2092,19.0414,19.0643,23100.0
2009-07-22 14:30:00,24.98,25.02,24.96,25.01,18900.0,19.0566,19.0872,19.0414,19.0795,18900.0
2009-07-22 15:00:00,25.01,25.05,24.95,24.99,35700.0,19.0795,19.11,19.0337,19.0643,35700.0
2009-07-22 15:30:00,24.99,25.08,24.96,25.0,70400.0,19.0643,19.1329,19.0414,19.0719,70400.0
2009-07-23 09:30:00,24.87,25.36,24.46,25.35,41500.0,18.9727,19.3465,18.6599,19.3389,41500.0
2009-07-23 10:00:00,25.36,26.0,25.31,25.88,117300.0,19.3465,19.8348,19.3084,19.7432,117300.0
2009-07-23 10:30:00,25.92,26.06,25.87,25.96,60000.0,19.7737,19.8805,19.7356,19.8043,60000.0
2009-07-23 11:00:00,25.97,26.37,25.95,26.37,89500.0,19.8119,20.117,19.7966,20.117,89500.0
2009-07-23 11:30:00,26.37,26.58,26.3,26.36,48200.0,20.117,20.2772,20.0636,20.1094,48200.0
2009-07-23 12:00:00,26.36,26.36,26.16,26.2,34300.0,20.1094,20.1094,19.9568,19.9873,34300.0
2009-07-23 12:30:00,26.19,26.38,26.17,26.32,37000.0,19.9797,20.1247,19.9645,20.0789,37000.0
2009-07-23 13:00:00,26.31,26.34,26.25,26.29,43500.0,20.0713,20.0941,20.0255,20.056,43500.0
2009-07-23 13:30:00,26.27,26.35,26.19,26.19,33200.0,20.0407,20.1018,19.9797,19.9797,33200.0
2009-07-23 14:00:00,26.19,26.25,26.14,26.23,29700.0,19.9797,20.0255,19.9416,20.0102,29700.0
2009-07-23 14:30:00,26.22,26.32,26.16,26.21,53600.0,20.0026,20.0789,19.9568,19.995,53600.0
2009-07-23 15:00:00,26.21,26.23,26.01,26.1,56000.0,19.995,20.0102,19.8424,19.9111,56000.0
2009-07-23 15:30:00,26.1,26.16,26.0,26.14,83800.0,19.9111,19.9568,19.8348,19.9416,83800.0
2009-07-24 09:30:00,26.05,26.05,25.15,25.63,81800.0,19.8729,19.8729,19.1863,19.5525,81800.0
2009-07-24 10:00:00,25.62,26.1,25.51,26.04,93300.0,19.5449,19.9111,19.461,19.8653,93300.0
2009-07-24 10:30:00,26.05,26.09,25.78,25.84,58700.0,19.8729,19.9034,19.6669,19.7127,58700.0
2009-07-24 11:00:00,25.85,26.06,25.83,26.05,18600.0,19.7203,19.8805,19.7051,19.8729,18600.0
2009-07-24 11:30:00,26.05,26.14,25.96,26.14,28200.0,19.8729,19.9416,19.8043,19.9416,28200.0
2009-07-24 12:00:00,26.08,26.15,26.06,26.13,26800.0,19.8958,19.9492,19.8805,19.9339,26800.0
2009-07-24 12:30:00,26.14,26.15,26.06,26.06,7100.0,19.9416,19.9492,19.8805,19.8805,7100.0
2009-07-24 13:00:00,26.05,26.16,26.03,26.15,13100.0,19.8729,19.9568,19.8577,19.9492,13100.0
2009-07-24 13:30:00,26.18,26.32,26.07,26.12,21700.0,19.9721,20.0789,19.8882,19.9263,21700.0
2009-07-24 14:00:00,26.12,26.19,26.08,26.14,20800.0,19.9263,19.9797,19.8958,19.9416,20800.0
2009-07-24 14:30:00,26.14,26.24,26.14,26.15,13700.0,19.9416,20.0179,19.9416,19.9492,13700.0
2009-07-24 15:00:00,26.14,26.29,26.11,26.24,29100.0,19.9416,20.056,19.9187,20.0179,29100.0
2009-07-24 15:30:00,26.24,26.34,26.19,26.24,59700.0,20.0179,20.0941,19.9797,20.0179,59700.0
2009-07-27 09:30:00,26.17,26.28,25.85,25.98,105200.0,19.9645,20.0484,19.7203,19.8195,105200.0
2009-07-27 10:00:00,26.01,26.21,25.87,26.18,96600.0,19.8424,19.995,19.7356,19.9721,96600.0
2009-07-27 10:30:00,26.18,26.25,26.12,26.24,21200.0,19.9721,20.0255,19.9263,20.0179,21200.0
2009-07-27 11:00:00,26.23,26.26,26.2,26.24,28200.0,20.0102,20.0331,19.9873,20.0179,28200.0
2009-07-27 11:30:00,26.21,26.25,26.17,26.21,25800.0,19.995,20.0255,19.9645,19.995,25800.0
2009-07-27 12:00:00,26.22,26.24,26.13,26.13,46100.0,20.0026,20.0179,19.9339,19.9339,46100.0
2009-07-27 12:30:00,26.14,26.14,25.98,26.01,38900.0,19.9416,19.9416,19.8195,19.8424,38900.0
2009-07-27 13:00:00,26.03,26.06,25.94,26.02,44000.0,19.8577,19.8805,19.789,19.85,44000.0
2009-07-27 13:30:00,26.01,26.2,26.0,26.2,26200.0,19.8424,19.9873,19.8348,19.9873,26200.0
2009-07-27 14:00:00,26.21,26.25,26.14,26.17,26800.0,19.995,20.0255,19.9416,19.9645,26800.0
2009-07-27 14:30:00,26.19,26.5,26.19,26.5,46700.0,19.9797,20.2162,19.9797,20.2162,46700.0
2009-07-27 15:00:00,26.5,26.73,26.4,26.67,79300.0,20.2162,20.3917,20.1399,20.3459,79300.0
2009-07-27 15:30:00,26.63,27.02,26.54,26.96,219700.0,20.3154,20.6129,20.2467,20.5671,219700.0
2009-07-28 09:30:00,26.91,27.0,26.61,26.76,108200.0,20.529,20.5976,20.3001,20.4146,108200.0
2009-07-28 10:00:00,26.72,26.97,26.5,26.93,106600.0,20.384,20.5748,20.2162,20.5442,106600.0
2009-07-28 10:30:00,26.94,27.0,26.82,26.89,69500.0,20.5519,20.5976,20.4603,20.5137,69500.0
2009-07-28 11:00:00,26.88,26.91,26.77,26.86,35100.0,20.5061,20.529,20.4222,20.4908,35100.0
2009-07-28 11:30:00,26.84,26.88,26.72,26.84,70400.0,20.4756,20.5061,20.384,20.4756,70400.0
2009-07-28 12:00:00,26.84,26.88,26.76,26.8,37500.0,20.4756,20.5061,20.4146,20.4451,37500.0
2009-07-28 12:30:00,26.78,27.08,26.78,26.98,35000.0,20.4298,20.6587,20.4298,20.5824,35000.0
2009-07-28 13:00:00,26.98,26.99,26.78,26.8,65100.0,20.5824,20.59,20.4298,20.4451,65100.0
2009-07-28 13:30:00,26.8,26.81,26.66,26.7,75900.0,20.4451,20.4527,20.3383,20.3688,75900.0
2009-07-28 14:00:00,26.7,26.76,26.65,26.7,46400.0,20.3688,20.4146,20.3306,20.3688,46400.0
2009-07-28 14:30:00,26.69,27.19,26.69,26.7,226100.0,20.3612,20.7426,20.3612,20.3688,226100.0
2009-07-28 15:00:00,26.7,26.76,26.63,26.69,192500.0,20.3688,20.4146,20.3154,20.3612,192500.0
2009-07-28 15:30:00,26.69,26.95,26.61,26.92,183400.0,20.3612,20.5595,20.3001,20.5366,183400.0
2009-07-29 09:30:00,27.72,28.3,27.39,27.98,779900.0,21.1469,21.5894,20.8952,21.3453,779900.0
2009-07-29 10:00:00,27.98,28.31,27.94,27.97,272200.0,21.3453,21.597,21.3147,21.3376,272200.0
2009-07-29 10:30:00,27.96,28.1,27.71,27.89,146800.0,21.33,21.4368,21.1393,21.2766,146800.0
2009-07-29 11:00:00,27.9,27.9,27.59,27.59,91700.0,21.2842,21.2842,21.0477,21.0477,91700.0
2009-07-29 11:30:00,27.59,27.6,27.15,27.22,119000.0,21.0477,21.0554,20.7121,20.7655,119000.0
2009-07-29 12:00:00,27.23,27.23,27.0,27.06,92300.0,20.7731,20.7731,20.5976,20.6434,92300.0
2009-07-29 12:30:00,27.05,27.1,26.83,26.98,119200.0,20.6358,20.6739,20.468,20.5824,119200.0
2009-07-29 13:00:00,26.96,26.99,26.7,26.75,55600.0,20.5671,20.59,20.3688,20.4069,55600.0
2009-07-29 13:30:00,26.74,26.91,26.52,26.9,71100.0,20.3993,20.529,20.2315,20.5214,71100.0
2009-07-29 14:00:00,26.89,26.92,26.72,26.92,61800.0,20.5137,20.5366,20.384,20.5366,61800.0
2009-07-29 14:30:00,26.92,27.01,26.86,26.95,66300.0,20.5366,20.6053,20.4908,20.5595,66300.0
2009-07-29 15:00:00,26.97,27.18,26.96,27.13,124000.0,20.5748,20.735,20.5671,20.6968,124000.0
2009-07-29 15:30:00,27.15,27.16,26.93,27.03,213000.0,20.7121,20.7197,20.5442,20.6205,213000.0
2009-07-30 09:30:00,27.49,28.23,27.09,28.21,174400.0,20.9715,21.536,20.6663,21.5207,174400.0
2009-07-30 10:00:00,28.22,28.4,28.02,28.38,155800.0,21.5284,21.6657,21.3758,21.6504,155800.0
2009-07-30 10:30:00,28.39,28.81,28.31,28.79,199200.0,21.658,21.9784,21.597,21.9632,199200.0
2009-07-30 11:00:00,28.8,29.49,28.8,29.14,355000.0,21.9708,22.4972,21.9708,22.2302,355000.0
2009-07-30 11:30:00,29.13,29.13,28.59,28.6,198000.0,22.2226,22.2226,21.8106,21.8182,198000.0
2009-07-30 12:00:00,28.62,28.68,28.56,28.6,86700.0,21.8335,21.8793,21.7877,21.8182,86700.0
2009-07-30 12:30:00,28.6,28.72,28.48,28.65,262200.0,21.8182,21.9098,21.7267,21.8564,262200.0
2009-07-30 13:00:00,28.65,28.78,28.58,28.74,118100.0,21.8564,21.9556,21.803,21.925,118100.0
2009-07-30 13:30:00,28.76,29.01,28.75,28.88,180500.0,21.9403,22.131,21.9327,22.0319,180500.0
2009-07-30 14:00:00,28.89,29.1,28.84,29.03,113700.0,22.0395,22.1997,22.0013,22.1463,113700.0
2009-07-30 14:30:00,29.06,29.12,28.95,28.96,51200.0,22.1692,22.2149,22.0853,22.0929,51200.0
2009-07-30 15:00:00,28.97,29.08,28.95,29.06,62100.0,22.1005,22.1844,22.0853,22.1692,62100.0
2009-07-30 15:30:00,29.06,29.06,28.62,28.7,183500.0,22.1692,22.1692,21.8335,21.8945,183500.0
2009-07-31 09:30:00,28.08,28.96,28.08,28.72,65600.0,21.4215,22.0929,21.4215,21.9098,65600.0
2009-07-31 10:00:00,28.71,28.73,28.47,28.65,60400.0,21.9022,21.9174,21.7191,21.8564,60400.0
2009-07-31 10:30:00,28.68,28.76,28.54,28.66,38400.0,21.8793,21.9403,21.7725,21.864,38400.0
2009-07-31 11:00:00,28.66,28.7,28.53,28.57,45900.0,21.864,21.8945,21.7648,21.7954,45900.0
2009-07-31 11:30:00,28.55,28.6,28.48,28.54,41200.0,21.7801,21.8182,21.7267,21.7725,41200.0
2009-07-31 12:00:00,28.59,28.69,28.55,28.65,33200.0,21.8106,21.8869,21.7801,21.8564,33200.0
2009-07-31 12:30:00,28.66,28.74,28.55,28.59,37900.0,21.864,21.925,21.7801,21.8106,37900.0
2009-07-31 13:00:00,28.59,28.73,28.56,28.7,22300.0,21.8106,21.9174,21.7877,21.8945,22300.0
2009-07-31 13:30:00,28.71,28.72,28.51,28.52,53800.0,21.9022,21.9098,21.7496,21.7572,53800.0
2009-07-31 14:00:00,28.53,28.64,28.5,28.5,58200.0,21.7648,21.8488,21.742,21.742,58200.0
2009-07-31 14:30:00,28.54,28.54,28.31,28.4,54400.0,21.7725,21.7725,21.597,21.6657,54400.0
2009-07-31 15:00:00,28.4,28.56,28.32,28.52,71000.0,21.6657,21.7877,21.6046,21.7572,71000.0
2009-07-31 15:30:00,28.52,28.62,28.29,28.35,175400.0,21.7572,21.8335,21.5818,21.6275,175400.0
2009-08-03 09:30:00,28.78,28.78,27.23,27.37,264100.0,21.9556,21.9556,20.7731,20.8799,264100.0
2009-08-03 10:00:00,27.38,27.55,27.28,27.3,149200.0,20.8875,21.0172,20.8112,20.8265,149200.0
2009-08-03 10:30:00,27.3,27.41,27.27,27.27,54500.0,20.8265,20.9104,20.8036,20.8036,54500.0
2009-08-03 11:00:00,27.26,27.45,27.26,27.27,46400.0,20.796,20.9409,20.796,20.8036,46400.0
2009-08-03 11:30:00,27.28,27.35,27.26,27.31,31600.0,20.8112,20.8647,20.796,20.8341,31600.0
2009-08-03 12:00:00,27.33,27.4,27.26,27.39,53600.0,20.8494,20.9028,20.796,20.8952,53600.0
2009-08-03 12:30:00,27.39,27.45,27.34,27.38,56700.0,20.8952,20.9409,20.857,20.8875,56700.0
2009-08-03 13:00:00,27.39,27.41,27.36,27.4,38500.0,20.8952,20.9104,20.8723,20.9028,38500.0
2009-08-03 13:30:00,27.4,27.43,27.32,27.39,45700.0,20.9028,20.9257,20.8418,20.8952,45700.0
2009-08-03 14:00:00,27.39,27.61,27.38,27.59,39100.0,20.8952,21.063,20.8875,21.0477,39100.0
2009-08-03 14:30:00,27.6,27.67,27.58,27.59,46700.0,21.0554,21.1088,21.0401,21.0477,46700.0
2009-08-03 15:00:00,27.6,27.74,27.59,27.68,50100.0,21.0554,21.1622,21.0477,21.1164,50100.0
2009-08-03 15:30:00,27.66,27.66,27.39,27.45,223900.0,21.1011,21.1011,20.8952,20.9409,223900.0
2009-08-04 09:30:00,27.34,27.35,26.85,26.95,75500.0,20.857,20.8647,20.4832,20.5595,75500.0
2009-08-04 10:00:00,26.96,27.06,26.93,26.99,78900.0,20.5671,20.6434,20.5442,20.59,78900.0
2009-08-04 10:30:00,26.99,27.12,26.99,27.07,99600.0,20.59,20.6892,20.59,20.651,99600.0
2009-08-04 11:00:00,27.06,27.13,27.05,27.1,72500.0,20.6434,20.6968,20.6358,20.6739,72500.0
2009-08-04 11:30:00,27.1,27.26,27.09,27.21,41300.0,20.6739,20.796,20.6663,20.7578,41300.0
2009-08-04 12:00:00,27.22,27.22,27.01,27.02,29100.0,20.7655,20.7655,20.6053,20.6129,29100.0
2009-08-04 12:30:00,27.01,27.04,26.91,27.01,33800.0,20.6053,20.6282,20.529,20.6053,33800.0
2009-08-04 13:00:00,27.01,27.07,26.97,26.98,57400.0,20.6053,20.651,20.5748,20.5824,57400.0
2009-08-04 13:30:00,26.99,26.99,26.75,26.75,31900.0,20.59,20.59,20.4069,20.4069,31900.0
2009-08-04 14:00:00,26.74,26.89,26.69,26.87,63600.0,20.3993,20.5137,20.3612,20.4985,63600.0
2009-08-04 14:30:00,26.88,26.9,26.82,26.85,23300.0,20.5061,20.5214,20.4603,20.4832,23300.0
2009-08-04 15:00:00,26.85,26.87,26.6,26.67,111200.0,20.4832,20.4985,20.2925,20.3459,111200.0
2009-08-04 15:30:00,26.66,26.81,26.6,26.76,100800.0,20.3383,20.4527,20.2925,20.4146,100800.0
2009-08-05 09:30:00,26.86,27.02,26.22,26.36,73600.0,20.4908,20.6129,20.0026,20.1094,73600.0
2009-08-05 10:00:00,26.3,26.52,26.06,26.5,63000.0,20.0636,20.2315,19.8805,20.2162,63000.0
2009-08-05 10:30:00,26.5,26.56,26.43,26.49,36500.0,20.2162,20.262,20.1628,20.2086,36500.0
2009-08-05 11:00:00,26.5,26.6,26.39,26.47,30500.0,20.2162,20.2925,20.1323,20.1933,30500.0
2009-08-05 11:30:00,26.45,26.51,26.43,26.51,15500.0,20.1781,20.2238,20.1628,20.2238,15500.0
2009-08-05 12:00:00,26.51,26.6,26.45,26.46,23100.0,20.2238,20.2925,20.1781,20.1857,23100.0
2009-08-05 12:30:00,26.47,26.58,26.42,26.46,23400.0,20.1933,20.2772,20.1552,20.1857,23400.0
2009-08-05 13:00:00,26.5,26.59,26.38,26.59,17200.0,20.2162,20.2849,20.1247,20.2849,17200.0
2009-08-05 13:30:00,26.58,26.6,26.49,26.52,29700.0,20.2772,20.2925,20.2086,20.2315,29700.0
2009-08-05 14:00:00,26.5,26.53,26.39,26.4,49100.0,20.2162,20.2391,20.1323,20.1399,49100.0
2009-08-05 14:30:00,26.41,26.5,26.37,26.47,23700.0,20.1475,20.2162,20.117,20.1933,23700.0
2009-08-05 15:00:00,26.48,26.53,26.48,26.5,37600.0,20.2009,20.2391,20.2009,20.2162,37600.0
2009-08-05 15:30:00,26.5,26.53,26.38,26.49,72500.0,20.2162,20.2391,20.1247,20.2086,72500.0
2009-08-06 09:30:00,26.65,26.74,26.09,26.11,47700.0,20.3306,20.3993,19.9034,19.9187,47700.0
2009-08-06 10:00:00,26.1,26.11,25.77,25.86,73400.0,19.9111,19.9187,19.6593,19.728,73400.0
2009-08-06 10:30:00,25.85,26.14,25.78,25.8,87000.0,19.7203,19.9416,19.6669,19.6822,87000.0
2009-08-06 11:00:00,25.79,26.14,25.79,26.0,61500.0,19.6746,19.9416,19.6746,19.8348,61500.0
2009-08-06 11:30:00,25.99,26.02,25.8,25.82,31600.0,19.8271,19.85,19.6822,19.6975,31600.0
2009-08-06 12:00:00,25.84,25.92,25.8,25.87,50000.0,19.7127,19.7737,19.6822,19.7356,50000.0
2009-08-06 12:30:00,25.86,25.91,25.86,25.9,31600.0,19.728,19.7661,19.728,19.7585,31600.0
2009-08-06 13:00:00,25.9,25.92,25.88,25.9,37600.0,19.7585,19.7737,19.7432,19.7585,37600.0
2009-08-06 13:30:00,25.89,25.91,25.78,25.86,26300.0,19.7509,19.7661,19.6669,19.728,26300.0
2009-08-06 14:00:00,25.85,25.85,25.58,25.73,20500.0,19.7203,19.7203,19.5144,19.6288,20500.0
2009-08-06 14:30:00,25.73,25.82,25.69,25.8,20400.0,19.6288,19.6975,19.5983,19.6822,20400.0
2009-08-06 15:00:00,25.78,25.88,25.76,25.86,23700.0,19.6669,19.7432,19.6517,19.728,23700.0
2009-08-06 15:30:00,25.87,25.9,25.79,25.86,72800.0,19.7356,19.7585,19.6746,19.728,72800.0
2009-08-07 09:30:00,26.2,26.28,25.94,26.09,47600.0,19.9873,20.0484,19.789,19.9034,47600.0
2009-08-07 10:00:00,26.06,26.06,25.82,25.91,32500.0,19.8805,19.8805,19.6975,19.7661,32500.0
2009-08-07 10:30:00,25.94,26.0,25.75,25.8,56100.0,19.789,19.8348,19.644,19.6822,56100.0
2009-08-07 11:00:00,25.83,25.93,25.73,25.73,69300.0,19.7051,19.7814,19.6288,19.6288,69300.0
2009-08-07 11:30:00,25.72,25.78,25.64,25.73,33900.0,19.6212,19.6669,19.5601,19.6288,33900.0
2009-08-07 12:00:00,25.7,25.78,25.56,25.63,41900.0,19.6059,19.6669,19.4991,19.5525,41900.0
2009-08-07 12:30:00,25.62,25.78,25.6,25.66,47700.0,19.5449,19.6669,19.5296,19.5754,47700.0
2009-08-07 13:00:00,25.67,25.85,25.66,25.85,55200.0,19.583,19.7203,19.5754,19.7203,55200.0
2009-08-07 13:30:00,25.84,25.92,25.84,25.9,33100.0,19.7127,19.7737,19.7127,19.7585,33100.0
2009-08-07 14:00:00,25.9,25.98,25.89,25.95,46500.0,19.7585,19.8195,19.7509,19.7966,46500.0
2009-08-07 14:30:00,25.96,26.02,25.94,26.0,87300.0,19.8043,19.85,19.789,19.8348,87300.0
2009-08-07 15:00:00,26.0,26.09,25.95,26.09,62500.0,19.8348,19.9034,19.7966,19.9034,62500.0
2009-08-07 15:30:00,26.09,26.29,26.03,26.04,200300.0,19.9034,20.056,19.8577,19.8653,200300.0
2009-08-10 09:30:00,25.98,26.31,25.88,25.96,67500.0,19.8195,20.0713,19.7432,19.8043,67500.0
2009-08-10 10:00:00,25.95,26.0,25.79,25.97,113600.0,19.7966,19.8348,19.6746,19.8119,113600.0
2009-08-10 10:30:00,26.0,26.01,25.9,25.91,48700.0,19.8348,19.8424,19.7585,19.7661,48700.0
2009-08-10 11:00:00,25.91,25.99,25.83,25.87,23300.0,19.7661,19.8271,19.7051,19.7356,23300.0
2009-08-10 11:30:00,25.89,26.03,25.84,26.0,60500.0,19.7509,19.8577,19.7127,19.8348,60500.0
2009-08-10 12:00:00,26.0,26.03,25.95,25.96,19900.0,19.8348,19.8577,19.7966,19.8043,19900.0
2009-08-10 12:30:00,25.95,26.01,25.94,25.98,36400.0,19.7966,19.8424,19.789,19.8195,36400.0
2009-08-10 13:00:00,25.98,25.99,25.74,25.75,49200.0,19.8195,19.8271,19.6364,19.644,49200.0
2009-08-10 13:30:00,25.75,25.8,25.63,25.63,38900.0,19.644,19.6822,19.5525,19.5525,38900.0
2009-08-10 14:00:00,25.64,25.66,25.43,25.5,49800.0,19.5601,19.5754,19.3999,19.4533,49800.0
2009-08-10 14:30:00,25.5,25.51,25.42,25.45,45100.0,19.4533,19.461,19.3923,19.4152,45100.0
2009-08-10 15:00:00,25.46,25.49,25.33,25.34,66700.0,19.4228,19.4457,19.3236,19.3313,66700.0
2009-08-10 15:30:00,25.34,25.43,25.3,25.36,110400.0,19.3313,19.3999,19.3008,19.3465,110400.0
2009-08-11 09:30:00,25.32,25.54,25.06,25.45,29800.0,19.316,19.4838,19.1177,19.4152,29800.0
2009-08-11 10:00:00,25.45,25.49,25.26,25.4,26600.0,19.4152,19.4457,19.2702,19.377,26600.0
2009-08-11 10:30:00,25.38,25.57,25.35,25.55,55300.0,19.3618,19.5067,19.3389,19.4915,55300.0
2009-08-11 11:00:00,25.53,25.74,25.5,25.6,92200.0,19.4762,19.6364,19.4533,19.5296,92200.0
2009-08-11 11:30:00,25.6,25.64,25.54,25.6,42100.0,19.5296,19.5601,19.4838,19.5296,42100.0
2009-08-11 12:00:00,25.61,25.62,25.51,25.55,7700.0,19.5372,19.5449,19.461,19.4915,7700.0
2009-08-11 12:30:00,25.53,25.54,25.35,25.38,11200.0,19.4762,19.4838,19.3389,19.3618,11200.0
2009-08-11 13:00:00,25.38,25.44,25.36,25.41,8100.0,19.3618,19.4076,19.3465,19.3847,8100.0
2009-08-11 13:30:00,25.38,25.51,25.38,25.47,5300.0,19.3618,19.461,19.3618,19.4304,5300.0
2009-08-11 14:00:00,25.51,25.64,25.51,25.59,11700.0,19.461,19.5601,19.461,19.522,11700.0
2009-08-11 14:30:00,25.59,25.64,25.57,25.63,8400.0,19.522,19.5601,19.5067,19.5525,8400.0
2009-08-11 15:00:00,25.64,25.75,25.63,25.7,22500.0,19.5601,19.644,19.5525,19.6059,22500.0
2009-08-11 15:30:00,25.71,25.72,25.58,25.6,49400.0,19.6135,19.6212,19.5144,19.5296,49400.0
2009-08-12 09:30:00,25.45,26.21,25.33,25.99,103200.0,19.4152,19.995,19.3236,19.8271,103200.0
2009-08-12 10:00:00,26.0,26.06,25.95,25.96,62100.0,19.8348,19.8805,19.7966,19.8043,62100.0
2009-08-12 10:30:00,25.96,26.08,25.94,25.98,49100.0,19.8043,19.8958,19.789,19.8195,49100.0
2009-08-12 11:00:00,25.96,25.99,25.88,25.92,31800.0,19.8043,19.8271,19.7432,19.7737,31800.0
2009-08-12 11:30:00,25.93,25.98,25.92,25.96,15500.0,19.7814,19.8195,19.7737,19.8043,15500.0
2009-08-12 12:00:00,25.97,26.03,25.96,25.98,15200.0,19.8119,19.8577,19.8043,19.8195,15200.0
2009-08-12 12:30:00,25.99,26.03,25.96,26.01,77700.0,19.8271,19.8577,19.8043,19.8424,77700.0
2009-08-12 13:00:00,26.01,26.15,25.98,26.15,16200.0,19.8424,19.9492,19.8195,19.9492,16200.0
2009-08-12 13:30:00,26.13,26.21,26.1,26.21,23900.0,19.9339,19.995,19.9111,19.995,23900.0
2009-08-12 14:00:00,26.21,26.49,26.16,26.29,60500.0,19.995,20.2086,19.9568,20.056,60500.0
2009-08-12 14:30:00,26.29,26.57,26.16,26.57,72200.0,20.056,20.2696,19.9568,20.2696,72200.0
2009-08-12 15:00:00,26.58,26.62,26.45,26.55,57200.0,20.2772,20.3078,20.1781,20.2544,57200.0
2009-08-12 15:30:00,26.55,26.63,26.25,26.28,325200.0,20.2544,20.3154,20.0255,20.0484,325200.0
2009-08-13 09:30:00,26.53,26.74,26.28,26.55,104700.0,20.2391,20.3993,20.0484,20.2544,104700.0
2009-08-13 10:00:00,26.54,26.54,26.2,26.25,105900.0,20.2467,20.2467,19.9873,20.0255,105900.0
2009-08-13 10:30:00,26.26,26.36,26.2,26.33,44400.0,20.0331,20.1094,19.9873,20.0865,44400.0
2009-08-13 11:00:00,26.33,26.53,26.2,26.21,50500.0,20.0865,20.2391,19.9873,19.995,50500.0
2009-08-13 11:30:00,26.2,26.21,25.98,26.0,41500.0,19.9873,19.995,19.8195,19.8348,41500.0
2009-08-13 12:00:00,25.99,26.01,25.99,26.0,33200.0,19.8271,19.8424,19.8271,19.8348,33200.0
2009-08-13 12:30:00,26.0,26.06,25.99,26.04,28800.0,19.8348,19.8805,19.8271,19.8653,28800.0
2009-08-13 13:00:00,26.0,26.15,25.93,25.95,30100.0,19.8348,19.9492,19.7814,19.7966,30100.0
2009-08-13 13:30:00,25.94,26.01,25.9,25.96,21100.0,19.789,19.8424,19.7585,19.8043,21100.0
2009-08-13 14:00:00,25.95,25.95,25.79,25.86,37300.0,19.7966,19.7966,19.6746,19.728,37300.0
2009-08-13 14:30:00,25.87,25.95,25.84,25.87,39600.0,19.7356,19.7966,19.7127,19.7356,39600.0
2009-08-13 15:00:00,25.86,25.96,25.79,25.8,77800.0,19.728,19.8043,19.6746,19.6822,77800.0
2009-08-13 15:30:00,25.8,25.91,25.74,25.87,183800.0,19.6822,19.7661,19.6364,19.7356,183800.0
2009-08-14 09:30:00,25.91,26.01,25.21,25.44,94400.0,19.7661,19.8424,19.2321,19.4076,94400.0
2009-08-14 10:00:00,25.42,25.5,25.23,25.45,74400.0,19.3923,19.4533,19.2474,19.4152,74400.0
2009-08-14 10:30:00,25.46,25.47,25.28,25.33,29700.0,19.4228,19.4304,19.2855,19.3236,29700.0
2009-08-14 11:00:00,25.32,25.35,25.18,25.18,39400.0,19.316,19.3389,19.2092,19.2092,39400.0
2009-08-14 11:30:00,25.16,25.18,24.93,24.93,102000.0,19.194,19.2092,19.0185,19.0185,102000.0
2009-08-14 12:00:00,24.92,25.01,24.92,24.97,34000.0,19.0109,19.0795,19.0109,19.049,34000.0
2009-08-14 12:30:00,24.97,25.03,24.94,25.0,26700.0,19.049,19.0948,19.0261,19.0719,26700.0
2009-08-14 13:00:00,25.0,25.0,24.8,24.83,97700.0,19.0719,19.0719,18.9193,18.9422,97700.0
2009-08-14 13:30:00,24.8,24.8,24.68,24.7,59500.0,18.9193,18.9193,18.8278,18.843,59500.0
2009-08-14 14:00:00,24.73,24.88,24.67,24.86,84100.0,18.8659,18.9803,18.8201,18.9651,84100.0
2009-08-14 14:30:00,24.86,24.93,24.84,24.85,73700.0,18.9651,19.0185,18.9498,18.9575,73700.0
2009-08-14 15:00:00,24.85,24.86,24.76,24.77,55200.0,18.9575,18.9651,18.8888,18.8964,55200.0
2009-08-14 15:30:00,24.78,24.91,24.78,24.87,100700.0,18.9041,19.0032,18.9041,18.9727,100700.0
2009-08-17 09:30:00,24.38,24.5,23.86,24.43,69000.0,18.5989,18.6905,18.2022,18.6371,69000.0
2009-08-17 10:00:00,24.4,24.42,24.12,24.28,95400.0,18.6142,18.6294,18.4006,18.5226,95400.0
2009-08-17 10:30:00,24.28,24.35,24.19,24.35,25000.0,18.5226,18.576,18.454,18.576,25000.0
2009-08-17 11:00:00,24.35,24.43,24.26,24.42,13800.0,18.576,18.6371,18.5074,18.6294,13800.0
2009-08-17 11:30:00,24.41,24.61,24.41,24.58,19400.0,18.6218,18.7744,18.6218,18.7515,19400.0
2009-08-17 12:00:00,24.59,24.76,24.58,24.76,24600.0,18.7591,18.8888,18.7515,18.8888,24600.0
2009-08-17 12:30:00,24.76,24.8,24.66,24.75,11700.0,18.8888,18.9193,18.8125,18.8812,11700.0
2009-08-17 13:00:00,24.73,24.74,24.6,24.64,10700.0,18.8659,18.8735,18.7667,18.7973,10700.0
2009-08-17 13:30:00,24.64,24.72,24.56,24.7,14400.0,18.7973,18.8583,18.7362,18.843,14400.0
2009-08-17 14:00:00,24.69,24.73,24.67,24.7,15000.0,18.8354,18.8659,18.8201,18.843,15000.0
2009-08-17 14:30:00,24.72,24.74,24.66,24.7,23100.0,18.8583,18.8735,18.8125,18.843,23100.0
2009-08-17 15:00:00,24.68,24.73,24.65,24.72,34600.0,18.8278,18.8659,18.8049,18.8583,34600.0
2009-08-17 15:30:00,24.72,24.76,24.59,24.68,68900.0,18.8583,18.8888,18.7591,18.8278,68900.0
2009-08-18 09:30:00,24.86,25.37,24.72,24.72,108300.0,18.9651,19.3542,18.8583,18.8583,108300.0
2009-08-18 10:00:00,24.72,25.03,24.72,24.99,39400.0,18.8583,19.0948,18.8583,19.0643,39400.0
2009-08-18 10:30:00,24.99,25.19,24.97,25.16,27900.0,19.0643,19.2168,19.049,19.194,27900.0
2009-08-18 11:00:00,25.15,25.45,25.13,25.45,34500.0,19.1863,19.4152,19.1711,19.4152,34500.0
2009-08-18 11:30:00,25.45,25.55,25.43,25.46,48300.0,19.4152,19.4915,19.3999,19.4228,48300.0
2009-08-18 12:00:00,25.46,25.47,25.29,25.35,50400.0,19.4228,19.4304,19.2931,19.3389,50400.0
2009-08-18 12:30:00,25.38,25.44,25.38,25.44,41700.0,19.3618,19.4076,19.3618,19.4076,41700.0
2009-08-18 13:00:00,25.43,25.48,25.34,25.34,85300.0,19.3999,19.4381,19.3313,19.3313,85300.0
2009-08-18 13:30:00,25.36,25.5,25.35,25.48,47300.0,19.3465,19.4533,19.3389,19.4381,47300.0
2009-08-18 14:00:00,25.48,25.55,25.45,25.55,33500.0,19.4381,19.4915,19.4152,19.4915,33500.0
2009-08-18 14:30:00,25.53,25.66,25.53,25.62,42600.0,19.4762,19.5754,19.4762,19.5449,42600.0
2009-08-18 15:00:00,25.62,25.72,25.57,25.65,60500.0,19.5449,19.6212,19.5067,19.5678,60500.0
2009-08-18 15:30:00,25.63,25.74,25.61,25.68,119100.0,19.5525,19.6364,19.5372,19.5906,119100.0
2009-08-19 09:30:00,25.46,25.58,25.15,25.32,34000.0,19.4228,19.5144,19.1863,19.316,34000.0
2009-08-19 10:00:00,25.31,25.55,25.2,25.33,33700.0,19.3084,19.4915,19.2245,19.3236,33700.0
2009-08-19 10:30:00,25.33,25.5,25.31,25.39,30000.0,19.3236,19.4533,19.3084,19.3694,30000.0
2009-08-19 11:00:00,25.39,25.56,25.39,25.42,24700.0,19.3694,19.4991,19.3694,19.3923,24700.0
2009-08-19 11:30:00,25.44,25.66,25.35,25.66,33700.0,19.4076,19.5754,19.3389,19.5754,33700.0
2009-08-19 12:00:00,25.65,25.83,25.64,25.69,17000.0,19.5678,19.7051,19.5601,19.5983,17000.0
2009-08-19 12:30:00,25.69,25.69,25.57,25.62,17400.0,19.5983,19.5983,19.5067,19.5449,17400.0
2009-08-19 13:00:00,25.62,25.62,25.52,25.61,7700.0,19.5449,19.5449,19.4686,19.5372,7700.0
2009-08-19 13:30:00,25.6,25.6,25.54,25.56,11400.0,19.5296,19.5296,19.4838,19.4991,11400.0
2009-08-19 14:00:00,25.56,25.57,25.5,25.51,12500.0,19.4991,19.5067,19.4533,19.461,12500.0
2009-08-19 14:30:00,25.53,25.58,25.5,25.58,12200.0,19.4762,19.5144,19.4533,19.5144,12200.0
2009-08-19 15:00:00,25.58,25.58,25.48,25.54,46200.0,19.5144,19.5144,19.4381,19.4838,46200.0
2009-08-19 15:30:00,25.53,25.57,25.48,25.54,40600.0,19.4762,19.5067,19.4381,19.4838,40600.0
2009-08-20 09:30:00,25.59,25.87,25.46,25.74,24100.0,19.522,19.7356,19.4228,19.6364,24100.0
2009-08-20 10:00:00,25.75,25.76,25.52,25.55,15000.0,19.644,19.6517,19.4686,19.4915,15000.0
2009-08-20 10:30:00,25.58,25.66,25.52,25.52,55600.0,19.5144,19.5754,19.4686,19.4686,55600.0
2009-08-20 11:00:00,25.52,25.58,25.42,25.51,39600.0,19.4686,19.5144,19.3923,19.461,39600.0
2009-08-20 11:30:00,25.52,25.63,25.48,25.62,61900.0,19.4686,19.5525,19.4381,19.5449,61900.0
2009-08-20 12:00:00,25.6,25.65,25.57,25.59,17900.0,19.5296,19.5678,19.5067,19.522,17900.0
2009-08-20 12:30:00,25.59,25.71,25.56,25.65,12900.0,19.522,19.6135,19.4991,19.5678,12900.0
2009-08-20 13:00:00,25.66,25.87,25.65,25.87,34300.0,19.5754,19.7356,19.5678,19.7356,34300.0
2009-08-20 13:30:00,25.86,25.86,25.68,25.75,29500.0,19.728,19.728,19.5906,19.644,29500.0
2009-08-20 14:00:00,25.75,25.77,25.7,25.75,17900.0,19.644,19.6593,19.6059,19.644,17900.0
2009-08-20 14:30:00,25.75,25.97,25.75,25.92,37000.0,19.644,19.8119,19.644,19.7737,37000.0
2009-08-20 15:00:00,25.92,26.08,25.92,26.06,39200.0,19.7737,19.8958,19.7737,19.8805,39200.0
2009-08-20 15:30:00,26.04,26.14,25.94,26.06,93800.0,19.8653,19.9416,19.789,19.8805,93800.0
2009-08-21 09:30:00,26.51,27.3,26.46,26.95,271400.0,20.2238,20.8265,20.1857,20.5595,271400.0
2009-08-21 10:00:00,26.98,27.43,26.97,27.34,105300.0,20.5824,20.9257,20.5748,20.857,105300.0
2009-08-21 10:30:00,27.34,27.48,27.26,27.44,68100.0,20.857,20.9638,20.796,20.9333,68100.0
2009-08-21 11:00:00,27.44,27.46,27.28,27.44,70400.0,20.9333,20.9486,20.8112,20.9333,70400.0
2009-08-21 11:30:00,27.43,27.43,26.96,27.0,198200.0,20.9257,20.9257,20.5671,20.5976,198200.0
2009-08-21 12:00:00,27.0,27.22,27.0,27.1,114900.0,20.5976,20.7655,20.5976,20.6739,114900.0
2009-08-21 12:30:00,27.06,27.06,26.95,26.97,30100.0,20.6434,20.6434,20.5595,20.5748,30100.0
2009-08-21 13:00:00,26.97,27.01,26.92,26.92,22400.0,20.5748,20.6053,20.5366,20.5366,22400.0
2009-08-21 13:30:00,26.94,26.94,26.78,26.8,48300.0,20.5519,20.5519,20.4298,20.4451,48300.0
2009-08-21 14:00:00,26.78,26.87,26.78,26.83,24200.0,20.4298,20.4985,20.4298,20.468,24200.0
2009-08-21 14:30:00,26.85,26.89,26.81,26.81,33100.0,20.4832,20.5137,20.4527,20.4527,33100.0
2009-08-21 15:00:00,26.82,26.89,26.66,26.73,71300.0,20.4603,20.5137,20.3383,20.3917,71300.0
2009-08-21 15:30:00,26.73,26.77,26.54,26.65,183900.0,20.3917,20.4222,20.2467,20.3306,183900.0
2009-08-24 09:30:00,26.78,26.9,26.33,26.38,64500.0,20.4298,20.5214,20.0865,20.1247,64500.0
2009-08-24 10:00:00,26.39,26.39,26.11,26.12,90700.0,20.1323,20.1323,19.9187,19.9263,90700.0
2009-08-24 10:30:00,26.12,26.14,25.93,25.99,77400.0,19.9263,19.9416,19.7814,19.8271,77400.0
2009-08-24 11:00:00,26.0,26.04,25.81,25.85,72700.0,19.8348,19.8653,19.6898,19.7203,72700.0
2009-08-24 11:30:00,25.86,25.89,25.75,25.81,52900.0,19.728,19.7509,19.644,19.6898,52900.0
2009-08-24 12:00:00,25.81,25.87,25.81,25.86,21800.0,19.6898,19.7356,19.6898,19.728,21800.0
2009-08-24 12:30:00,25.86,25.99,25.79,25.8,44000.0,19.728,19.8271,19.6746,19.6822,44000.0
2009-08-24 13:00:00,25.8,25.8,25.54,25.54,73600.0,19.6822,19.6822,19.4838,19.4838,73600.0
2009-08-24 13:30:00,25.55,25.7,25.53,25.65,64900.0,19.4915,19.6059,19.4762,19.5678,64900.0
2009-08-24 14:00:00,25.65,25.68,25.58,25.6,48000.0,19.5678,19.5906,19.5144,19.5296,48000.0
2009-08-24 14:30:00,25.6,25.65,25.58,25.6,45200.0,19.5296,19.5678,19.5144,19.5296,45200.0
2009-08-24 15:00:00,25.6,25.66,25.47,25.64,127700.0,19.5296,19.5754,19.4304,19.5601,127700.0
2009-08-24 15:30:00,25.62,25.73,25.58,25.68,110000.0,19.5449,19.6288,19.5144,19.5906,110000.0
2009-08-25 09:30:00,25.93,26.35,25.9,25.98,133700.0,19.7814,20.1018,19.7585,19.8195,133700.0
2009-08-25 10:00:00,25.99,26.06,25.7,25.83,165700.0,19.8271,19.8805,19.6059,19.7051,165700.0
2009-08-25 10:30:00,25.82,25.99,25.79,25.91,11400.0,19.6975,19.8271,19.6746,19.7661,11400.0
2009-08-25 11:00:00,25.92,26.03,25.91,25.99,34800.0,19.7737,19.8577,19.7661,19.8271,34800.0
2009-08-25 11:30:00,26.0,26.0,25.96,26.0,45300.0,19.8348,19.8348,19.8043,19.8348,45300.0
2009-08-25 12:00:00,26.0,26.0,25.94,26.0,18800.0,19.8348,19.8348,19.789,19.8348,18800.0
2009-08-25 12:30:00,26.0,26.0,25.85,25.85,23200.0,19.8348,19.8348,19.7203,19.7203,23200.0
2009-08-25 13:00:00,25.85,25.87,25.69,25.73,169700.0,19.7203,19.7356,19.5983,19.6288,169700.0
2009-08-25 13:30:00,25.73,25.75,25.72,25.73,53600.0,19.6288,19.644,19.6212,19.6288,53600.0
2009-08-25 14:00:00,25.73,25.75,25.72,25.74,59300.0,19.6288,19.644,19.6212,19.6364,59300.0
2009-08-25 14:30:00,25.74,25.75,25.65,25.74,35800.0,19.6364,19.644,19.5678,19.6364,35800.0
2009-08-25 15:00:00,25.74,25.8,25.71,25.74,136300.0,19.6364,19.6822,19.6135,19.6364,136300.0
2009-08-25 15:30:00,25.73,25.8,25.65,25.73,76500.0,19.6288,19.6822,19.5678,19.6288,76500.0
2009-08-26 09:30:00,25.76,25.98,25.61,25.74,54700.0,19.6517,19.8195,19.5372,19.6364,54700.0
2009-08-26 10:00:00,25.74,25.92,25.61,25.72,219200.0,19.6364,19.7737,19.5372,19.6212,219200.0
2009-08-26 10:30:00,25.68,25.75,25.6,25.74,46100.0,19.5906,19.644,19.5296,19.6364,46100.0
2009-08-26 11:00:00,25.72,25.75,25.62,25.66,14700.0,19.6212,19.644,19.5449,19.5754,14700.0
2009-08-26 11:30:00,25.7,25.75,25.65,25.75,40500.0,19.6059,19.644,19.5678,19.644,40500.0
2009-08-26 12:00:00,25.74,25.75,25.56,25.56,42700.0,19.6364,19.644,19.4991,19.4991,42700.0
2009-08-26 12:30:00,25.56,25.6,25.55,25.59,29700.0,19.4991,19.5296,19.4915,19.522,29700.0
2009-08-26 13:00:00,25.59,25.59,25.48,25.57,19800.0,19.522,19.522,19.4381,19.5067,19800.0
2009-08-26 13:30:00,25.59,25.81,25.58,25.73,87800.0,19.522,19.6898,19.5144,19.6288,87800.0
2009-08-26 14:00:00,25.74,25.75,25.69,25.75,39400.0,19.6364,19.644,19.5983,19.644,39400.0
2009-08-26 14:30:00,25.75,25.75,25.66,25.68,46800.0,19.644,19.644,19.5754,19.5906,46800.0
2009-08-26 15:00:00,25.71,25.75,25.69,25.74,16200.0,19.6135,19.644,19.5983,19.6364,16200.0
2009-08-26 15:30:00,25.73,25.75,25.7,25.73,59600.0,19.6288,19.644,19.6059,19.6288,59600.0
2009-08-27 09:30:00,25.61,25.75,25.22,25.23,24900.0,19.5372,19.644,19.2397,19.2474,24900.0
2009-08-27 10:00:00,25.2,25.43,25.08,25.32,27800.0,19.2245,19.3999,19.1329,19.316,27800.0
2009-08-27 10:30:00,25.32,25.35,25.21,25.29,31100.0,19.316,19.3389,19.2321,19.2931,31100.0
2009-08-27 11:00:00,25.3,25.6,25.25,25.6,23000.0,19.3008,19.5296,19.2626,19.5296,23000.0
2009-08-27 11:30:00,25.57,25.67,25.51,25.66,16800.0,19.5067,19.583,19.461,19.5754,16800.0
2009-08-27 12:00:00,25.65,25.68,25.62,25.68,9400.0,19.5678,19.5906,19.5449,19.5906,9400.0
2009-08-27 12:30:00,25.7,25.73,25.57,25.63,7200.0,19.6059,19.6288,19.5067,19.5525,7200.0
2009-08-27 13:00:00,25.63,25.65,25.51,25.53,19700.0,19.5525,19.5678,19.461,19.4762,19700.0
2009-08-27 13:30:00,25.52,25.68,25.52,25.63,16300.0,19.4686,19.5906,19.4686,19.5525,16300.0
2009-08-27 14:00:00,25.63,25.71,25.62,25.71,32800.0,19.5525,19.6135,19.5449,19.6135,32800.0
2009-08-27 14:30:00,25.72,25.76,25.65,25.67,19500.0,19.6212,19.6517,19.5678,19.583,19500.0
2009-08-27 15:00:00,25.68,25.7,25.62,25.64,12500.0,19.5906,19.6059,19.5449,19.5601,12500.0
2009-08-27 15:30:00,25.66,25.75,25.65,25.75,66000.0,19.5754,19.644,19.5678,19.644,66000.0
2009-08-28 09:30:00,25.83,25.92,25.35,25.4,116700.0,19.7051,19.7737,19.3389,19.377,116700.0
2009-08-28 10:00:00,25.39,25.73,25.39,25.55,37200.0,19.3694,19.6288,19.3694,19.4915,37200.0
2009-08-28 10:30:00,25.56,25.71,25.54,25.58,31700.0,19.4991,19.6135,19.4838,19.5144,31700.0
2009-08-28 11:00:00,25.57,25.59,25.42,25.56,17000.0,19.5067,19.522,19.3923,19.4991,17000.0
2009-08-28 11:30:00,25.59,25.59,25.49,25.54,13000.0,19.522,19.522,19.4457,19.4838,13000.0
2009-08-28 12:00:00,25.55,25.56,25.31,25.36,51200.0,19.4915,19.4991,19.3084,19.3465,51200.0
2009-08-28 12:30:00,25.34,25.45,25.34,25.43,43600.0,19.3313,19.4152,19.3313,19.3999,43600.0
2009-08-28 13:00:00,25.44,25.5,25.43,25.48,11500.0,19.4076,19.4533,19.3999,19.4381,11500.0
2009-08-28 13:30:00,25.5,25.52,25.48,25.51,9900.0,19.4533,19.4686,19.4381,19.461,9900.0
2009-08-28 14:00:00,25.51,25.59,25.48,25.54,13000.0,19.461,19.522,19.4381,19.4838,13000.0
2009-08-28 14:30:00,25.54,25.59,25.48,25.58,15000.0,19.4838,19.522,19.4381,19.5144,15000.0
2009-08-28 15:00:00,25.59,25.59,25.56,25.58,22000.0,19.522,19.522,19.4991,19.5144,22000.0
2009-08-28 15:30:00,25.58,25.59,25.48,25.55,47000.0,19.5144,19.522,19.4381,19.4915,47000.0
2009-08-31 09:30:00,25.49,25.49,25.0,25.12,49500.0,19.4457,19.4457,19.0719,19.1634,49500.0
2009-08-31 10:00:00,25.11,25.12,24.9,24.99,47900.0,19.1558,19.1634,18.9956,19.0643,47900.0
2009-08-31 10:30:00,24.98,25.0,24.95,24.99,67800.0,19.0566,19.0719,19.0337,19.0643,67800.0
2009-08-31 11:00:00,24.99,25.0,24.9,24.92,47400.0,19.0643,19.0719,18.9956,19.0109,47400.0
2009-08-31 11:30:00,24.93,25.0,24.89,24.93,32500.0,19.0185,19.0719,18.988,19.0185,32500.0
2009-08-31 12:00:00,24.93,24.97,24.89,24.93,11900.0,19.0185,19.049,18.988,19.0185,11900.0
2009-08-31 12:30:00,24.94,25.0,24.88,25.0,85900.0,19.0261,19.0719,18.9803,19.0719,85900.0
2009-08-31 13:00:00,25.0,25.03,24.99,25.03,33100.0,19.0719,19.0948,19.0643,19.0948,33100.0
2009-08-31 13:30:00,25.0,25.04,24.98,25.01,11100.0,19.0719,19.1024,19.0566,19.0795,11100.0
2009-08-31 14:00:00,25.01,25.1,25.0,25.09,15100.0,19.0795,19.1482,19.0719,19.1406,15100.0
2009-08-31 14:30:00,25.09,25.13,24.96,24.98,157100.0,19.1406,19.1711,19.0414,19.0566,157100.0
2009-08-31 15:00:00,24.98,25.0,24.94,25.0,145100.0,19.0566,19.0719,19.0261,19.0719,145100.0
2009-08-31 15:30:00,25.0,25.2,24.99,25.14,126900.0,19.0719,19.2245,19.0643,19.1787,126900.0
2009-09-01 09:30:00,25.05,25.05,24.8,24.94,122100.0,19.11,19.11,18.9193,19.0261,122100.0
2009-09-01 10:00:00,24.95,25.01,24.88,25.0,141700.0,19.0337,19.0795,18.9803,19.0719,141700.0
2009-09-01 10:30:00,25.0,25.01,24.75,24.75,84000.0,19.0719,19.0795,18.8812,18.8812,84000.0
2009-09-01 11:00:00,24.75,24.84,24.61,24.61,60800.0,18.8812,18.9498,18.7744,18.7744,60800.0
2009-09-01 11:30:00,24.6,24.84,24.5,24.67,50000.0,18.7667,18.9498,18.6905,18.8201,50000.0
2009-09-01 12:00:00,24.67,24.75,24.58,24.73,43700.0,18.8201,18.8812,18.7515,18.8659,43700.0
2009-09-01 12:30:00,24.74,24.88,24.71,24.8,34000.0,18.8735,18.9803,18.8507,18.9193,34000.0
2009-09-01 13:00:00,24.8,24.86,24.7,24.77,32100.0,18.9193,18.9651,18.843,18.8964,32100.0
2009-09-01 13:30:00,24.8,24.9,24.7,24.88,31600.0,18.9193,18.9956,18.843,18.9803,31600.0
2009-09-01 14:00:00,24.87,24.91,24.79,24.84,53600.0,18.9727,19.0032,18.9117,18.9498,53600.0
2009-09-01 14:30:00,24.83,24.9,24.79,24.84,34000.0,18.9422,18.9956,18.9117,18.9498,34000.0
2009-09-01 15:00:00,24.85,24.91,24.77,24.81,48200.0,18.9575,19.0032,18.8964,18.9269,48200.0
2009-09-01 15:30:00,24.83,24.87,24.73,24.75,78800.0,18.9422,18.9727,18.8659,18.8812,78800.0
2009-09-02 09:30:00,24.76,24.78,24.39,24.6,47900.0,18.8888,18.9041,18.6065,18.7667,47900.0
2009-09-02 10:00:00,24.58,24.72,24.5,24.51,17100.0,18.7515,18.8583,18.6905,18.6981,17100.0
2009-09-02 10:30:00,24.5,24.7,24.45,24.65,18300.0,18.6905,18.843,18.6523,18.8049,18300.0
2009-09-02 11:00:00,24.64,24.68,24.5,24.68,30400.0,18.7973,18.8278,18.6905,18.8278,30400.0
2009-09-02 11:30:00,24.67,24.72,24.56,24.64,33600.0,18.8201,18.8583,18.7362,18.7973,33600.0
2009-09-02 12:00:00,24.65,24.66,24.55,24.59,40500.0,18.8049,18.8125,18.7286,18.7591,40500.0
2009-09-02 12:30:00,24.58,24.66,24.56,24.63,10500.0,18.7515,18.8125,18.7362,18.7896,10500.0
2009-09-02 13:00:00,24.63,24.63,24.51,24.51,24500.0,18.7896,18.7896,18.6981,18.6981,24500.0
2009-09-02 13:30:00,24.53,24.53,24.43,24.44,12600.0,18.7133,18.7133,18.6371,18.6447,12600.0
2009-09-02 14:00:00,24.47,24.6,24.4,24.55,24400.0,18.6676,18.7667,18.6142,18.7286,24400.0
2009-09-02 14:30:00,24.54,24.59,24.51,24.51,13600.0,18.721,18.7591,18.6981,18.6981,13600.0
2009-09-02 15:00:00,24.49,24.63,24.49,24.56,25400.0,18.6828,18.7896,18.6828,18.7362,25400.0
2009-09-02 15:30:00,24.57,24.63,24.39,24.42,70100.0,18.7439,18.7896,18.6065,18.6294,70100.0
2009-09-03 09:30:00,24.49,24.82,24.41,24.64,84300.0,18.6828,18.9346,18.6218,18.7973,84300.0
2009-09-03 10:00:00,24.64,24.7,24.38,24.54,48300.0,18.7973,18.843,18.5989,18.721,48300.0
2009-09-03 10:30:00,24.51,24.58,24.47,24.49,18300.0,18.6981,18.7515,18.6676,18.6828,18300.0
2009-09-03 11:00:00,24.53,24.8,24.52,24.73,14200.0,18.7133,18.9193,18.7057,18.8659,14200.0
2009-09-03 11:30:00,24.73,24.73,24.49,24.53,18000.0,18.8659,18.8659,18.6828,18.7133,18000.0
2009-09-03 12:00:00,24.53,24.73,24.5,24.67,12500.0,18.7133,18.8659,18.6905,18.8201,12500.0
2009-09-03 12:30:00,24.66,24.66,24.51,24.55,10800.0,18.8125,18.8125,18.6981,18.7286,10800.0
2009-09-03 13:00:00,24.55,24.6,24.48,24.59,15000.0,18.7286,18.7667,18.6752,18.7591,15000.0
2009-09-03 13:30:00,24.59,24.6,24.5,24.54,8000.0,18.7591,18.7667,18.6905,18.721,8000.0
2009-09-03 14:00:00,24.53,24.54,24.48,24.5,11500.0,18.7133,18.721,18.6752,18.6905,11500.0
2009-09-03 14:30:00,24.52,24.55,24.5,24.54,8600.0,18.7057,18.7286,18.6905,18.721,8600.0
2009-09-03 15:00:00,24.55,24.6,24.5,24.59,32600.0,18.7286,18.7667,18.6905,18.7591,32600.0
2009-09-03 15:30:00,24.59,24.75,24.59,24.75,51300.0,18.7591,18.8812,18.7591,18.8812,51300.0
2009-09-04 09:30:00,24.71,24.73,24.38,24.47,21000.0,18.8507,18.8659,18.5989,18.6676,21000.0
2009-09-04 10:00:00,24.46,24.93,24.46,24.9,31200.0,18.6599,19.0185,18.6599,18.9956,31200.0
2009-09-04 10:30:00,24.9,25.05,24.86,25.03,99200.0,18.9956,19.11,18.9651,19.0948,99200.0
2009-09-04 11:00:00,25.02,25.03,24.96,24.97,38500.0,19.0872,19.0948,19.0414,19.049,38500.0
2009-09-04 11:30:00,24.97,24.97,24.91,24.93,16900.0,19.049,19.049,19.0032,19.0185,16900.0
2009-09-04 12:00:00,24.93,25.13,24.92,25.07,35800.0,19.0185,19.1711,19.0109,19.1253,35800.0
2009-09-04 12:30:00,25.08,25.1,25.04,25.06,19200.0,19.1329,19.1482,19.1024,19.1177,19200.0
2009-09-04 13:00:00,25.06,25.24,25.04,25.15,33800.0,19.1177,19.255,19.1024,19.1863,33800.0
2009-09-04 13:30:00,25.18,25.26,25.11,25.11,20700.0,19.2092,19.2702,19.1558,19.1558,20700.0
2009-09-04 14:00:00,25.11,25.13,24.98,24.98,19400.0,19.1558,19.1711,19.0566,19.0566,19400.0
2009-09-04 14:30:00,24.99,25.08,24.98,25.05,20900.0,19.0643,19.1329,19.0566,19.11,20900.0
2009-09-04 15:00:00,25.04,25.06,24.97,25.0,26000.0,19.1024,19.1177,19.049,19.0719,26000.0
2009-09-04 15:30:00,25.0,25.13,24.98,25.11,69800.0,19.0719,19.1711,19.0566,19.1558,69800.0
2009-09-08 09:30:00,25.39,25.54,25.15,25.16,80800.0,19.3694,19.4838,19.1863,19.194,80800.0
2009-09-08 10:00:00,25.17,25.28,25.04,25.27,49800.0,19.2016,19.2855,19.1024,19.2779,49800.0
2009-09-08 10:30:00,25.27,25.5,25.26,25.49,39100.0,19.2779,19.4533,19.2702,19.4457,39100.0
2009-09-08 11:00:00,25.48,25.5,25.33,25.45,24800.0,19.4381,19.4533,19.3236,19.4152,24800.0
2009-09-08 11:30:00,25.45,25.45,25.28,25.36,25100.0,19.4152,19.4152,19.2855,19.3465,25100.0
2009-09-08 12:00:00,25.38,25.47,25.25,25.27,20000.0,19.3618,19.4304,19.2626,19.2779,20000.0
2009-09-08 12:30:00,25.26,25.36,25.26,25.34,19200.0,19.2702,19.3465,19.2702,19.3313,19200.0
2009-09-08 13:00:00,25.34,25.37,25.27,25.32,14800.0,19.3313,19.3542,19.2779,19.316,14800.0
2009-09-08 13:30:00,25.33,25.42,25.29,25.39,21300.0,19.3236,19.3923,19.2931,19.3694,21300.0
2009-09-08 14:00:00,25.42,25.48,25.37,25.41,22100.0,19.3923,19.4381,19.3542,19.3847,22100.0
2009-09-08 14:30:00,25.42,25.57,25.4,25.53,20200.0,19.3923,19.5067,19.377,19.4762,20200.0
2009-09-08 15:00:00,25.53,25.62,25.44,25.59,58400.0,19.4762,19.5449,19.4076,19.522,58400.0
2009-09-08 15:30:00,25.58,25.67,25.56,25.61,103800.0,19.5144,19.583,19.4991,19.5372,103800.0
2009-09-09 09:30:00,25.62,26.04,25.41,26.01,53500.0,19.5449,19.8653,19.3847,19.8424,53500.0
2009-09-09 10:00:00,25.99,26.23,25.93,26.05,52800.0,19.8271,20.0102,19.7814,19.8729,52800.0
2009-09-09 10:30:00,26.07,26.16,25.92,26.0,35300.0,19.8882,19.9568,19.7737,19.8348,35300.0
2009-09-09 11:00:00,25.98,26.05,25.83,26.03,48800.0,19.8195,19.8729,19.7051,19.8577,48800.0
2009-09-09 11:30:00,26.03,26.08,25.83,25.84,42100.0,19.8577,19.8958,19.7051,19.7127,42100.0
2009-09-09 12:00:00,25.82,25.99,25.82,25.98,30700.0,19.6975,19.8271,19.6975,19.8195,30700.0
2009-09-09 12:30:00,25.98,26.23,25.98,26.12,36300.0,19.8195,20.0102,19.8195,19.9263,36300.0
2009-09-09 13:00:00,26.09,26.21,26.04,26.11,25200.0,19.9034,19.995,19.8653,19.9187,25200.0
2009-09-09 13:30:00,26.11,26.41,26.11,26.36,63000.0,19.9187,20.1475,19.9187,20.1094,63000.0
2009-09-09 14:00:00,26.37,26.37,26.04,26.07,73900.0,20.117,20.117,19.8653,19.8882,73900.0
2009-09-09 14:30:00,26.06,26.3,26.06,26.3,92400.0,19.8805,20.0636,19.8805,20.0636,92400.0
2009-09-09 15:00:00,26.31,26.31,26.14,26.2,56300.0,20.0713,20.0713,19.9416,19.9873,56300.0
2009-09-09 15:30:00,26.22,26.29,26.13,26.17,72900.0,20.0026,20.056,19.9339,19.9645,72900.0
2009-09-10 09:30:00,26.08,26.15,25.85,25.95,45400.0,19.8958,19.9492,19.7203,19.7966,45400.0
2009-09-10 10:00:00,25.94,26.14,25.82,25.9,46300.0,19.789,19.9416,19.6975,19.7585,46300.0
2009-09-10 10:30:00,25.91,26.04,25.9,25.99,22200.0,19.7661,19.8653,19.7585,19.8271,22200.0
2009-09-10 11:00:00,25.99,26.13,25.98,26.11,42300.0,19.8271,19.9339,19.8195,19.9187,42300.0
2009-09-10 11:30:00,26.11,26.26,26.09,26.1,19500.0,19.9187,20.0331,19.9034,19.9111,19500.0
2009-09-10 12:00:00,26.09,26.23,26.07,26.2,22200.0,19.9034,20.0102,19.8882,19.9873,22200.0
2009-09-10 12:30:00,26.21,26.24,26.2,26.21,21300.0,19.995,20.0179,19.9873,19.995,21300.0
2009-09-10 13:00:00,26.2,26.24,26.2,26.23,19700.0,19.9873,20.0179,19.9873,20.0102,19700.0
2009-09-10 13:30:00,26.2,26.22,26.1,26.12,54500.0,19.9873,20.0026,19.9111,19.9263,54500.0
2009-09-10 14:00:00,26.15,26.19,26.08,26.1,35600.0,19.9492,19.9797,19.8958,19.9111,35600.0
2009-09-10 14:30:00,26.1,26.1,25.97,25.99,58600.0,19.9111,19.9111,19.8119,19.8271,58600.0
2009-09-10 15:00:00,25.99,26.01,25.89,25.99,66000.0,19.8271,19.8424,19.7509,19.8271,66000.0
2009-09-10 15:30:00,26.0,26.01,25.9,25.95,93200.0,19.8348,19.8424,19.7585,19.7966,93200.0
2009-09-11 09:30:00,25.95,26.05,25.74,25.82,23200.0,19.7966,19.8729,19.6364,19.6975,23200.0
2009-09-11 10:00:00,25.85,25.9,25.73,25.85,17600.0,19.7203,19.7585,19.6288,19.7203,17600.0
2009-09-11 10:30:00,25.86,26.0,25.86,25.98,17300.0,19.728,19.8348,19.728,19.8195,17300.0
2009-09-11 11:00:00,26.0,26.09,25.92,26.04,19300.0,19.8348,19.9034,19.7737,19.8653,19300.0
2009-09-11 11:30:00,26.05,26.05,25.78,25.88,35800.0,19.8729,19.8729,19.6669,19.7432,35800.0
2009-09-11 12:00:00,25.91,25.99,25.83,25.85,10000.0,19.7661,19.8271,19.7051,19.7203,10000.0
2009-09-11 12:30:00,25.84,25.85,25.77,25.79,9200.0,19.7127,19.7203,19.6593,19.6746,9200.0
2009-09-11 13:00:00,25.81,25.91,25.8,25.83,42200.0,19.6898,19.7661,19.6822,19.7051,42200.0
2009-09-11 13:30:00,25.86,25.86,25.73,25.76,8700.0,19.728,19.728,19.6288,19.6517,8700.0
2009-09-11 14:00:00,25.75,25.81,25.72,25.73,8300.0,19.644,19.6898,19.6212,19.6288,8300.0
2009-09-11 14:30:00,25.74,25.79,25.72,25.72,16200.0,19.6364,19.6746,19.6212,19.6212,16200.0
2009-09-11 15:00:00,25.72,25.78,25.72,25.75,29800.0,19.6212,19.6669,19.6212,19.644,29800.0
2009-09-11 15:30:00,25.77,25.81,25.72,25.8,32500.0,19.6593,19.6898,19.6212,19.6822,32500.0
2009-09-14 09:30:00,25.6,25.64,25.2,25.4,32100.0,19.5296,19.5601,19.2245,19.377,32100.0
2009-09-14 10:00:00,25.4,25.47,25.27,25.27,47600.0,19.377,19.4304,19.2779,19.2779,47600.0
2009-09-14 10:30:00,25.25,25.44,25.21,25.38,23400.0,19.2626,19.4076,19.2321,19.3618,23400.0
2009-09-14 11:00:00,25.38,25.75,25.38,25.62,50700.0,19.3618,19.644,19.3618,19.5449,50700.0
2009-09-14 11:30:00,25.62,25.69,25.56,25.6,36800.0,19.5449,19.5983,19.4991,19.5296,36800.0
2009-09-14 12:00:00,25.59,25.69,25.57,25.65,69100.0,19.522,19.5983,19.5067,19.5678,69100.0
2009-09-14 12:30:00,25.65,25.65,25.55,25.55,51600.0,19.5678,19.5678,19.4915,19.4915,51600.0
2009-09-14 13:00:00,25.55,25.56,25.39,25.4,26500.0,19.4915,19.4991,19.3694,19.377,26500.0
2009-09-14 13:30:00,25.41,25.63,25.4,25.56,32900.0,19.3847,19.5525,19.377,19.4991,32900.0
2009-09-14 14:00:00,25.56,25.59,25.5,25.53,46500.0,19.4991,19.522,19.4533,19.4762,46500.0
2009-09-14 14:30:00,25.57,25.6,25.51,25.58,46700.0,19.5067,19.5296,19.461,19.5144,46700.0
2009-09-14 15:00:00,25.57,25.63,25.5,25.51,35300.0,19.5067,19.5525,19.4533,19.461,35300.0
2009-09-14 15:30:00,25.52,25.63,25.52,25.56,74300.0,19.4686,19.5525,19.4686,19.4991,74300.0
2009-09-15 09:30:00,25.62,25.82,25.61,25.69,38900.0,19.5449,19.6975,19.5372,19.5983,38900.0
2009-09-15 10:00:00,25.68,25.72,25.48,25.69,24200.0,19.5906,19.6212,19.4381,19.5983,24200.0
2009-09-15 10:30:00,25.7,25.88,25.67,25.8,25700.0,19.6059,19.7432,19.583,19.6822,25700.0
2009-09-15 11:00:00,25.79,25.84,25.7,25.79,15600.0,19.6746,19.7127,19.6059,19.6746,15600.0
2009-09-15 11:30:00,25.79,25.9,25.78,25.89,12000.0,19.6746,19.7585,19.6669,19.7509,12000.0
2009-09-15 12:00:00,25.9,25.97,25.89,25.92,30300.0,19.7585,19.8119,19.7509,19.7737,30300.0
2009-09-15 12:30:00,25.92,26.08,25.9,26.01,30600.0,19.7737,19.8958,19.7585,19.8424,30600.0
2009-09-15 13:00:00,26.0,26.05,25.95,26.01,40200.0,19.8348,19.8729,19.7966,19.8424,40200.0
2009-09-15 13:30:00,26.01,26.01,25.93,25.95,35400.0,19.8424,19.8424,19.7814,19.7966,35400.0
2009-09-15 14:00:00,25.95,26.11,25.94,26.11,32900.0,19.7966,19.9187,19.789,19.9187,32900.0
2009-09-15 14:30:00,26.11,26.15,26.03,26.1,34400.0,19.9187,19.9492,19.8577,19.9111,34400.0
2009-09-15 15:00:00,26.11,26.11,25.98,26.06,53800.0,19.9187,19.9187,19.8195,19.8805,53800.0
2009-09-15 15:30:00,26.06,26.19,25.99,26.16,58800.0,19.8805,19.9797,19.8271,19.9568,58800.0
2009-09-16 09:30:00,26.2,26.2,25.56,25.71,46900.0,19.9873,19.9873,19.4991,19.6135,46900.0
2009-09-16 10:00:00,25.74,25.85,25.68,25.84,24200.0,19.6364,19.7203,19.5906,19.7127,24200.0
2009-09-16 10:30:00,25.87,25.91,25.8,25.85,17100.0,19.7356,19.7661,19.6822,19.7203,17100.0
2009-09-16 11:00:00,25.85,26.09,25.76,25.78,45300.0,19.7203,19.9034,19.6517,19.6669,45300.0
2009-09-16 11:30:00,25.8,25.92,25.8,25.88,17900.0,19.6822,19.7737,19.6822,19.7432,17900.0
2009-09-16 12:00:00,25.88,26.0,25.86,25.97,18000.0,19.7432,19.8348,19.728,19.8119,18000.0
2009-09-16 12:30:00,25.98,25.99,25.75,25.75,49800.0,19.8195,19.8271,19.644,19.644,49800.0
2009-09-16 13:00:00,25.76,25.85,25.74,25.83,25400.0,19.6517,19.7203,19.6364,19.7051,25400.0
2009-09-16 13:30:00,25.81,25.91,25.8,25.89,24200.0,19.6898,19.7661,19.6822,19.7509,24200.0
2009-09-16 14:00:00,25.89,26.0,25.87,25.97,22900.0,19.7509,19.8348,19.7356,19.8119,22900.0
2009-09-16 14:30:00,25.96,25.97,25.82,25.9,34800.0,19.8043,19.8119,19.6975,19.7585,34800.0
2009-09-16 15:00:00,25.91,25.95,25.88,25.91,21900.0,19.7661,19.7966,19.7432,19.7661,21900.0
2009-09-16 15:30:00,25.93,25.95,25.88,25.95,50800.0,19.7814,19.7966,19.7432,19.7966,50800.0
2009-09-17 09:30:00,26.01,26.27,25.81,26.25,38500.0,19.8424,20.0407,19.6898,20.0255,38500.0
2009-09-17 10:00:00,26.25,26.33,26.07,26.09,120400.0,20.0255,20.0865,19.8882,19.9034,120400.0
2009-09-17 10:30:00,26.08,26.46,26.07,26.43,118000.0,19.8958,20.1857,19.8882,20.1628,118000.0
2009-09-17 11:00:00,26.43,26.44,26.3,26.35,52400.0,20.1628,20.1704,20.0636,20.1018,52400.0
2009-09-17 11:30:00,26.35,26.36,26.25,26.3,38500.0,20.1018,20.1094,20.0255,20.0636,38500.0
2009-09-17 12:00:00,26.29,26.33,26.2,26.33,35900.0,20.056,20.0865,19.9873,20.0865,35900.0
2009-09-17 12:30:00,26.31,26.32,26.17,26.3,82700.0,20.0713,20.0789,19.9645,20.0636,82700.0
2009-09-17 13:00:00,26.3,26.41,26.28,26.39,26000.0,20.0636,20.1475,20.0484,20.1323,26000.0
2009-09-17 13:30:00,26.39,26.43,26.32,26.41,25300.0,20.1323,20.1628,20.0789,20.1475,25300.0
2009-09-17 14:00:00,26.41,26.42,26.34,26.41,12500.0,20.1475,20.1552,20.0941,20.1475,12500.0
2009-09-17 14:30:00,26.39,26.51,26.35,26.49,27000.0,20.1323,20.2238,20.1018,20.2086,27000.0
2009-09-17 15:00:00,26.48,26.5,26.42,26.47,82600.0,20.2009,20.2162,20.1552,20.1933,82600.0
2009-09-17 15:30:00,26.47,26.58,26.46,26.56,91400.0,20.1933,20.2772,20.1857,20.262,91400.0
2009-09-18 09:30:00,26.61,26.65,26.23,26.32,170400.0,20.3001,20.3306,20.0102,20.0789,170400.0
2009-09-18 10:00:00,26.33,26.4,26.23,26.28,49400.0,20.0865,20.1399,20.0102,20.0484,49400.0
2009-09-18 10:30:00,26.28,26.39,26.28,26.31,12600.0,20.0484,20.1323,20.0484,20.0713,12600.0
2009-09-18 11:00:00,26.33,26.39,26.27,26.35,14600.0,20.0865,20.1323,20.0407,20.1018,14600.0
2009-09-18 11:30:00,26.35,26.53,26.32,26.49,19500.0,20.1018,20.2391,20.0789,20.2086,19500.0
2009-09-18 12:00:00,26.49,26.62,26.38,26.6,28200.0,20.2086,20.3078,20.1247,20.2925,28200.0
2009-09-18 12:30:00,26.59,26.65,26.59,26.65,24600.0,20.2849,20.3306,20.2849,20.3306,24600.0
2009-09-18 13:00:00,26.65,26.65,26.58,26.59,24000.0,20.3306,20.3306,20.2772,20.2849,24000.0
2009-09-18 13:30:00,26.59,26.6,26.5,26.57,13600.0,20.2849,20.2925,20.2162,20.2696,13600.0
2009-09-18 14:00:00,26.57,26.65,26.56,26.64,17800.0,20.2696,20.3306,20.262,20.323,17800.0
2009-09-18 14:30:00,26.62,26.63,26.55,26.6,16300.0,20.3078,20.3154,20.2544,20.2925,16300.0
2009-09-18 15:00:00,26.6,26.65,26.58,26.63,29000.0,20.2925,20.3306,20.2772,20.3154,29000.0
2009-09-18 15:30:00,26.63,26.7,26.59,26.68,59400.0,20.3154,20.3688,20.2849,20.3535,59400.0
2009-09-21 09:30:00,26.48,26.68,26.31,26.64,57000.0,20.2009,20.3535,20.0713,20.323,57000.0
2009-09-21 10:00:00,26.62,26.76,26.4,26.69,91400.0,20.3078,20.4146,20.1399,20.3612,91400.0
2009-09-21 10:30:00,26.68,27.0,26.68,26.83,83700.0,20.3535,20.5976,20.3535,20.468,83700.0
2009-09-21 11:00:00,26.84,27.0,26.82,26.96,70900.0,20.4756,20.5976,20.4603,20.5671,70900.0
2009-09-21 11:30:00,26.97,27.08,26.85,26.93,86600.0,20.5748,20.6587,20.4832,20.5442,86600.0
2009-09-21 12:00:00,26.92,26.97,26.83,26.93,27300.0,20.5366,20.5748,20.468,20.5442,27300.0
2009-09-21 12:30:00,26.94,26.94,26.86,26.94,21100.0,20.5519,20.5519,20.4908,20.5519,21100.0
2009-09-21 13:00:00,26.94,27.0,26.88,26.98,20200.0,20.5519,20.5976,20.5061,20.5824,20200.0
2009-09-21 13:30:00,26.99,27.05,26.94,27.04,24400.0,20.59,20.6358,20.5519,20.6282,24400.0
2009-09-21 14:00:00,27.05,27.06,27.0,27.01,22100.0,20.6358,20.6434,20.5976,20.6053,22100.0
2009-09-21 14:30:00,27.01,27.16,26.97,27.11,65500.0,20.6053,20.7197,20.5748,20.6816,65500.0
2009-09-21 15:00:00,27.11,27.18,27.06,27.07,39200.0,20.6816,20.735,20.6434,20.651,39200.0
2009-09-21 15:30:00,27.07,27.15,27.03,27.14,64300.0,20.651,20.7121,20.6205,20.7044,64300.0
2009-09-22 09:30:00,27.24,27.64,27.24,27.42,97800.0,20.7807,21.0859,20.7807,20.9181,97800.0
2009-09-22 10:00:00,27.42,27.48,27.32,27.43,55200.0,20.9181,20.9638,20.8418,20.9257,55200.0
2009-09-22 10:30:00,27.44,27.57,27.4,27.44,150200.0,20.9333,21.0325,20.9028,20.9333,150200.0
2009-09-22 11:00:00,27.45,27.46,27.33,27.42,58500.0,20.9409,20.9486,20.8494,20.9181,58500.0
2009-09-22 11:30:00,27.42,27.5,27.42,27.46,27700.0,20.9181,20.9791,20.9181,20.9486,27700.0
2009-09-22 12:00:00,27.46,27.57,27.44,27.56,56500.0,20.9486,21.0325,20.9333,21.0249,56500.0
2009-09-22 12:30:00,27.56,27.59,27.5,27.5,15500.0,21.0249,21.0477,20.9791,20.9791,15500.0
2009-09-22 13:00:00,27.48,27.5,27.35,27.41,34400.0,20.9638,20.9791,20.8647,20.9104,34400.0
2009-09-22 13:30:00,27.41,27.45,27.3,27.3,38600.0,20.9104,20.9409,20.8265,20.8265,38600.0
2009-09-22 14:00:00,27.3,27.33,27.24,27.24,19100.0,20.8265,20.8494,20.7807,20.7807,19100.0
2009-09-22 14:30:00,27.24,27.26,27.16,27.2,22500.0,20.7807,20.796,20.7197,20.7502,22500.0
2009-09-22 15:00:00,27.2,27.2,27.1,27.12,34900.0,20.7502,20.7502,20.6739,20.6892,34900.0
2009-09-22 15:30:00,27.13,27.14,26.99,27.03,108900.0,20.6968,20.7044,20.59,20.6205,108900.0
2009-09-23 09:30:00,27.07,27.15,26.67,26.67,23200.0,20.651,20.7121,20.3459,20.3459,23200.0
2009-09-23 10:00:00,26.67,26.77,26.63,26.77,25800.0,20.3459,20.4222,20.3154,20.4222,25800.0
2009-09-23 10:30:00,26.75,26.8,26.66,26.77,14000.0,20.4069,20.4451,20.3383,20.4222,14000.0
2009-09-23 11:00:00,26.76,26.8,26.63,26.73,14700.0,20.4146,20.4451,20.3154,20.3917,14700.0
2009-09-23 11:30:00,26.72,26.72,26.57,26.66,11500.0,20.384,20.384,20.2696,20.3383,11500.0
2009-09-23 12:00:00,26.66,26.76,26.65,26.76,9700.0,20.3383,20.4146,20.3306,20.4146,9700.0
2009-09-23 12:30:00,26.76,26.76,26.65,26.71,16500.0,20.4146,20.4146,20.3306,20.3764,16500.0
2009-09-23 13:00:00,26.71,26.72,26.66,26.68,67200.0,20.3764,20.384,20.3383,20.3535,67200.0
2009-09-23 13:30:00,26.7,26.78,26.68,26.77,17000.0,20.3688,20.4298,20.3535,20.4222,17000.0
2009-09-23 14:00:00,26.77,26.88,26.64,26.76,58500.0,20.4222,20.5061,20.323,20.4146,58500.0
2009-09-23 14:30:00,26.76,26.9,26.75,26.83,65400.0,20.4146,20.5214,20.4069,20.468,65400.0
2009-09-23 15:00:00,26.83,26.97,26.77,26.89,169100.0,20.468,20.5748,20.4222,20.5137,169100.0
2009-09-23 15:30:00,26.89,26.93,26.77,26.79,186900.0,20.5137,20.5442,20.4222,20.4374,186900.0
2009-09-24 09:30:00,26.84,26.85,26.59,26.7,21100.0,20.4756,20.4832,20.2849,20.3688,21100.0
2009-09-24 10:00:00,26.69,26.73,26.49,26.5,61900.0,20.3612,20.3917,20.2086,20.2162,61900.0
2009-09-24 10:30:00,26.5,26.5,26.31,26.39,53600.0,20.2162,20.2162,20.0713,20.1323,53600.0
2009-09-24 11:00:00,26.37,26.52,26.36,26.43,18100.0,20.117,20.2315,20.1094,20.1628,18100.0
2009-09-24 11:30:00,26.44,26.46,26.29,26.29,16100.0,20.1704,20.1857,20.056,20.056,16100.0
2009-09-24 12:00:00,26.29,26.32,26.28,26.29,10400.0,20.056,20.0789,20.0484,20.056,10400.0
2009-09-24 12:30:00,26.3,26.32,26.28,26.32,24600.0,20.0636,20.0789,20.0484,20.0789,24600.0
2009-09-24 13:00:00,26.32,26.38,26.3,26.35,14400.0,20.0789,20.1247,20.0636,20.1018,14400.0
2009-09-24 13:30:00,26.34,26.34,26.28,26.31,9400.0,20.0941,20.0941,20.0484,20.0713,9400.0
2009-09-24 14:00:00,26.3,26.33,26.29,26.32,21600.0,20.0636,20.0865,20.056,20.0789,21600.0
2009-09-24 14:30:00,26.31,26.41,26.31,26.4,22000.0,20.0713,20.1475,20.0713,20.1399,22000.0
2009-09-24 15:00:00,26.41,26.42,26.27,26.3,66200.0,20.1475,20.1552,20.0407,20.0636,66200.0
2009-09-24 15:30:00,26.29,26.3,26.18,26.19,91600.0,20.056,20.0636,19.9721,19.9797,91600.0
2009-09-25 09:30:00,26.0,26.19,25.85,26.03,61000.0,19.8348,19.9797,19.7203,19.8577,61000.0
2009-09-25 10:00:00,26.02,26.15,25.9,26.0,133500.0,19.85,19.9492,19.7585,19.8348,133500.0
2009-09-25 10:30:00,26.01,26.04,25.89,25.93,25600.0,19.8424,19.8653,19.7509,19.7814,25600.0
2009-09-25 11:00:00,25.95,26.0,25.9,25.94,65200.0,19.7966,19.8348,19.7585,19.789,65200.0
2009-09-25 11:30:00,25.94,26.0,25.86,25.86,24800.0,19.789,19.8348,19.728,19.728,24800.0
2009-09-25 12:00:00,25.86,26.0,25.8,25.8,31000.0,19.728,19.8348,19.6822,19.6822,31000.0
2009-09-25 12:30:00,25.85,25.94,25.85,25.94,11100.0,19.7203,19.789,19.7203,19.789,11100.0
2009-09-25 13:00:00,25.94,26.0,25.93,26.0,18100.0,19.789,19.8348,19.7814,19.8348,18100.0
2009-09-25 13:30:00,26.03,26.12,26.0,26.12,28200.0,19.8577,19.9263,19.8348,19.9263,28200.0
2009-09-25 14:00:00,26.12,26.16,26.07,26.07,19900.0,19.9263,19.9568,19.8882,19.8882,19900.0
2009-09-25 14:30:00,26.07,26.1,26.01,26.1,13400.0,19.8882,19.9111,19.8424,19.9111,13400.0
2009-09-25 15:00:00,26.11,26.11,26.05,26.08,18400.0,19.9187,19.9187,19.8729,19.8958,18400.0
2009-09-25 15:30:00,26.08,26.11,26.0,26.04,89900.0,19.8958,19.9187,19.8348,19.8653,89900.0
2009-09-28 09:30:00,26.18,26.36,25.93,26.28,33800.0,19.9721,20.1094,19.7814,20.0484,33800.0
2009-09-28 10:00:00,26.3,26.41,26.15,26.17,25200.0,20.0636,20.1475,19.9492,19.9645,25200.0
2009-09-28 10:30:00,26.19,26.33,26.1,26.12,38400.0,19.9797,20.0865,19.9111,19.9263,38400.0
2009-09-28 11:00:00,26.13,26.16,25.99,25.99,128400.0,19.9339,19.9568,19.8271,19.8271,128400.0
2009-09-28 11:30:00,25.99,26.22,25.98,26.15,105900.0,19.8271,20.0026,19.8195,19.9492,105900.0
2009-09-28 12:00:00,26.14,26.23,26.11,26.18,50700.0,19.9416,20.0102,19.9187,19.9721,50700.0
2009-09-28 12:30:00,26.18,26.29,26.17,26.28,27600.0,19.9721,20.056,19.9645,20.0484,27600.0
2009-09-28 13:00:00,26.29,26.34,26.28,26.31,17900.0,20.056,20.0941,20.0484,20.0713,17900.0
2009-09-28 13:30:00,26.3,26.39,26.3,26.36,30000.0,20.0636,20.1323,20.0636,20.1094,30000.0
2009-09-28 14:00:00,26.36,26.4,26.3,26.33,45800.0,20.1094,20.1399,20.0636,20.0865,45800.0
2009-09-28 14:30:00,26.33,26.33,26.17,26.19,27400.0,20.0865,20.0865,19.9645,19.9797,27400.0
2009-09-28 15:00:00,26.17,26.28,26.16,26.28,27600.0,19.9645,20.0484,19.9568,20.0484,27600.0
2009-09-28 15:30:00,26.27,26.37,26.25,26.36,43000.0,20.0407,20.117,20.0255,20.1094,43000.0
2009-09-29 09:30:00,26.4,26.91,26.33,26.89,41600.0,20.1399,20.529,20.0865,20.5137,41600.0
2009-09-29 10:00:00,26.85,26.85,26.58,26.6,44600.0,20.4832,20.4832,20.2772,20.2925,44600.0
2009-09-29 10:30:00,26.6,26.74,26.57,26.57,64300.0,20.2925,20.3993,20.2696,20.2696,64300.0
2009-09-29 11:00:00,26.57,26.61,26.49,26.56,61800.0,20.2696,20.3001,20.2086,20.262,61800.0
2009-09-29 11:30:00,26.54,26.6,26.42,26.58,38900.0,20.2467,20.2925,20.1552,20.2772,38900.0
2009-09-29 12:00:00,26.59,26.73,26.59,26.71,26600.0,20.2849,20.3917,20.2849,20.3764,26600.0
2009-09-29 12:30:00,26.74,26.82,26.71,26.79,6600.0,20.3993,20.4603,20.3764,20.4374,6600.0
2009-09-29 13:00:00,26.79,26.87,26.76,26.8,7700.0,20.4374,20.4985,20.4146,20.4451,7700.0
2009-09-29 13:30:00,26.8,26.83,26.72,26.73,7800.0,20.4451,20.468,20.384,20.3917,7800.0
2009-09-29 14:00:00,26.74,26.85,26.71,26.81,23100.0,20.3993,20.4832,20.3764,20.4527,23100.0
2009-09-29 14:30:00,26.82,26.94,26.8,26.86,21700.0,20.4603,20.5519,20.4451,20.4908,21700.0
2009-09-29 15:00:00,26.86,27.06,26.84,26.97,60200.0,20.4908,20.6434,20.4756,20.5748,60200.0
2009-09-29 15:30:00,26.98,27.0,26.79,26.84,58800.0,20.5824,20.5976,20.4374,20.4756,58800.0
2009-09-30 09:30:00,26.99,27.07,26.31,26.32,81100.0,20.59,20.651,20.0713,20.0789,81100.0
2009-09-30 10:00:00,26.31,26.57,26.26,26.56,43900.0,20.0713,20.2696,20.0331,20.262,43900.0
2009-09-30 10:30:00,26.56,26.75,26.54,26.7,48700.0,20.262,20.4069,20.2467,20.3688,48700.0
2009-09-30 11:00:00,26.69,26.73,26.52,26.54,51000.0,20.3612,20.3917,20.2315,20.2467,51000.0
2009-09-30 11:30:00,26.54,26.63,26.51,26.6,51600.0,20.2467,20.3154,20.2238,20.2925,51600.0
2009-09-30 12:00:00,26.6,26.63,26.53,26.55,32800.0,20.2925,20.3154,20.2391,20.2544,32800.0
2009-09-30 12:30:00,26.58,26.66,26.57,26.64,32900.0,20.2772,20.3383,20.2696,20.323,32900.0
2009-09-30 13:00:00,26.64,26.85,26.64,26.83,27400.0,20.323,20.4832,20.323,20.468,27400.0
2009-09-30 13:30:00,26.83,26.84,26.64,26.68,25800.0,20.468,20.4756,20.323,20.3535,25800.0
2009-09-30 14:00:00,26.67,26.73,26.64,26.73,18100.0,20.3459,20.3917,20.323,20.3917,18100.0
2009-09-30 14:30:00,26.71,26.71,26.55,26.55,32800.0,20.3764,20.3764,20.2544,20.2544,32800.0
2009-09-30 15:00:00,26.53,26.61,26.43,26.56,69100.0,20.2391,20.3001,20.1628,20.262,69100.0
2009-09-30 15:30:00,26.56,26.81,26.54,26.7,111500.0,20.262,20.4527,20.2467,20.3688,111500.0
2009-10-01 09:30:00,26.46,26.46,26.11,26.17,42800.0,20.1857,20.1857,19.9187,19.9645,42800.0
2009-10-01 10:00:00,26.19,26.24,25.96,26.01,75900.0,19.9797,20.0179,19.8043,19.8424,75900.0
2009-10-01 10:30:00,25.98,26.18,25.98,26.12,56600.0,19.8195,19.9721,19.8195,19.9263,56600.0
2009-10-01 11:00:00,26.12,26.12,25.89,25.92,49900.0,19.9263,19.9263,19.7509,19.7737,49900.0
2009-10-01 11:30:00,25.93,26.01,25.9,26.01,30500.0,19.7814,19.8424,19.7585,19.8424,30500.0
2009-10-01 12:00:00,26.06,26.17,25.94,26.16,19900.0,19.8805,19.9645,19.789,19.9568,19900.0
2009-10-01 12:30:00,26.18,26.2,26.06,26.12,8500.0,19.9721,19.9873,19.8805,19.9263,8500.0
2009-10-01 13:00:00,26.1,26.11,25.89,25.91,19300.0,19.9111,19.9187,19.7509,19.7661,19300.0
2009-10-01 13:30:00,25.89,26.11,25.89,26.1,13700.0,19.7509,19.9187,19.7509,19.9111,13700.0
2009-10-01 14:00:00,26.09,26.23,26.08,26.19,15000.0,19.9034,20.0102,19.8958,19.9797,15000.0
2009-10-01 14:30:00,26.18,26.19,26.07,26.1,25400.0,19.9721,19.9797,19.8882,19.9111,25400.0
2009-10-01 15:00:00,26.1,26.11,26.03,26.1,33700.0,19.9111,19.9187,19.8577,19.9111,33700.0
2009-10-01 15:30:00,26.06,26.15,25.93,25.93,116700.0,19.8805,19.9492,19.7814,19.7814,116700.0
2009-10-02 09:30:00,25.7,26.0,25.52,25.91,39000.0,19.6059,19.8348,19.4686,19.7661,39000.0
2009-10-02 10:00:00,25.91,26.1,25.84,26.04,50600.0,19.7661,19.9111,19.7127,19.8653,50600.0
2009-10-02 10:30:00,26.04,26.11,25.91,25.94,41500.0,19.8653,19.9187,19.7661,19.789,41500.0
2009-10-02 11:00:00,25.95,25.98,25.87,25.93,20200.0,19.7966,19.8195,19.7356,19.7814,20200.0
2009-10-02 11:30:00,25.94,26.02,25.79,25.82,33200.0,19.789,19.85,19.6746,19.6975,33200.0
2009-10-02 12:00:00,25.83,25.9,25.83,25.9,29000.0,19.7051,19.7585,19.7051,19.7585,29000.0
2009-10-02 12:30:00,25.9,26.08,25.9,26.08,22200.0,19.7585,19.8958,19.7585,19.8958,22200.0
2009-10-02 13:00:00,26.08,26.26,26.04,26.11,64100.0,19.8958,20.0331,19.8653,19.9187,64100.0
2009-10-02 13:30:00,26.11,26.14,26.03,26.11,42200.0,19.9187,19.9416,19.8577,19.9187,42200.0
2009-10-02 14:00:00,26.11,26.15,26.03,26.11,52200.0,19.9187,19.9492,19.8577,19.9187,52200.0
2009-10-02 14:30:00,26.12,26.14,26.09,26.11,43300.0,19.9263,19.9416,19.9034,19.9187,43300.0
2009-10-02 15:00:00,26.11,26.26,26.09,26.25,104300.0,19.9187,20.0331,19.9034,20.0255,104300.0
2009-10-02 15:30:00,26.23,26.26,26.07,26.07,264000.0,20.0102,20.0331,19.8882,19.8882,264000.0
2009-10-05 09:30:00,26.29,26.69,26.1,26.35,52200.0,20.056,20.3612,19.9111,20.1018,52200.0
2009-10-05 10:00:00,26.37,26.44,25.98,26.07,60400.0,20.117,20.1704,19.8195,19.8882,60400.0
2009-10-05 10:30:00,26.1,26.34,26.07,26.2,47800.0,19.9111,20.0941,19.8882,19.9873,47800.0
2009-10-05 11:00:00,26.21,26.22,25.96,25.99,37400.0,19.995,20.0026,19.8043,19.8271,37400.0
2009-10-05 11:30:00,25.99,26.15,25.86,26.09,21500.0,19.8271,19.9492,19.728,19.9034,21500.0
2009-10-05 12:00:00,26.1,26.12,25.97,26.03,15200.0,19.9111,19.9263,19.8119,19.8577,15200.0
2009-10-05 12:30:00,26.03,26.13,26.02,26.09,14600.0,19.8577,19.9339,19.85,19.9034,14600.0
2009-10-05 13:00:00,26.08,26.09,25.99,26.01,19700.0,19.8958,19.9034,19.8271,19.8424,19700.0
2009-10-05 13:30:00,26.01,26.07,25.97,26.07,25800.0,19.8424,19.8882,19.8119,19.8882,25800.0
2009-10-05 14:00:00,26.06,26.14,26.03,26.14,47800.0,19.8805,19.9416,19.8577,19.9416,47800.0
2009-10-05 14:30:00,26.17,26.31,26.17,26.2,78600.0,19.9645,20.0713,19.9645,19.9873,78600.0
2009-10-05 15:00:00,26.2,26.24,26.12,26.15,56500.0,19.9873,20.0179,19.9263,19.9492,56500.0
2009-10-05 15:30:00,26.15,26.18,26.06,26.08,177900.0,19.9492,19.9721,19.8805,19.8958,177900.0
2009-10-06 09:30:00,26.22,26.35,26.06,26.34,42400.0,20.0026,20.1018,19.8805,20.0941,42400.0
2009-10-06 10:00:00,26.36,26.42,26.03,26.05,60700.0,20.1094,20.1552,19.8577,19.8729,60700.0
2009-10-06 10:30:00,26.04,26.06,25.96,26.05,54500.0,19.8653,19.8805,19.8043,19.8729,54500.0
2009-10-06 11:00:00,26.05,26.19,26.03,26.08,44800.0,19.8729,19.9797,19.8577,19.8958,44800.0
2009-10-06 11:30:00,26.11,26.11,26.02,26.05,30100.0,19.9187,19.9187,19.85,19.8729,30100.0
2009-10-06 12:00:00,26.05,26.16,26.05,26.11,48900.0,19.8729,19.9568,19.8729,19.9187,48900.0
2009-10-06 12:30:00,26.1,26.11,26.0,26.05,72900.0,19.9111,19.9187,19.8348,19.8729,72900.0
2009-10-06 13:00:00,26.04,26.13,26.02,26.06,58400.0,19.8653,19.9339,19.85,19.8805,58400.0
2009-10-06 13:30:00,26.05,26.09,25.89,25.89,53500.0,19.8729,19.9034,19.7509,19.7509,53500.0
2009-10-06 14:00:00,25.92,25.94,25.74,25.79,85200.0,19.7737,19.789,19.6364,19.6746,85200.0
2009-10-06 14:30:00,25.79,25.96,25.72,25.73,170300.0,19.6746,19.8043,19.6212,19.6288,170300.0
2009-10-06 15:00:00,25.73,25.96,25.67,25.92,128000.0,19.6288,19.8043,19.583,19.7737,128000.0
2009-10-06 15:30:00,25.93,25.97,25.84,25.87,182700.0,19.7814,19.8119,19.7127,19.7356,182700.0
2009-10-07 09:30:00,25.91,26.23,25.68,25.84,82400.0,19.7661,20.0102,19.5906,19.7127,82400.0
2009-10-07 10:00:00,25.83,26.15,25.79,26.07,45300.0,19.7051,19.9492,19.6746,19.8882,45300.0
2009-10-07 10:30:00,26.05,26.09,26.0,26.06,28200.0,19.8729,19.9034,19.8348,19.8805,28200.0
2009-10-07 11:00:00,26.05,26.08,25.85,25.86,66200.0,19.8729,19.8958,19.7203,19.728,66200.0
2009-10-07 11:30:00,25.86,25.9,25.82,25.82,45300.0,19.728,19.7585,19.6975,19.6975,45300.0
2009-10-07 12:00:00,25.82,25.9,25.75,25.82,68600.0,19.6975,19.7585,19.644,19.6975,68600.0
2009-10-07 12:30:00,25.82,26.02,25.79,25.91,122800.0,19.6975,19.85,19.6746,19.7661,122800.0
2009-10-07 13:00:00,25.89,26.1,25.86,26.1,60700.0,19.7509,19.9111,19.728,19.9111,60700.0
2009-10-07 13:30:00,26.1,26.19,26.1,26.17,42800.0,19.9111,19.9797,19.9111,19.9645,42800.0
2009-10-07 14:00:00,26.17,26.24,26.14,26.23,41100.0,19.9645,20.0179,19.9416,20.0102,41100.0
2009-10-07 14:30:00,26.22,26.42,26.2,26.35,63700.0,20.0026,20.1552,19.9873,20.1018,63700.0
2009-10-07 15:00:00,26.34,26.44,26.29,26.42,51000.0,20.0941,20.1704,20.056,20.1552,51000.0
2009-10-07 15:30:00,26.42,26.52,26.35,26.47,82700.0,20.1552,20.2315,20.1018,20.1933,82700.0
2009-10-08 09:30:00,27.47,27.65,27.25,27.32,193000.0,20.9562,21.0935,20.7884,20.8418,193000.0
2009-10-08 10:00:00,27.32,27.5,27.23,27.45,128600.0,20.8418,20.9791,20.7731,20.9409,128600.0
2009-10-08 10:30:00,27.44,27.54,27.4,27.49,88200.0,20.9333,21.0096,20.9028,20.9715,88200.0
2009-10-08 11:00:00,27.49,27.51,27.37,27.5,80800.0,20.9715,20.9867,20.8799,20.9791,80800.0
2009-10-08 11:30:00,27.51,27.58,27.5,27.5,48200.0,20.9867,21.0401,20.9791,20.9791,48200.0
2009-10-08 12:00:00,27.5,27.67,27.47,27.66,50300.0,20.9791,21.1088,20.9562,21.1011,50300.0
2009-10-08 12:30:00,27.66,27.72,27.52,27.54,65500.0,21.1011,21.1469,20.9943,21.0096,65500.0
2009-10-08 13:00:00,27.55,27.59,27.49,27.55,31200.0,21.0172,21.0477,20.9715,21.0172,31200.0
2009-10-08 13:30:00,27.56,27.65,27.5,27.63,32800.0,21.0249,21.0935,20.9791,21.0783,32800.0
2009-10-08 14:00:00,27.61,27.71,27.6,27.67,69800.0,21.063,21.1393,21.0554,21.1088,69800.0
2009-10-08 14:30:00,27.67,27.77,27.67,27.76,53200.0,21.1088,21.1851,21.1088,21.1774,53200.0
2009-10-08 15:00:00,27.75,27.85,27.75,27.75,69600.0,21.1698,21.2461,21.1698,21.1698,69600.0
2009-10-08 15:30:00,27.75,27.95,27.71,27.87,246100.0,21.1698,21.3224,21.1393,21.2613,246100.0
2009-10-09 09:30:00,28.0,28.01,27.52,27.69,49400.0,21.3605,21.3681,20.9943,21.124,49400.0
2009-10-09 10:00:00,27.7,27.75,27.6,27.73,20300.0,21.1317,21.1698,21.0554,21.1545,20300.0
2009-10-09 10:30:00,27.74,27.75,27.5,27.67,23200.0,21.1622,21.1698,20.9791,21.1088,23200.0
2009-10-09 11:00:00,27.67,27.75,27.65,27.73,27400.0,21.1088,21.1698,21.0935,21.1545,27400.0
2009-10-09 11:30:00,27.74,27.74,27.54,27.57,14000.0,21.1622,21.1622,21.0096,21.0325,14000.0
2009-10-09 12:00:00,27.57,27.6,27.5,27.55,9900.0,21.0325,21.0554,20.9791,21.0172,9900.0
2009-10-09 12:30:00,27.54,27.69,27.53,27.69,6900.0,21.0096,21.124,21.002,21.124,6900.0
2009-10-09 13:00:00,27.7,27.75,27.69,27.73,14800.0,21.1317,21.1698,21.124,21.1545,14800.0
2009-10-09 13:30:00,27.73,27.74,27.68,27.69,13800.0,21.1545,21.1622,21.1164,21.124,13800.0
2009-10-09 14:00:00,27.71,27.76,27.68,27.76,54700.0,21.1393,21.1774,21.1164,21.1774,54700.0
2009-10-09 14:30:00,27.75,27.88,27.75,27.86,28100.0,21.1698,21.269,21.1698,21.2537,28100.0
2009-10-09 15:00:00,27.86,27.9,27.85,27.89,59900.0,21.2537,21.2842,21.2461,21.2766,59900.0
2009-10-09 15:30:00,27.89,27.89,27.79,27.83,89700.0,21.2766,21.2766,21.2003,21.2308,89700.0
2009-10-12 09:30:00,27.93,28.07,27.75,27.93,49800.0,21.3071,21.4139,21.1698,21.3071,49800.0
2009-10-12 10:00:00,27.95,28.0,27.81,27.86,26000.0,21.3224,21.3605,21.2156,21.2537,26000.0
2009-10-12 10:30:00,27.88,28.0,27.87,27.94,39800.0,21.269,21.3605,21.2613,21.3147,39800.0
2009-10-12 11:00:00,27.94,28.02,27.92,27.99,55500.0,21.3147,21.3758,21.2995,21.3529,55500.0
2009-10-12 11:30:00,27.99,28.04,27.94,27.96,55100.0,21.3529,21.391,21.3147,21.33,55100.0
2009-10-12 12:00:00,27.96,28.15,27.96,28.1,18600.0,21.33,21.475,21.33,21.4368,18600.0
2009-10-12 12:30:00,28.11,28.16,28.05,28.15,21800.0,21.4444,21.4826,21.3987,21.475,21800.0
2009-10-12 13:00:00,28.14,28.17,28.07,28.13,28700.0,21.4673,21.4902,21.4139,21.4597,28700.0
2009-10-12 13:30:00,28.13,28.13,28.06,28.06,28800.0,21.4597,21.4597,21.4063,21.4063,28800.0
2009-10-12 14:00:00,28.08,28.08,27.82,27.88,67400.0,21.4215,21.4215,21.2232,21.269,67400.0
2009-10-12 14:30:00,27.89,28.03,27.83,28.01,33400.0,21.2766,21.3834,21.2308,21.3681,33400.0
2009-10-12 15:00:00,28.02,28.05,28.0,28.05,33100.0,21.3758,21.3987,21.3605,21.3987,33100.0
2009-10-12 15:30:00,28.06,28.1,28.0,28.0,54000.0,21.4063,21.4368,21.3605,21.3605,54000.0
2009-10-13 09:30:00,27.91,28.29,27.91,27.98,35700.0,21.2919,21.5818,21.2919,21.3453,35700.0
2009-10-13 10:00:00,28.0,28.18,27.94,28.12,47300.0,21.3605,21.4978,21.3147,21.4521,47300.0
2009-10-13 10:30:00,28.15,28.31,28.13,28.26,66700.0,21.475,21.597,21.4597,21.5589,66700.0
2009-10-13 11:00:00,28.25,28.26,28.0,28.08,32800.0,21.5512,21.5589,21.3605,21.4215,32800.0
2009-10-13 11:30:00,28.08,28.29,28.08,28.29,31500.0,21.4215,21.5818,21.4215,21.5818,31500.0
2009-10-13 12:00:00,28.28,28.3,28.11,28.13,16000.0,21.5741,21.5894,21.4444,21.4597,16000.0
2009-10-13 12:30:00,28.12,28.21,28.09,28.21,9300.0,21.4521,21.5207,21.4292,21.5207,9300.0
2009-10-13 13:00:00,28.21,28.24,28.15,28.15,11800.0,21.5207,21.5436,21.475,21.475,11800.0
2009-10-13 13:30:00,28.14,28.14,28.03,28.08,10700.0,21.4673,21.4673,21.3834,21.4215,10700.0
2009-10-13 14:00:00,28.1,28.12,27.99,28.12,21600.0,21.4368,21.4521,21.3529,21.4521,21600.0
2009-10-13 14:30:00,28.11,28.2,28.07,28.15,27700.0,21.4444,21.5131,21.4139,21.475,27700.0
2009-10-13 15:00:00,28.15,28.25,28.14,28.15,37300.0,21.475,21.5512,21.4673,21.475,37300.0
2009-10-13 15:30:00,28.15,28.3,28.15,28.28,95600.0,21.475,21.5894,21.475,21.5741,95600.0
2009-10-14 09:30:00,28.61,28.65,28.35,28.58,39700.0,21.8259,21.8564,21.6275,21.803,39700.0
2009-10-14 10:00:00,28.57,28.58,28.4,28.49,34200.0,21.7954,21.803,21.6657,21.7343,34200.0
2009-10-14 10:30:00,28.5,28.58,28.44,28.56,42400.0,21.742,21.803,21.6962,21.7877,42400.0
2009-10-14 11:00:00,28.58,28.65,28.46,28.59,35200.0,21.803,21.8564,21.7114,21.8106,35200.0
2009-10-14 11:30:00,28.58,28.69,28.57,28.65,21000.0,21.803,21.8869,21.7954,21.8564,21000.0
2009-10-14 12:00:00,28.64,28.66,28.54,28.58,18100.0,21.8488,21.864,21.7725,21.803,18100.0
2009-10-14 12:30:00,28.57,28.62,28.51,28.51,11200.0,21.7954,21.8335,21.7496,21.7496,11200.0
2009-10-14 13:00:00,28.52,28.68,28.52,28.56,25000.0,21.7572,21.8793,21.7572,21.7877,25000.0
2009-10-14 13:30:00,28.56,28.56,28.44,28.5,13700.0,21.7877,21.7877,21.6962,21.742,13700.0
2009-10-14 14:00:00,28.5,28.58,28.47,28.55,31500.0,21.742,21.803,21.7191,21.7801,31500.0
2009-10-14 14:30:00,28.52,28.64,28.52,28.6,31700.0,21.7572,21.8488,21.7572,21.8182,31700.0
2009-10-14 15:00:00,28.6,28.82,28.59,28.8,71600.0,21.8182,21.9861,21.8106,21.9708,71600.0
2009-10-14 15:30:00,28.79,28.82,28.73,28.81,140000.0,21.9632,21.9861,21.9174,21.9784,140000.0
2009-10-15 09:30:00,28.56,28.92,28.43,28.91,24400.0,21.7877,22.0624,21.6886,22.0547,24400.0
2009-10-15 10:00:00,28.9,28.91,28.67,28.74,26800.0,22.0471,22.0547,21.8716,21.925,26800.0
2009-10-15 10:30:00,28.74,28.75,28.55,28.61,28600.0,21.925,21.9327,21.7801,21.8259,28600.0
2009-10-15 11:00:00,28.65,28.67,28.43,28.5,39600.0,21.8564,21.8716,21.6886,21.742,39600.0
2009-10-15 11:30:00,28.5,28.54,28.47,28.48,20300.0,21.742,21.7725,21.7191,21.7267,20300.0
2009-10-15 12:00:00,28.49,28.56,28.46,28.46,18300.0,21.7343,21.7877,21.7114,21.7114,18300.0
2009-10-15 12:30:00,28.47,28.49,28.39,28.4,12300.0,21.7191,21.7343,21.658,21.6657,12300.0
2009-10-15 13:00:00,28.4,28.46,28.4,28.46,19200.0,21.6657,21.7114,21.6657,21.7114,19200.0
2009-10-15 13:30:00,28.48,28.53,28.46,28.47,31800.0,21.7267,21.7648,21.7114,21.7191,31800.0
2009-10-15 14:00:00,28.47,28.58,28.44,28.5,31400.0,21.7191,21.803,21.6962,21.742,31400.0
2009-10-15 14:30:00,28.5,28.55,28.48,28.51,44700.0,21.742,21.7801,21.7267,21.7496,44700.0
2009-10-15 15:00:00,28.5,28.53,28.46,28.48,61400.0,21.742,21.7648,21.7114,21.7267,61400.0
2009-10-15 15:30:00,28.48,28.58,28.46,28.58,76200.0,21.7267,21.803,21.7114,21.803,76200.0
2009-10-16 09:30:00,28.4,28.52,28.2,28.5,94100.0,21.6657,21.7572,21.5131,21.742,94100.0
2009-10-16 10:00:00,28.49,28.49,28.19,28.31,49600.0,21.7343,21.7343,21.5055,21.597,49600.0
2009-10-16 10:30:00,28.32,28.48,28.3,28.46,24300.0,21.6046,21.7267,21.5894,21.7114,24300.0
2009-10-16 11:00:00,28.44,28.51,28.37,28.5,21400.0,21.6962,21.7496,21.6428,21.742,21400.0
2009-10-16 11:30:00,28.49,28.5,28.37,28.41,20500.0,21.7343,21.742,21.6428,21.6733,20500.0
2009-10-16 12:00:00,28.4,28.46,28.37,28.4,39600.0,21.6657,21.7114,21.6428,21.6657,39600.0
2009-10-16 12:30:00,28.4,28.52,28.39,28.47,22200.0,21.6657,21.7572,21.658,21.7191,22200.0
2009-10-16 13:00:00,28.49,28.54,28.4,28.53,30200.0,21.7343,21.7725,21.6657,21.7648,30200.0
2009-10-16 13:30:00,28.56,28.61,28.52,28.56,27000.0,21.7877,21.8259,21.7572,21.7877,27000.0
2009-10-16 14:00:00,28.58,28.6,28.48,28.54,71400.0,21.803,21.8182,21.7267,21.7725,71400.0
2009-10-16 14:30:00,28.54,28.59,28.49,28.52,31800.0,21.7725,21.8106,21.7343,21.7572,31800.0
2009-10-16 15:00:00,28.52,28.59,28.49,28.56,60700.0,21.7572,21.8106,21.7343,21.7877,60700.0
2009-10-16 15:30:00,28.58,28.65,28.53,28.57,134500.0,21.803,21.8564,21.7648,21.7954,134500.0
2009-10-19 09:30:00,28.45,28.6,28.3,28.4,37000.0,21.7038,21.8182,21.5894,21.6657,37000.0
2009-10-19 10:00:00,28.37,28.6,28.37,28.47,33600.0,21.6428,21.8182,21.6428,21.7191,33600.0
2009-10-19 10:30:00,28.47,28.58,28.37,28.37,46300.0,21.7191,21.803,21.6428,21.6428,46300.0
2009-10-19 11:00:00,28.38,28.69,28.35,28.68,54800.0,21.6504,21.8869,21.6275,21.8793,54800.0
2009-10-19 11:30:00,28.71,28.83,28.7,28.8,33900.0,21.9022,21.9937,21.8945,21.9708,33900.0
2009-10-19 12:00:00,28.8,28.85,28.71,28.71,15500.0,21.9708,22.009,21.9022,21.9022,15500.0
2009-10-19 12:30:00,28.72,28.72,28.62,28.63,6900.0,21.9098,21.9098,21.8335,21.8411,6900.0
2009-10-19 13:00:00,28.6,28.78,28.55,28.78,15800.0,21.8182,21.9556,21.7801,21.9556,15800.0
2009-10-19 13:30:00,28.76,28.86,28.71,28.75,31800.0,21.9403,22.0166,21.9022,21.9327,31800.0
2009-10-19 14:00:00,28.77,28.88,28.76,28.84,24800.0,21.9479,22.0319,21.9403,22.0013,24800.0
2009-10-19 14:30:00,28.84,28.86,28.77,28.85,10100.0,22.0013,22.0166,21.9479,22.009,10100.0
2009-10-19 15:00:00,28.85,28.89,28.71,28.71,35000.0,22.009,22.0395,21.9022,21.9022,35000.0
2009-10-19 15:30:00,28.71,28.95,28.69,28.92,165700.0,21.9022,22.0853,21.8869,22.0624,165700.0
2009-10-20 09:30:00,29.0,29.0,28.31,28.38,79500.0,22.1234,22.1234,21.597,21.6504,79500.0
2009-10-20 10:00:00,28.36,28.52,28.28,28.34,74500.0,21.6352,21.7572,21.5741,21.6199,74500.0
2009-10-20 10:30:00,28.37,28.54,28.35,28.5,54200.0,21.6428,21.7725,21.6275,21.742,54200.0
2009-10-20 11:00:00,28.5,28.55,28.41,28.46,37600.0,21.742,21.7801,21.6733,21.7114,37600.0
2009-10-20 11:30:00,28.46,28.49,28.3,28.43,44200.0,21.7114,21.7343,21.5894,21.6886,44200.0
2009-10-20 12:00:00,28.43,28.43,28.25,28.33,29500.0,21.6886,21.6886,21.5512,21.6123,29500.0
2009-10-20 12:30:00,28.33,28.4,28.3,28.31,34900.0,21.6123,21.6657,21.5894,21.597,34900.0
2009-10-20 13:00:00,28.32,28.43,28.32,28.41,26700.0,21.6046,21.6886,21.6046,21.6733,26700.0
2009-10-20 13:30:00,28.41,28.46,28.35,28.35,35000.0,21.6733,21.7114,21.6275,21.6275,35000.0
2009-10-20 14:00:00,28.35,28.57,28.34,28.56,48300.0,21.6275,21.7954,21.6199,21.7877,48300.0
2009-10-20 14:30:00,28.54,28.61,28.5,28.56,30500.0,21.7725,21.8259,21.742,21.7877,30500.0
2009-10-20 15:00:00,28.56,28.61,28.5,28.54,45000.0,21.7877,21.8259,21.742,21.7725,45000.0
2009-10-20 15:30:00,28.56,28.63,28.51,28.59,115700.0,21.7877,21.8411,21.7496,21.8106,115700.0
2009-10-21 09:30:00,28.39,28.85,28.39,28.75,94300.0,21.658,22.009,21.658,21.9327,94300.0
2009-10-21 10:00:00,28.75,29.0,28.75,28.89,61700.0,21.9327,22.1234,21.9327,22.0395,61700.0
2009-10-21 10:30:00,28.9,28.98,28.76,28.76,30300.0,22.0471,22.1081,21.9403,21.9403,30300.0
2009-10-21 11:00:00,28.8,28.86,28.69,28.8,35200.0,21.9708,22.0166,21.8869,21.9708,35200.0
2009-10-21 11:30:00,28.8,28.87,28.64,28.72,32200.0,21.9708,22.0242,21.8488,21.9098,32200.0
2009-10-21 12:00:00,28.72,28.77,28.65,28.73,20000.0,21.9098,21.9479,21.8564,21.9174,20000.0
2009-10-21 12:30:00,28.73,28.83,28.72,28.81,18100.0,21.9174,21.9937,21.9098,21.9784,18100.0
2009-10-21 13:00:00,28.81,28.82,28.72,28.78,17400.0,21.9784,21.9861,21.9098,21.9556,17400.0
2009-10-21 13:30:00,28.78,28.91,28.73,28.88,23500.0,21.9556,22.0547,21.9174,22.0319,23500.0
2009-10-21 14:00:00,28.89,28.9,28.78,28.86,59000.0,22.0395,22.0471,21.9556,22.0166,59000.0
2009-10-21 14:30:00,28.87,28.94,28.76,28.86,69400.0,22.0242,22.0776,21.9403,22.0166,69400.0
2009-10-21 15:00:00,28.88,28.88,28.59,28.66,83500.0,22.0319,22.0319,21.8106,21.864,83500.0
2009-10-21 15:30:00,28.66,28.66,28.26,28.33,212300.0,21.864,21.864,21.5589,21.6123,212300.0
2009-10-22 09:30:00,28.36,28.84,28.26,28.52,32200.0,21.6352,22.0013,21.5589,21.7572,32200.0
2009-10-22 10:00:00,28.54,28.77,28.44,28.59,30500.0,21.7725,21.9479,21.6962,21.8106,30500.0
2009-10-22 10:30:00,28.65,28.85,28.57,28.84,26100.0,21.8564,22.009,21.7954,22.0013,26100.0
2009-10-22 11:00:00,28.85,28.99,28.68,28.94,36000.0,22.009,22.1158,21.8793,22.0776,36000.0
2009-10-22 11:30:00,28.94,28.99,28.77,28.8,24900.0,22.0776,22.1158,21.9479,21.9708,24900.0
2009-10-22 12:00:00,28.8,28.86,28.78,28.81,21900.0,21.9708,22.0166,21.9556,21.9784,21900.0
2009-10-22 12:30:00,28.82,28.94,28.82,28.93,14900.0,21.9861,22.0776,21.9861,22.07,14900.0
2009-10-22 13:00:00,28.92,28.97,28.9,28.95,14300.0,22.0624,22.1005,22.0471,22.0853,14300.0
2009-10-22 13:30:00,28.94,28.99,28.89,28.92,25300.0,22.0776,22.1158,22.0395,22.0624,25300.0
2009-10-22 14:00:00,28.92,29.14,28.92,29.12,66700.0,22.0624,22.2302,22.0624,22.2149,66700.0
2009-10-22 14:30:00,29.12,29.2,29.06,29.17,26500.0,22.2149,22.276,22.1692,22.2531,26500.0
2009-10-22 15:00:00,29.2,29.32,29.12,29.25,49200.0,22.276,22.3675,22.2149,22.3141,49200.0
2009-10-22 15:30:00,29.29,29.29,29.08,29.12,100500.0,22.3446,22.3446,22.1844,22.2149,100500.0
2009-10-23 09:30:00,29.3,29.3,28.95,29.05,35700.0,22.3523,22.3523,22.0853,22.1615,35700.0
2009-10-23 10:00:00,29.07,29.19,28.99,29.08,56300.0,22.1768,22.2683,22.1158,22.1844,56300.0
2009-10-23 10:30:00,29.07,29.07,28.75,28.78,57400.0,22.1768,22.1768,21.9327,21.9556,57400.0
2009-10-23 11:00:00,28.77,28.88,28.75,28.86,89100.0,21.9479,22.0319,21.9327,22.0166,89100.0
2009-10-23 11:30:00,28.86,28.89,28.78,28.82,64200.0,22.0166,22.0395,21.9556,21.9861,64200.0
2009-10-23 12:00:00,28.82,28.85,28.77,28.85,54600.0,21.9861,22.009,21.9479,22.009,54600.0
2009-10-23 12:30:00,28.85,28.88,28.76,28.76,77500.0,22.009,22.0319,21.9403,21.9403,77500.0
2009-10-23 13:00:00,28.76,28.81,28.75,28.77,90900.0,21.9403,21.9784,21.9327,21.9479,90900.0
2009-10-23 13:30:00,28.76,28.77,28.58,28.65,83800.0,21.9403,21.9479,21.803,21.8564,83800.0
2009-10-23 14:00:00,28.64,28.7,28.57,28.62,63700.0,21.8488,21.8945,21.7954,21.8335,63700.0
2009-10-23 14:30:00,28.63,28.67,28.57,28.6,49100.0,21.8411,21.8716,21.7954,21.8182,49100.0
2009-10-23 15:00:00,28.59,28.67,28.46,28.5,90700.0,21.8106,21.8716,21.7114,21.742,90700.0
2009-10-23 15:30:00,28.5,28.5,28.35,28.44,141200.0,21.742,21.742,21.6275,21.6962,141200.0
2009-10-26 09:30:00,28.56,29.12,28.5,29.12,65800.0,21.7877,22.2149,21.742,22.2149,65800.0
2009-10-26 10:00:00,29.1,29.16,28.97,28.97,56200.0,22.1997,22.2455,22.1005,22.1005,56200.0
2009-10-26 10:30:00,28.99,29.14,28.98,29.07,53900.0,22.1158,22.2302,22.1081,22.1768,53900.0
2009-10-26 11:00:00,29.08,29.14,28.92,28.99,43600.0,22.1844,22.2302,22.0624,22.1158,43600.0
2009-10-26 11:30:00,28.96,28.96,28.47,28.5,49100.0,22.0929,22.0929,21.7191,21.742,49100.0
2009-10-26 12:00:00,28.48,28.68,28.28,28.58,40000.0,21.7267,21.8793,21.5741,21.803,40000.0
2009-10-26 12:30:00,28.58,28.73,28.43,28.65,20600.0,21.803,21.9174,21.6886,21.8564,20600.0
2009-10-26 13:00:00,28.65,28.72,28.41,28.47,28300.0,21.8564,21.9098,21.6733,21.7191,28300.0
2009-10-26 13:30:00,28.48,28.74,28.43,28.69,25000.0,21.7267,21.925,21.6886,21.8869,25000.0
2009-10-26 14:00:00,28.68,28.8,28.63,28.74,66900.0,21.8793,21.9708,21.8411,21.925,66900.0
2009-10-26 14:30:00,28.7,28.81,28.58,28.73,53400.0,21.8945,21.9784,21.803,21.9174,53400.0
2009-10-26 15:00:00,28.71,28.73,28.48,28.49,57500.0,21.9022,21.9174,21.7267,21.7343,57500.0
2009-10-26 15:30:00,28.49,28.65,28.42,28.44,98900.0,21.7343,21.8564,21.6809,21.6962,98900.0
2009-10-27 09:30:00,28.23,28.23,20.0,20.5,2083600.0,21.536,21.536,15.2575,15.639,2083600.0
2009-10-27 10:00:00,20.49,22.37,19.17,22.25,2915600.0,15.6313,17.0655,14.6243,16.974,2915600.0
2009-10-27 10:30:00,22.25,22.38,20.55,20.8,1023400.0,16.974,17.0732,15.6771,15.8678,1023400.0
2009-10-27 11:00:00,20.8,22.38,20.7,21.96,972100.0,15.8678,17.0732,15.7915,16.7528,972100.0
2009-10-27 11:30:00,21.96,22.09,21.36,21.5,438600.0,16.7528,16.8519,16.295,16.4018,438600.0
2009-10-27 12:00:00,21.49,21.53,20.67,20.7,553700.0,16.3942,16.4247,15.7686,15.7915,553700.0
2009-10-27 12:30:00,20.7,21.33,20.68,21.31,498600.0,15.7915,16.2721,15.7763,16.2569,498600.0
2009-10-27 13:00:00,21.31,21.4,21.24,21.35,784400.0,16.2569,16.3255,16.2035,16.2874,784400.0
2009-10-27 13:30:00,21.35,21.5,21.25,21.35,664700.0,16.2874,16.4018,16.2111,16.2874,664700.0
2009-10-27 14:00:00,21.35,21.76,21.31,21.56,629700.0,16.2874,16.6002,16.2569,16.4476,629700.0
2009-10-27 14:30:00,21.55,22.95,21.43,22.54,900100.0,16.44,17.508,16.3484,17.1952,900100.0
2009-10-27 15:00:00,22.51,22.72,21.99,22.14,929600.0,17.1723,17.3325,16.7756,16.8901,929600.0
2009-10-27 15:30:00,22.14,22.14,21.14,21.57,1354100.0,16.8901,16.8901,16.1272,16.4552,1354100.0
2009-10-28 09:30:00,21.74,23.93,21.66,23.05,1402700.0,16.5849,18.2556,16.5239,17.5843,1402700.0
2009-10-28 10:00:00,23.05,23.1,22.71,22.89,953200.0,17.5843,17.6224,17.3249,17.4622,953200.0
2009-10-28 10:30:00,22.88,22.91,22.71,22.84,474400.0,17.4546,17.4775,17.3249,17.4241,474400.0
2009-10-28 11:00:00,22.84,23.12,22.82,22.93,361600.0,17.4241,17.6377,17.4088,17.4927,361600.0
2009-10-28 11:30:00,22.93,23.0,22.57,22.89,227300.0,17.4927,17.5461,17.2181,17.4622,227300.0
2009-10-28 12:00:00,22.88,23.09,22.81,22.88,285100.0,17.4546,17.6148,17.4012,17.4546,285100.0
2009-10-28 12:30:00,22.9,22.9,22.7,22.71,180900.0,17.4699,17.4699,17.3173,17.3249,180900.0
2009-10-28 13:00:00,22.71,22.87,22.68,22.75,133900.0,17.3249,17.447,17.302,17.3554,133900.0
2009-10-28 13:30:00,22.75,23.06,22.75,22.91,171400.0,17.3554,17.5919,17.3554,17.4775,171400.0
2009-10-28 14:00:00,22.92,23.3,22.86,23.25,301500.0,17.4851,17.775,17.4393,17.7369,301500.0
2009-10-28 14:30:00,23.25,23.5,23.09,23.3,289100.0,17.7369,17.9276,17.6148,17.775,289100.0
2009-10-28 15:00:00,23.32,23.42,22.94,22.97,486000.0,17.7903,17.8665,17.5004,17.5233,486000.0
2009-10-28 15:30:00,22.98,23.15,22.97,23.0,577400.0,17.5309,17.6606,17.5233,17.5461,577400.0
2009-10-29 09:30:00,23.26,23.99,23.16,23.99,163700.0,17.7445,18.3014,17.6682,18.3014,163700.0
2009-10-29 10:00:00,23.99,24.27,23.92,24.08,349000.0,18.3014,18.515,18.248,18.37,349000.0
2009-10-29 10:30:00,24.08,24.22,23.91,24.19,386000.0,18.37,18.4768,18.2404,18.454,386000.0
2009-10-29 11:00:00,24.2,24.41,24.19,24.33,112700.0,18.4616,18.6218,18.454,18.5608,112700.0
2009-10-29 11:30:00,24.3,24.6,24.27,24.51,122300.0,18.5379,18.7667,18.515,18.6981,122300.0
2009-10-29 12:00:00,24.51,24.54,24.37,24.42,178900.0,18.6981,18.721,18.5913,18.6294,178900.0
2009-10-29 12:30:00,24.43,24.49,24.31,24.32,54200.0,18.6371,18.6828,18.5455,18.5531,54200.0
2009-10-29 13:00:00,24.32,24.32,24.06,24.13,68900.0,18.5531,18.5531,18.3548,18.4082,68900.0
2009-10-29 13:30:00,24.14,24.27,24.13,24.15,117500.0,18.4158,18.515,18.4082,18.4234,117500.0
2009-10-29 14:00:00,24.15,24.2,24.06,24.16,87900.0,18.4234,18.4616,18.3548,18.4311,87900.0
2009-10-29 14:30:00,24.16,24.22,24.09,24.21,196500.0,18.4311,18.4768,18.3777,18.4692,196500.0
2009-10-29 15:00:00,24.21,24.3,24.13,24.16,184300.0,18.4692,18.5379,18.4082,18.4311,184300.0
2009-10-29 15:30:00,24.17,24.17,24.01,24.12,240700.0,18.4387,18.4387,18.3166,18.4006,240700.0
2009-10-30 09:30:00,23.9,24.08,23.53,23.69,79000.0,18.2327,18.37,17.9505,18.0725,79000.0
2009-10-30 10:00:00,23.7,23.96,23.66,23.92,48500.0,18.0802,18.2785,18.0496,18.248,48500.0
2009-10-30 10:30:00,23.93,24.03,23.73,24.02,64000.0,18.2556,18.3319,18.103,18.3243,64000.0
2009-10-30 11:00:00,24.02,24.04,23.87,23.93,30800.0,18.3243,18.3395,18.2098,18.2556,30800.0
2009-10-30 11:30:00,23.93,23.95,23.7,23.77,49200.0,18.2556,18.2709,18.0802,18.1336,49200.0
2009-10-30 12:00:00,23.79,24.03,23.72,23.84,49100.0,18.1488,18.3319,18.0954,18.187,49100.0
2009-10-30 12:30:00,23.84,23.94,23.64,23.72,88500.0,18.187,18.2632,18.0344,18.0954,88500.0
2009-10-30 13:00:00,23.72,23.84,23.56,23.64,52100.0,18.0954,18.187,17.9734,18.0344,52100.0
2009-10-30 13:30:00,23.65,23.71,23.47,23.56,41600.0,18.042,18.0878,17.9047,17.9734,41600.0
2009-10-30 14:00:00,23.55,23.79,23.54,23.75,48400.0,17.9657,18.1488,17.9581,18.1183,48400.0
2009-10-30 14:30:00,23.77,23.78,23.32,23.63,106900.0,18.1336,18.1412,17.7903,18.0268,106900.0
2009-10-30 15:00:00,23.63,23.72,23.44,23.65,76500.0,18.0268,18.0954,17.8818,18.042,76500.0
2009-10-30 15:30:00,23.67,23.83,23.55,23.59,228000.0,18.0573,18.1793,17.9657,17.9962,228000.0
2009-11-02 09:30:00,23.66,23.66,22.83,23.05,115300.0,18.0496,18.0496,17.4165,17.5843,115300.0
2009-11-02 10:00:00,23.07,23.83,23.07,23.48,114400.0,17.5995,18.1793,17.5995,17.9123,114400.0
2009-11-02 10:30:00,23.47,23.7,23.31,23.33,77800.0,17.9047,18.0802,17.7826,17.7979,77800.0
2009-11-02 11:00:00,23.3,23.75,23.29,23.65,49700.0,17.775,18.1183,17.7674,18.042,49700.0
2009-11-02 11:30:00,23.65,23.75,23.58,23.67,41700.0,18.042,18.1183,17.9886,18.0573,41700.0
2009-11-02 12:00:00,23.66,23.7,23.5,23.51,28600.0,18.0496,18.0802,17.9276,17.9352,28600.0
2009-11-02 12:30:00,23.51,23.58,23.23,23.34,59400.0,17.9352,17.9886,17.7216,17.8055,59400.0
2009-11-02 13:00:00,23.31,23.55,23.29,23.36,25000.0,17.7826,17.9657,17.7674,17.8208,25000.0
2009-11-02 13:30:00,23.36,23.38,23.22,23.3,52400.0,17.8208,17.836,17.714,17.775,52400.0
2009-11-02 14:00:00,23.28,23.43,23.25,23.4,73100.0,17.7597,17.8742,17.7369,17.8513,73100.0
2009-11-02 14:30:00,23.4,23.5,23.18,23.26,108300.0,17.8513,17.9276,17.6835,17.7445,108300.0
2009-11-02 15:00:00,23.26,23.31,23.07,23.16,88800.0,17.7445,17.7826,17.5995,17.6682,88800.0
2009-11-02 15:30:00,23.16,23.38,23.15,23.37,141400.0,17.6682,17.836,17.6606,17.8284,141400.0
2009-11-03 09:30:00,22.98,23.42,22.73,23.4,86000.0,17.5309,17.8665,17.3402,17.8513,86000.0
2009-11-03 10:00:00,23.4,23.46,22.9,22.93,115600.0,17.8513,17.8971,17.4699,17.4927,115600.0
2009-11-03 10:30:00,22.94,23.15,22.84,23.07,75900.0,17.5004,17.6606,17.4241,17.5995,75900.0
2009-11-03 11:00:00,23.05,23.09,22.91,23.0,51200.0,17.5843,17.6148,17.4775,17.5461,51200.0
2009-11-03 11:30:00,23.0,23.0,22.83,22.92,53600.0,17.5461,17.5461,17.4165,17.4851,53600.0
2009-11-03 12:00:00,22.91,22.98,22.77,22.84,66000.0,17.4775,17.5309,17.3707,17.4241,66000.0
2009-11-03 12:30:00,22.82,22.95,22.81,22.83,50300.0,17.4088,17.508,17.4012,17.4165,50300.0
2009-11-03 13:00:00,22.82,22.9,22.78,22.81,73800.0,17.4088,17.4699,17.3783,17.4012,73800.0
2009-11-03 13:30:00,22.81,22.94,22.76,22.92,104800.0,17.4012,17.5004,17.3631,17.4851,104800.0
2009-11-03 14:00:00,22.9,22.95,22.84,22.87,192500.0,17.4699,17.508,17.4241,17.447,192500.0
2009-11-03 14:30:00,22.88,22.9,22.83,22.9,108000.0,17.4546,17.4699,17.4165,17.4699,108000.0
2009-11-03 15:00:00,22.9,22.93,22.84,22.93,134500.0,17.4699,17.4927,17.4241,17.4927,134500.0
2009-11-03 15:30:00,22.95,23.59,22.94,23.5,413500.0,17.508,17.9962,17.5004,17.9276,413500.0
2009-11-04 09:30:00,23.54,23.95,23.27,23.57,95500.0,17.9581,18.2709,17.7521,17.981,95500.0
2009-11-04 10:00:00,23.57,23.88,23.51,23.76,62100.0,17.981,18.2175,17.9352,18.1259,62100.0
2009-11-04 10:30:00,23.76,23.95,23.75,23.85,49900.0,18.1259,18.2709,18.1183,18.1946,49900.0
2009-11-04 11:00:00,23.84,23.87,23.75,23.79,110100.0,18.187,18.2098,18.1183,18.1488,110100.0
2009-11-04 11:30:00,23.79,23.8,23.69,23.69,82400.0,18.1488,18.1564,18.0725,18.0725,82400.0
2009-11-04 12:00:00,23.69,23.69,23.5,23.59,93100.0,18.0725,18.0725,17.9276,17.9962,93100.0
2009-11-04 12:30:00,23.6,23.71,23.5,23.51,30300.0,18.0039,18.0878,17.9276,17.9352,30300.0
2009-11-04 13:00:00,23.51,23.61,23.5,23.59,42600.0,17.9352,18.0115,17.9276,17.9962,42600.0
2009-11-04 13:30:00,23.58,23.58,23.53,23.55,68800.0,17.9886,17.9886,17.9505,17.9657,68800.0
2009-11-04 14:00:00,23.55,23.69,23.47,23.52,88300.0,17.9657,18.0725,17.9047,17.9428,88300.0
2009-11-04 14:30:00,23.5,23.72,23.5,23.62,70900.0,17.9276,18.0954,17.9276,18.0191,70900.0
2009-11-04 15:00:00,23.55,23.55,23.3,23.33,47500.0,17.9657,17.9657,17.775,17.7979,47500.0
2009-11-04 15:30:00,23.3,23.32,23.0,23.02,171800.0,17.775,17.7903,17.5461,17.5614,171800.0
2009-11-05 09:30:00,23.24,23.55,23.11,23.42,46300.0,17.7292,17.9657,17.6301,17.8665,46300.0
2009-11-05 10:00:00,23.41,23.66,23.3,23.5,163100.0,17.8589,18.0496,17.775,17.9276,163100.0
2009-11-05 10:30:00,23.49,23.58,23.4,23.45,77100.0,17.92,17.9886,17.8513,17.8894,77100.0
2009-11-05 11:00:00,23.46,23.6,23.43,23.51,49400.0,17.8971,18.0039,17.8742,17.9352,49400.0
2009-11-05 11:30:00,23.51,23.55,23.47,23.5,52200.0,17.9352,17.9657,17.9047,17.9276,52200.0
2009-11-05 12:00:00,23.49,23.51,23.41,23.47,43800.0,17.92,17.9352,17.8589,17.9047,43800.0
2009-11-05 12:30:00,23.45,23.47,23.42,23.47,34000.0,17.8894,17.9047,17.8665,17.9047,34000.0
2009-11-05 13:00:00,23.48,23.5,23.42,23.43,34700.0,17.9123,17.9276,17.8665,17.8742,34700.0
2009-11-05 13:30:00,23.43,23.5,23.41,23.42,64700.0,17.8742,17.9276,17.8589,17.8665,64700.0
2009-11-05 14:00:00,23.43,23.5,23.41,23.45,63300.0,17.8742,17.9276,17.8589,17.8894,63300.0
2009-11-05 14:30:00,23.46,23.6,23.45,23.57,51800.0,17.8971,18.0039,17.8894,17.981,51800.0
2009-11-05 15:00:00,23.57,23.68,23.53,23.66,86600.0,17.981,18.0649,17.9505,18.0496,86600.0
2009-11-05 15:30:00,23.65,23.78,23.61,23.65,200600.0,18.042,18.1412,18.0115,18.042,200600.0
2009-11-06 09:30:00,23.54,23.94,23.31,23.71,90300.0,17.9581,18.2632,17.7826,18.0878,90300.0
2009-11-06 10:00:00,23.73,23.8,23.5,23.5,57500.0,18.103,18.1564,17.9276,17.9276,57500.0
2009-11-06 10:30:00,23.5,23.65,23.35,23.65,62700.0,17.9276,18.042,17.8131,18.042,62700.0
2009-11-06 11:00:00,23.65,23.75,23.62,23.69,37200.0,18.042,18.1183,18.0191,18.0725,37200.0
2009-11-06 11:30:00,23.68,23.75,23.57,23.57,25700.0,18.0649,18.1183,17.981,17.981,25700.0
2009-11-06 12:00:00,23.6,23.8,23.6,23.62,20800.0,18.0039,18.1564,18.0039,18.0191,20800.0
2009-11-06 12:30:00,23.62,23.68,23.5,23.53,36800.0,18.0191,18.0649,17.9276,17.9505,36800.0
2009-11-06 13:00:00,23.56,23.67,23.51,23.65,39900.0,17.9734,18.0573,17.9352,18.042,39900.0
2009-11-06 13:30:00,23.64,23.68,23.54,23.57,23300.0,18.0344,18.0649,17.9581,17.981,23300.0
2009-11-06 14:00:00,23.57,23.62,23.5,23.62,23900.0,17.981,18.0191,17.9276,18.0191,23900.0
2009-11-06 14:30:00,23.61,23.7,23.6,23.68,51400.0,18.0115,18.0802,18.0039,18.0649,51400.0
2009-11-06 15:00:00,23.67,23.7,23.61,23.67,58000.0,18.0573,18.0802,18.0115,18.0573,58000.0
2009-11-06 15:30:00,23.67,23.67,23.67,23.67,0.0,18.0573,18.0573,18.0573,18.0573,0.0
2009-11-09 09:30:00,24.0,24.2,23.71,23.86,207400.0,18.309,18.4616,18.0878,18.2022,207400.0
2009-11-09 10:00:00,23.84,23.95,23.84,23.87,51500.0,18.187,18.2709,18.187,18.2098,51500.0
2009-11-09 10:30:00,23.87,23.88,23.74,23.79,60300.0,18.2098,18.2175,18.1107,18.1488,60300.0
2009-11-09 11:00:00,23.79,23.8,23.72,23.75,55500.0,18.1488,18.1564,18.0954,18.1183,55500.0
2009-11-09 11:30:00,23.75,23.77,23.71,23.74,34500.0,18.1183,18.1336,18.0878,18.1107,34500.0
2009-11-09 12:00:00,23.75,23.77,23.62,23.68,197100.0,18.1183,18.1336,18.0191,18.0649,197100.0
2009-11-09 12:30:00,23.67,23.7,23.63,23.68,71900.0,18.0573,18.0802,18.0268,18.0649,71900.0
2009-11-09 13:00:00,23.69,23.73,23.66,23.68,67000.0,18.0725,18.103,18.0496,18.0649,67000.0
2009-11-09 13:30:00,23.68,23.72,23.67,23.71,115500.0,18.0649,18.0954,18.0573,18.0878,115500.0
2009-11-09 14:00:00,23.71,23.75,23.69,23.73,47100.0,18.0878,18.1183,18.0725,18.103,47100.0
2009-11-09 14:30:00,23.74,23.82,23.74,23.81,84900.0,18.1107,18.1717,18.1107,18.1641,84900.0
2009-11-09 15:00:00,23.82,24.05,23.8,24.03,104200.0,18.1717,18.3472,18.1564,18.3319,104200.0
2009-11-09 15:30:00,24.03,24.05,23.95,24.03,194100.0,18.3319,18.3472,18.2709,18.3319,194100.0
2009-11-10 09:30:00,21.91,22.0,20.32,21.77,1828900.0,16.7146,16.7833,15.5016,16.6078,1828900.0
2009-11-10 10:00:00,21.78,21.89,21.2,21.43,486300.0,16.6154,16.6993,16.173,16.3484,486300.0
2009-11-10 10:30:00,21.42,21.44,20.95,21.16,638700.0,16.3408,16.3561,15.9822,16.1425,638700.0
2009-11-10 11:00:00,21.14,21.32,21.06,21.13,189300.0,16.1272,16.2645,16.0662,16.1196,189300.0
2009-11-10 11:30:00,21.12,21.18,21.0,21.1,127100.0,16.1119,16.1577,16.0204,16.0967,127100.0
2009-11-10 12:00:00,21.09,21.31,21.05,21.29,175100.0,16.089,16.2569,16.0585,16.2416,175100.0
2009-11-10 12:30:00,21.29,21.43,21.12,21.13,169300.0,16.2416,16.3484,16.1119,16.1196,169300.0
2009-11-10 13:00:00,21.13,21.24,21.1,21.17,170600.0,16.1196,16.2035,16.0967,16.1501,170600.0
2009-11-10 13:30:00,21.17,21.36,21.15,21.27,171300.0,16.1501,16.295,16.1348,16.2264,171300.0
2009-11-10 14:00:00,21.27,21.4,21.25,21.38,132700.0,16.2264,16.3255,16.2111,16.3103,132700.0
2009-11-10 14:30:00,21.38,21.67,21.37,21.66,253700.0,16.3103,16.5315,16.3027,16.5239,253700.0
2009-11-10 15:00:00,21.67,22.0,21.67,21.78,433600.0,16.5315,16.7833,16.5315,16.6154,433600.0
2009-11-10 15:30:00,21.79,21.9,21.74,21.85,489200.0,16.6231,16.707,16.5849,16.6688,489200.0
2009-11-11 09:30:00,22.23,22.6,22.23,22.51,173800.0,16.9587,17.241,16.9587,17.1723,173800.0
2009-11-11 10:00:00,22.5,22.8,22.46,22.77,126100.0,17.1647,17.3936,17.1342,17.3707,126100.0
2009-11-11 10:30:00,22.77,22.78,22.58,22.74,274200.0,17.3707,17.3783,17.2257,17.3478,274200.0
2009-11-11 11:00:00,22.74,22.83,22.7,22.77,132800.0,17.3478,17.4165,17.3173,17.3707,132800.0
2009-11-11 11:30:00,22.77,22.8,22.71,22.74,43800.0,17.3707,17.3936,17.3249,17.3478,43800.0
2009-11-11 12:00:00,22.74,22.78,22.67,22.77,71000.0,17.3478,17.3783,17.2944,17.3707,71000.0
2009-11-11 12:30:00,22.77,22.79,22.73,22.77,67500.0,17.3707,17.3859,17.3402,17.3707,67500.0
2009-11-11 13:00:00,22.78,22.8,22.7,22.7,38300.0,17.3783,17.3936,17.3173,17.3173,38300.0
2009-11-11 13:30:00,22.7,22.77,22.64,22.72,80300.0,17.3173,17.3707,17.2715,17.3325,80300.0
2009-11-11 14:00:00,22.72,22.8,22.71,22.78,76400.0,17.3325,17.3936,17.3249,17.3783,76400.0
2009-11-11 14:30:00,22.78,22.89,22.74,22.88,125100.0,17.3783,17.4622,17.3478,17.4546,125100.0
2009-11-11 15:00:00,22.87,22.96,22.75,22.85,288700.0,17.447,17.5156,17.3554,17.4317,288700.0
2009-11-11 15:30:00,22.85,22.91,22.75,22.75,156800.0,17.4317,17.4775,17.3554,17.3554,156800.0
2009-11-12 09:30:00,22.8,22.8,22.45,22.7,49600.0,17.3936,17.3936,17.1266,17.3173,49600.0
2009-11-12 10:00:00,22.69,22.74,22.55,22.68,31700.0,17.3096,17.3478,17.2028,17.302,31700.0
2009-11-12 10:30:00,22.67,22.7,22.6,22.68,50600.0,17.2944,17.3173,17.241,17.302,50600.0
2009-11-12 11:00:00,22.67,22.68,22.45,22.55,76500.0,17.2944,17.302,17.1266,17.2028,76500.0
2009-11-12 11:30:00,22.53,22.62,22.5,22.6,70900.0,17.1876,17.2562,17.1647,17.241,70900.0
2009-11-12 12:00:00,22.6,22.66,22.59,22.65,114200.0,17.241,17.2868,17.2334,17.2791,114200.0
2009-11-12 12:30:00,22.65,22.69,22.64,22.67,27900.0,17.2791,17.3096,17.2715,17.2944,27900.0
2009-11-12 13:00:00,22.66,22.7,22.61,22.7,56900.0,17.2868,17.3173,17.2486,17.3173,56900.0
2009-11-12 13:30:00,22.7,22.7,22.59,22.59,39400.0,17.3173,17.3173,17.2334,17.2334,39400.0
2009-11-12 14:00:00,22.59,22.7,22.57,22.65,63900.0,17.2334,17.3173,17.2181,17.2791,63900.0
2009-11-12 14:30:00,22.65,22.65,22.51,22.52,38800.0,17.2791,17.2791,17.1723,17.18,38800.0
2009-11-12 15:00:00,22.51,22.74,22.51,22.56,109800.0,17.1723,17.3478,17.1723,17.2105,109800.0
2009-11-12 15:30:00,22.56,22.63,22.53,22.61,199100.0,17.2105,17.2639,17.1876,17.2486,199100.0
2009-11-13 09:30:00,22.62,22.8,22.5,22.6,57100.0,17.2562,17.3936,17.1647,17.241,57100.0
2009-11-13 10:00:00,22.6,22.76,22.53,22.57,44300.0,17.241,17.3631,17.1876,17.2181,44300.0
2009-11-13 10:30:00,22.58,22.69,22.56,22.61,31200.0,17.2257,17.3096,17.2105,17.2486,31200.0
2009-11-13 11:00:00,22.6,22.66,22.6,22.62,22900.0,17.241,17.2868,17.241,17.2562,22900.0
2009-11-13 11:30:00,22.61,22.7,22.6,22.66,23100.0,17.2486,17.3173,17.241,17.2868,23100.0
2009-11-13 12:00:00,22.66,22.71,22.66,22.68,26200.0,17.2868,17.3249,17.2868,17.302,26200.0
2009-11-13 12:30:00,22.7,22.72,22.66,22.7,21300.0,17.3173,17.3325,17.2868,17.3173,21300.0
2009-11-13 13:00:00,22.69,22.71,22.66,22.67,25300.0,17.3096,17.3249,17.2868,17.2944,25300.0
2009-11-13 13:30:00,22.7,22.71,22.65,22.68,43800.0,17.3173,17.3249,17.2791,17.302,43800.0
2009-11-13 14:00:00,22.69,22.71,22.66,22.69,71200.0,17.3096,17.3249,17.2868,17.3096,71200.0
2009-11-13 14:30:00,22.68,22.68,22.6,22.65,64400.0,17.302,17.302,17.241,17.2791,64400.0
2009-11-13 15:00:00,22.63,22.7,22.63,22.68,53700.0,17.2639,17.3173,17.2639,17.302,53700.0
2009-11-13 15:30:00,22.67,22.72,22.63,22.71,65300.0,17.2944,17.3325,17.2639,17.3249,65300.0
2009-11-16 09:30:00,22.83,23.03,22.72,22.72,224800.0,17.4165,17.569,17.3325,17.3325,224800.0
2009-11-16 10:00:00,22.69,22.81,22.45,22.64,91000.0,17.3096,17.4012,17.1266,17.2715,91000.0
2009-11-16 10:30:00,22.64,22.85,22.61,22.83,68000.0,17.2715,17.4317,17.2486,17.4165,68000.0
2009-11-16 11:00:00,22.83,22.83,22.75,22.79,26800.0,17.4165,17.4165,17.3554,17.3859,26800.0
2009-11-16 11:30:00,22.79,22.91,22.75,22.85,91500.0,17.3859,17.4775,17.3554,17.4317,91500.0
2009-11-16 12:00:00,22.85,23.0,22.69,22.8,131300.0,17.4317,17.5461,17.3096,17.3936,131300.0
2009-11-16 12:30:00,22.81,22.83,22.72,22.8,29800.0,17.4012,17.4165,17.3325,17.3936,29800.0
2009-11-16 13:00:00,22.8,22.82,22.61,22.65,95900.0,17.3936,17.4088,17.2486,17.2791,95900.0
2009-11-16 13:30:00,22.66,22.7,22.63,22.65,91800.0,17.2868,17.3173,17.2639,17.2791,91800.0
2009-11-16 14:00:00,22.65,22.68,22.62,22.63,182000.0,17.2791,17.302,17.2562,17.2639,182000.0
2009-11-16 14:30:00,22.63,22.74,22.62,22.74,78300.0,17.2639,17.3478,17.2562,17.3478,78300.0
2009-11-16 15:00:00,22.75,22.76,22.62,22.67,128300.0,17.3554,17.3631,17.2562,17.2944,128300.0
2009-11-16 15:30:00,22.69,22.76,22.65,22.68,209000.0,17.3096,17.3631,17.2791,17.302,209000.0
2009-11-17 09:30:00,22.56,22.6,22.4,22.47,168100.0,17.2105,17.241,17.0884,17.1418,168100.0
2009-11-17 10:00:00,22.45,22.49,22.37,22.49,77300.0,17.1266,17.1571,17.0655,17.1571,77300.0
2009-11-17 10:30:00,22.49,22.5,22.2,22.21,83500.0,17.1571,17.1647,16.9358,16.9435,83500.0
2009-11-17 11:00:00,22.21,22.28,22.2,22.25,52300.0,16.9435,16.9969,16.9358,16.974,52300.0
2009-11-17 11:30:00,22.25,22.33,22.22,22.3,20500.0,16.974,17.035,16.9511,17.0121,20500.0
2009-11-17 12:00:00,22.3,22.32,22.26,22.26,55800.0,17.0121,17.0274,16.9816,16.9816,55800.0
2009-11-17 12:30:00,22.26,22.32,22.11,22.13,32100.0,16.9816,17.0274,16.8672,16.8824,32100.0
2009-11-17 13:00:00,22.11,22.17,22.01,22.08,26100.0,16.8672,16.913,16.7909,16.8443,26100.0
2009-11-17 13:30:00,22.1,22.23,22.07,22.19,41100.0,16.8596,16.9587,16.8367,16.9282,41100.0
2009-11-17 14:00:00,22.18,22.19,22.05,22.09,58700.0,16.9206,16.9282,16.8214,16.8519,58700.0
2009-11-17 14:30:00,22.09,22.18,22.06,22.15,28900.0,16.8519,16.9206,16.829,16.8977,28900.0
2009-11-17 15:00:00,22.15,22.23,22.13,22.17,35600.0,16.8977,16.9587,16.8824,16.913,35600.0
2009-11-17 15:30:00,22.17,22.19,22.08,22.14,116800.0,16.913,16.9282,16.8443,16.8901,116800.0
2009-11-18 09:30:00,22.18,22.3,22.03,22.08,50900.0,16.9206,17.0121,16.8062,16.8443,50900.0
2009-11-18 10:00:00,22.07,22.1,21.97,22.01,67200.0,16.8367,16.8596,16.7604,16.7909,67200.0
2009-11-18 10:30:00,22.02,22.05,21.99,22.03,73500.0,16.7985,16.8214,16.7756,16.8062,73500.0
2009-11-18 11:00:00,22.01,22.09,21.98,22.02,59000.0,16.7909,16.8519,16.768,16.7985,59000.0
2009-11-18 11:30:00,22.02,22.02,21.96,22.01,29800.0,16.7985,16.7985,16.7528,16.7909,29800.0
2009-11-18 12:00:00,22.01,22.04,21.99,22.03,22800.0,16.7909,16.8138,16.7756,16.8062,22800.0
2009-11-18 12:30:00,22.02,22.09,22.0,22.0,34400.0,16.7985,16.8519,16.7833,16.7833,34400.0
2009-11-18 13:00:00,22.01,22.04,22.0,22.02,60300.0,16.7909,16.8138,16.7833,16.7985,60300.0
2009-11-18 13:30:00,22.03,22.05,22.0,22.01,12300.0,16.8062,16.8214,16.7833,16.7909,12300.0
2009-11-18 14:00:00,22.0,22.03,21.99,22.01,139900.0,16.7833,16.8062,16.7756,16.7909,139900.0
2009-11-18 14:30:00,22.0,22.05,22.0,22.03,31100.0,16.7833,16.8214,16.7833,16.8062,31100.0
2009-11-18 15:00:00,22.03,22.16,22.01,22.14,40000.0,16.8062,16.9053,16.7909,16.8901,40000.0
2009-11-18 15:30:00,22.13,22.29,22.13,22.25,98300.0,16.8824,17.0045,16.8824,16.974,98300.0
2009-11-19 09:30:00,22.05,22.11,21.75,21.76,128400.0,16.8214,16.8672,16.5925,16.6002,128400.0
2009-11-19 10:00:00,21.78,22.06,21.71,22.0,95200.0,16.6154,16.829,16.562,16.7833,95200.0
2009-11-19 10:30:00,22.0,22.04,21.95,21.95,78300.0,16.7833,16.8138,16.7451,16.7451,78300.0
2009-11-19 11:00:00,21.93,21.98,21.85,21.93,40500.0,16.7299,16.768,16.6688,16.7299,40500.0
2009-11-19 11:30:00,21.94,21.94,21.87,21.89,34500.0,16.7375,16.7375,16.6841,16.6993,34500.0
2009-11-19 12:00:00,21.89,21.89,21.7,21.72,189200.0,16.6993,16.6993,16.5544,16.5697,189200.0
2009-11-19 12:30:00,21.73,21.78,21.66,21.77,59100.0,16.5773,16.6154,16.5239,16.6078,59100.0
2009-11-19 13:00:00,21.77,21.79,21.72,21.72,21200.0,16.6078,16.6231,16.5697,16.5697,21200.0
2009-11-19 13:30:00,21.72,21.9,21.72,21.88,54200.0,16.5697,16.707,16.5697,16.6917,54200.0
2009-11-19 14:00:00,21.87,21.9,21.83,21.86,37200.0,16.6841,16.707,16.6536,16.6765,37200.0
2009-11-19 14:30:00,21.86,21.9,21.86,21.86,48300.0,16.6765,16.707,16.6765,16.6765,48300.0
2009-11-19 15:00:00,21.87,21.89,21.75,21.75,67600.0,16.6841,16.6993,16.5925,16.5925,67600.0
2009-11-19 15:30:00,21.76,21.9,21.71,21.82,234700.0,16.6002,16.707,16.562,16.6459,234700.0
2009-11-20 09:30:00,21.66,22.09,21.47,22.0,88900.0,16.5239,16.8519,16.3789,16.7833,88900.0
2009-11-20 10:00:00,21.99,22.04,21.92,22.0,47200.0,16.7756,16.8138,16.7222,16.7833,47200.0
2009-11-20 10:30:00,22.0,22.08,21.97,21.99,31300.0,16.7833,16.8443,16.7604,16.7756,31300.0
2009-11-20 11:00:00,21.98,22.06,21.85,21.87,18200.0,16.768,16.829,16.6688,16.6841,18200.0
2009-11-20 11:30:00,21.87,21.87,21.72,21.73,19800.0,16.6841,16.6841,16.5697,16.5773,19800.0
2009-11-20 12:00:00,21.72,21.74,21.68,21.68,7300.0,16.5697,16.5849,16.5391,16.5391,7300.0
2009-11-20 12:30:00,21.68,21.69,21.64,21.65,25600.0,16.5391,16.5468,16.5086,16.5163,25600.0
2009-11-20 13:00:00,21.65,21.71,21.64,21.67,12600.0,16.5163,16.562,16.5086,16.5315,12600.0
2009-11-20 13:30:00,21.67,21.76,21.66,21.7,11400.0,16.5315,16.6002,16.5239,16.5544,11400.0
2009-11-20 14:00:00,21.69,21.73,21.65,21.66,23700.0,16.5468,16.5773,16.5163,16.5239,23700.0
2009-11-20 14:30:00,21.67,21.74,21.66,21.7,22200.0,16.5315,16.5849,16.5239,16.5544,22200.0
2009-11-20 15:00:00,21.7,21.78,21.68,21.76,58900.0,16.5544,16.6154,16.5391,16.6002,58900.0
2009-11-20 15:30:00,21.78,21.9,21.75,21.8,114400.0,16.6154,16.707,16.5925,16.6307,114400.0
2009-11-23 09:30:00,22.15,22.4,22.09,22.35,26500.0,16.8977,17.0884,16.8519,17.0503,26500.0
2009-11-23 10:00:00,22.34,22.49,22.18,22.2,40700.0,17.0426,17.1571,16.9206,16.9358,40700.0
2009-11-23 10:30:00,22.2,22.21,22.02,22.04,38300.0,16.9358,16.9435,16.7985,16.8138,38300.0
2009-11-23 11:00:00,22.04,22.11,22.01,22.03,26500.0,16.8138,16.8672,16.7909,16.8062,26500.0
2009-11-23 11:30:00,22.03,22.07,22.0,22.0,25000.0,16.8062,16.8367,16.7833,16.7833,25000.0
2009-11-23 12:00:00,22.0,22.04,22.0,22.0,42600.0,16.7833,16.8138,16.7833,16.7833,42600.0
2009-11-23 12:30:00,22.0,22.07,21.98,22.06,77700.0,16.7833,16.8367,16.768,16.829,77700.0
2009-11-23 13:00:00,22.06,22.06,22.0,22.03,48700.0,16.829,16.829,16.7833,16.8062,48700.0
2009-11-23 13:30:00,22.03,22.06,21.93,21.96,62000.0,16.8062,16.829,16.7299,16.7528,62000.0
2009-11-23 14:00:00,21.96,22.01,21.86,21.9,52700.0,16.7528,16.7909,16.6765,16.707,52700.0
2009-11-23 14:30:00,21.9,21.91,21.78,21.81,44400.0,16.707,16.7146,16.6154,16.6383,44400.0
2009-11-23 15:00:00,21.81,21.92,21.81,21.86,129200.0,16.6383,16.7222,16.6383,16.6765,129200.0
2009-11-23 15:30:00,21.86,21.88,21.8,21.85,177700.0,16.6765,16.6917,16.6307,16.6688,177700.0
2009-11-24 09:30:00,21.85,21.94,21.61,21.62,89300.0,16.6688,16.7375,16.4857,16.4934,89300.0
2009-11-24 10:00:00,21.63,21.79,21.63,21.7,76800.0,16.501,16.6231,16.501,16.5544,76800.0
2009-11-24 10:30:00,21.7,21.78,21.69,21.73,56900.0,16.5544,16.6154,16.5468,16.5773,56900.0
2009-11-24 11:00:00,21.74,21.76,21.68,21.69,41700.0,16.5849,16.6002,16.5391,16.5468,41700.0
2009-11-24 11:30:00,21.68,21.75,21.68,21.7,47800.0,16.5391,16.5925,16.5391,16.5544,47800.0
2009-11-24 12:00:00,21.7,21.72,21.69,21.71,39100.0,16.5544,16.5697,16.5468,16.562,39100.0
2009-11-24 12:30:00,21.72,21.75,21.71,21.71,48000.0,16.5697,16.5925,16.562,16.562,48000.0
2009-11-24 13:00:00,21.72,21.74,21.71,21.71,24000.0,16.5697,16.5849,16.562,16.562,24000.0
2009-11-24 13:30:00,21.71,21.71,21.69,21.7,39000.0,16.562,16.562,16.5468,16.5544,39000.0
2009-11-24 14:00:00,21.7,21.71,21.64,21.64,37100.0,16.5544,16.562,16.5086,16.5086,37100.0
2009-11-24 14:30:00,21.64,21.7,21.56,21.7,74300.0,16.5086,16.5544,16.4476,16.5544,74300.0
2009-11-24 15:00:00,21.7,21.7,21.64,21.65,35700.0,16.5544,16.5544,16.5086,16.5163,35700.0
2009-11-24 15:30:00,21.65,21.72,21.59,21.72,143200.0,16.5163,16.5697,16.4705,16.5697,143200.0
2009-11-25 09:30:00,21.69,21.78,21.42,21.66,29200.0,16.5468,16.6154,16.3408,16.5239,29200.0
2009-11-25 10:00:00,21.67,21.76,21.65,21.68,42000.0,16.5315,16.6002,16.5163,16.5391,42000.0
2009-11-25 10:30:00,21.68,21.75,21.66,21.74,93400.0,16.5391,16.5925,16.5239,16.5849,93400.0
2009-11-25 11:00:00,21.75,21.78,21.68,21.69,71600.0,16.5925,16.6154,16.5391,16.5468,71600.0
2009-11-25 11:30:00,21.69,21.7,21.66,21.68,17100.0,16.5468,16.5544,16.5239,16.5391,17100.0
2009-11-25 12:00:00,21.69,21.71,21.66,21.69,37300.0,16.5468,16.562,16.5239,16.5468,37300.0
2009-11-25 12:30:00,21.69,21.71,21.66,21.68,80600.0,16.5468,16.562,16.5239,16.5391,80600.0
2009-11-25 13:00:00,21.68,21.76,21.68,21.72,78900.0,16.5391,16.6002,16.5391,16.5697,78900.0
2009-11-25 13:30:00,21.74,21.76,21.72,21.75,32000.0,16.5849,16.6002,16.5697,16.5925,32000.0
2009-11-25 14:00:00,21.75,21.78,21.72,21.73,40100.0,16.5925,16.6154,16.5697,16.5773,40100.0
2009-11-25 14:30:00,21.73,21.79,21.72,21.75,57600.0,16.5773,16.6231,16.5697,16.5925,57600.0
2009-11-25 15:00:00,21.74,21.77,21.73,21.75,45000.0,16.5849,16.6078,16.5773,16.5925,45000.0
2009-11-25 15:30:00,21.75,21.8,21.73,21.78,106700.0,16.5925,16.6307,16.5773,16.6154,106700.0
2009-11-27 09:30:00,21.32,21.68,21.24,21.61,59500.0,16.2645,16.5391,16.2035,16.4857,59500.0
2009-11-27 10:00:00,21.57,21.88,21.56,21.87,47600.0,16.4552,16.6917,16.4476,16.6841,47600.0
2009-11-27 10:30:00,21.87,22.12,21.83,22.09,30400.0,16.6841,16.8748,16.6536,16.8519,30400.0
2009-11-27 11:00:00,22.09,22.24,21.98,22.01,30000.0,16.8519,16.9664,16.768,16.7909,30000.0
2009-11-27 11:30:00,22.01,22.01,21.95,21.99,27300.0,16.7909,16.7909,16.7451,16.7756,27300.0
2009-11-27 12:00:00,21.98,22.03,21.95,21.96,44200.0,16.768,16.8062,16.7451,16.7528,44200.0
2009-11-27 12:30:00,21.95,22.09,21.84,21.86,62700.0,16.7451,16.8519,16.6612,16.6765,62700.0
2009-11-30 09:30:00,21.86,21.86,21.45,21.85,74400.0,16.6765,16.6765,16.3637,16.6688,74400.0
2009-11-30 10:00:00,21.85,21.96,21.81,21.88,38700.0,16.6688,16.7528,16.6383,16.6917,38700.0
2009-11-30 10:30:00,21.89,21.92,21.85,21.85,41900.0,16.6993,16.7222,16.6688,16.6688,41900.0
2009-11-30 11:00:00,21.85,21.86,21.66,21.7,72400.0,16.6688,16.6765,16.5239,16.5544,72400.0
2009-11-30 11:30:00,21.7,21.7,21.58,21.68,59700.0,16.5544,16.5544,16.4629,16.5391,59700.0
2009-11-30 12:00:00,21.68,21.85,21.64,21.83,43300.0,16.5391,16.6688,16.5086,16.6536,43300.0
2009-11-30 12:30:00,21.83,21.84,21.77,21.81,45200.0,16.6536,16.6612,16.6078,16.6383,45200.0
2009-11-30 13:00:00,21.8,21.82,21.77,21.81,24500.0,16.6307,16.6459,16.6078,16.6383,24500.0
2009-11-30 13:30:00,21.81,21.82,21.75,21.8,56500.0,16.6383,16.6459,16.5925,16.6307,56500.0
2009-11-30 14:00:00,21.79,21.8,21.74,21.8,37800.0,16.6231,16.6307,16.5849,16.6307,37800.0
2009-11-30 14:30:00,21.8,21.8,21.68,21.7,39200.0,16.6307,16.6307,16.5391,16.5544,39200.0
2009-11-30 15:00:00,21.7,21.81,21.68,21.78,47100.0,16.5544,16.6383,16.5391,16.6154,47100.0
2009-11-30 15:30:00,21.78,21.81,21.74,21.75,115600.0,16.6154,16.6383,16.5849,16.5925,115600.0
2009-12-01 09:30:00,22.0,22.44,21.96,22.15,114900.0,16.7833,17.1189,16.7528,16.8977,114900.0
2009-12-01 10:00:00,22.15,22.15,21.93,22.01,106800.0,16.8977,16.8977,16.7299,16.7909,106800.0
2009-12-01 10:30:00,22.01,22.03,21.95,22.02,44800.0,16.7909,16.8062,16.7451,16.7985,44800.0
2009-12-01 11:00:00,22.03,22.05,21.98,22.0,63400.0,16.8062,16.8214,16.768,16.7833,63400.0
2009-12-01 11:30:00,22.0,22.01,21.98,22.0,31200.0,16.7833,16.7909,16.768,16.7833,31200.0
2009-12-01 12:00:00,22.0,22.04,21.97,22.0,67100.0,16.7833,16.8138,16.7604,16.7833,67100.0
2009-12-01 12:30:00,22.0,22.02,21.98,22.01,37000.0,16.7833,16.7985,16.768,16.7909,37000.0
2009-12-01 13:00:00,22.02,22.1,22.0,22.1,82300.0,16.7985,16.8596,16.7833,16.8596,82300.0
2009-12-01 13:30:00,22.1,22.15,22.06,22.08,94700.0,16.8596,16.8977,16.829,16.8443,94700.0
2009-12-01 14:00:00,22.08,22.16,22.07,22.16,44600.0,16.8443,16.9053,16.8367,16.9053,44600.0
2009-12-01 14:30:00,22.16,22.32,22.16,22.22,34000.0,16.9053,17.0274,16.9053,16.9511,34000.0
2009-12-01 15:00:00,22.22,22.35,22.2,22.33,43300.0,16.9511,17.0503,16.9358,17.035,43300.0
2009-12-01 15:30:00,22.33,22.35,22.23,22.34,188900.0,17.035,17.0503,16.9587,17.0426,188900.0
2009-12-02 09:30:00,22.49,23.04,22.46,22.76,115100.0,17.1571,17.5767,17.1342,17.3631,115100.0
2009-12-02 10:00:00,22.78,22.83,22.67,22.68,150500.0,17.3783,17.4165,17.2944,17.302,150500.0
2009-12-02 10:30:00,22.68,22.77,22.68,22.75,20800.0,17.302,17.3707,17.302,17.3554,20800.0
2009-12-02 11:00:00,22.76,22.86,22.69,22.84,154000.0,17.3631,17.4393,17.3096,17.4241,154000.0
2009-12-02 11:30:00,22.84,22.88,22.83,22.87,34300.0,17.4241,17.4546,17.4165,17.447,34300.0
2009-12-02 12:00:00,22.87,22.9,22.85,22.88,86600.0,17.447,17.4699,17.4317,17.4546,86600.0
2009-12-02 12:30:00,22.88,22.91,22.85,22.91,66300.0,17.4546,17.4775,17.4317,17.4775,66300.0
2009-12-02 13:00:00,22.91,22.93,22.88,22.9,36100.0,17.4775,17.4927,17.4546,17.4699,36100.0
2009-12-02 13:30:00,22.89,22.97,22.87,22.95,45200.0,17.4622,17.5233,17.447,17.508,45200.0
2009-12-02 14:00:00,22.95,22.98,22.85,22.88,60500.0,17.508,17.5309,17.4317,17.4546,60500.0
2009-12-02 14:30:00,22.87,22.93,22.85,22.86,38200.0,17.447,17.4927,17.4317,17.4393,38200.0
2009-12-02 15:00:00,22.86,22.9,22.85,22.9,63400.0,17.4393,17.4699,17.4317,17.4699,63400.0
2009-12-02 15:30:00,22.89,22.9,22.85,22.9,119300.0,17.4622,17.4699,17.4317,17.4699,119300.0
2009-12-03 09:30:00,22.66,23.03,22.62,22.85,113500.0,17.2868,17.569,17.2562,17.4317,113500.0
2009-12-03 10:00:00,22.84,22.84,22.6,22.66,112500.0,17.4241,17.4241,17.241,17.2868,112500.0
2009-12-03 10:30:00,22.64,22.76,22.6,22.7,104200.0,17.2715,17.3631,17.241,17.3173,104200.0
2009-12-03 11:00:00,22.7,22.82,22.65,22.76,68600.0,17.3173,17.4088,17.2791,17.3631,68600.0
2009-12-03 11:30:00,22.75,22.78,22.7,22.7,59600.0,17.3554,17.3783,17.3173,17.3173,59600.0
2009-12-03 12:00:00,22.7,22.8,22.7,22.75,53300.0,17.3173,17.3936,17.3173,17.3554,53300.0
2009-12-03 12:30:00,22.74,22.8,22.73,22.77,116000.0,17.3478,17.3936,17.3402,17.3707,116000.0
2009-12-03 13:00:00,22.77,22.79,22.74,22.75,64500.0,17.3707,17.3859,17.3478,17.3554,64500.0
2009-12-03 13:30:00,22.75,22.77,22.74,22.76,64400.0,17.3554,17.3707,17.3478,17.3631,64400.0
2009-12-03 14:00:00,22.74,22.75,22.66,22.68,40900.0,17.3478,17.3554,17.2868,17.302,40900.0
2009-12-03 14:30:00,22.69,22.71,22.66,22.68,65100.0,17.3096,17.3249,17.2868,17.302,65100.0
2009-12-03 15:00:00,22.69,22.72,22.6,22.64,94200.0,17.3096,17.3325,17.241,17.2715,94200.0
2009-12-03 15:30:00,22.64,22.67,22.42,22.47,266800.0,17.2715,17.2944,17.1037,17.1418,266800.0
2009-12-04 09:30:00,23.06,23.06,22.76,22.96,109500.0,17.5919,17.5919,17.3631,17.5156,109500.0
2009-12-04 10:00:00,22.98,23.18,22.9,23.05,65000.0,17.5309,17.6835,17.4699,17.5843,65000.0
2009-12-04 10:30:00,23.04,23.1,22.89,22.89,37500.0,17.5767,17.6224,17.4622,17.4622,37500.0
2009-12-04 11:00:00,22.89,22.9,22.67,22.67,46900.0,17.4622,17.4699,17.2944,17.2944,46900.0
2009-12-04 11:30:00,22.66,22.75,22.3,22.74,75400.0,17.2868,17.3554,17.0121,17.3478,75400.0
2009-12-04 12:00:00,22.75,22.75,22.55,22.6,27200.0,17.3554,17.3554,17.2028,17.241,27200.0
2009-12-04 12:30:00,22.61,22.89,22.61,22.8,35400.0,17.2486,17.4622,17.2486,17.3936,35400.0
2009-12-04 13:00:00,22.8,22.85,22.79,22.8,47400.0,17.3936,17.4317,17.3859,17.3936,47400.0
2009-12-04 13:30:00,22.81,22.91,22.75,22.76,56200.0,17.4012,17.4775,17.3554,17.3631,56200.0
2009-12-04 14:00:00,22.76,22.77,22.55,22.6,57400.0,17.3631,17.3707,17.2028,17.241,57400.0
2009-12-04 14:30:00,22.61,22.69,22.46,22.66,71700.0,17.2486,17.3096,17.1342,17.2868,71700.0
2009-12-04 15:00:00,22.65,22.86,22.57,22.75,86800.0,17.2791,17.4393,17.2181,17.3554,86800.0
2009-12-04 15:30:00,22.76,22.77,22.68,22.77,109000.0,17.3631,17.3707,17.302,17.3707,109000.0
2009-12-07 09:30:00,22.79,22.79,22.28,22.65,96100.0,17.3859,17.3859,16.9969,17.2791,96100.0
2009-12-07 10:00:00,22.65,22.69,22.52,22.69,189500.0,17.2791,17.3096,17.18,17.3096,189500.0
2009-12-07 10:30:00,22.7,22.76,22.67,22.68,74600.0,17.3173,17.3631,17.2944,17.302,74600.0
2009-12-07 11:00:00,22.69,22.7,22.51,22.54,86600.0,17.3096,17.3173,17.1723,17.1952,86600.0
2009-12-07 11:30:00,22.54,22.76,22.54,22.76,27100.0,17.1952,17.3631,17.1952,17.3631,27100.0
2009-12-07 12:00:00,22.76,22.77,22.68,22.71,16200.0,17.3631,17.3707,17.302,17.3249,16200.0
2009-12-07 12:30:00,22.72,22.82,22.71,22.76,20300.0,17.3325,17.4088,17.3249,17.3631,20300.0
2009-12-07 13:00:00,22.75,22.82,22.75,22.78,12400.0,17.3554,17.4088,17.3554,17.3783,12400.0
2009-12-07 13:30:00,22.77,22.78,22.74,22.75,30400.0,17.3707,17.3783,17.3478,17.3554,30400.0
2009-12-07 14:00:00,22.75,22.76,22.69,22.71,41700.0,17.3554,17.3631,17.3096,17.3249,41700.0
2009-12-07 14:30:00,22.7,22.7,22.59,22.61,49900.0,17.3173,17.3173,17.2334,17.2486,49900.0
2009-12-07 15:00:00,22.62,22.7,22.59,22.69,102700.0,17.2562,17.3173,17.2334,17.3096,102700.0
2009-12-07 15:30:00,22.69,22.86,22.69,22.85,120300.0,17.3096,17.4393,17.3096,17.4317,120300.0
2009-12-08 09:30:00,22.66,22.74,22.56,22.7,89600.0,17.2868,17.3478,17.2105,17.3173,89600.0
2009-12-08 10:00:00,22.69,22.84,22.65,22.75,74900.0,17.3096,17.4241,17.2791,17.3554,74900.0
2009-12-08 10:30:00,22.76,22.8,22.7,22.74,47400.0,17.3631,17.3936,17.3173,17.3478,47400.0
2009-12-08 11:00:00,22.73,22.86,22.72,22.81,38100.0,17.3402,17.4393,17.3325,17.4012,38100.0
2009-12-08 11:30:00,22.81,22.83,22.75,22.78,30200.0,17.4012,17.4165,17.3554,17.3783,30200.0
2009-12-08 12:00:00,22.76,22.86,22.76,22.79,48300.0,17.3631,17.4393,17.3631,17.3859,48300.0
2009-12-08 12:30:00,22.8,22.84,22.77,22.82,50900.0,17.3936,17.4241,17.3707,17.4088,50900.0
2009-12-08 13:00:00,22.81,22.84,22.74,22.75,37600.0,17.4012,17.4241,17.3478,17.3554,37600.0
2009-12-08 13:30:00,22.75,22.8,22.73,22.79,41800.0,17.3554,17.3936,17.3402,17.3859,41800.0
2009-12-08 14:00:00,22.78,22.79,22.75,22.75,37300.0,17.3783,17.3859,17.3554,17.3554,37300.0
2009-12-08 14:30:00,22.75,22.78,22.65,22.68,68800.0,17.3554,17.3783,17.2791,17.302,68800.0
2009-12-08 15:00:00,22.69,22.76,22.67,22.72,57300.0,17.3096,17.3631,17.2944,17.3325,57300.0
2009-12-08 15:30:00,22.72,22.77,22.71,22.76,115200.0,17.3325,17.3707,17.3249,17.3631,115200.0
2009-12-09 09:30:00,22.66,22.75,22.58,22.66,77700.0,17.2868,17.3554,17.2257,17.2868,77700.0
2009-12-09 10:00:00,22.66,22.72,22.57,22.66,32400.0,17.2868,17.3325,17.2181,17.2868,32400.0
2009-12-09 10:30:00,22.66,22.87,22.63,22.74,39600.0,17.2868,17.447,17.2639,17.3478,39600.0
2009-12-09 11:00:00,22.76,22.79,22.73,22.76,19900.0,17.3631,17.3859,17.3402,17.3631,19900.0
2009-12-09 11:30:00,22.76,22.83,22.74,22.8,27300.0,17.3631,17.4165,17.3478,17.3936,27300.0
2009-12-09 12:00:00,22.8,22.82,22.8,22.82,25200.0,17.3936,17.4088,17.3936,17.4088,25200.0
2009-12-09 12:30:00,22.81,22.81,22.79,22.8,13600.0,17.4012,17.4012,17.3859,17.3936,13600.0
2009-12-09 13:00:00,22.8,22.82,22.73,22.74,20800.0,17.3936,17.4088,17.3402,17.3478,20800.0
2009-12-09 13:30:00,22.75,22.77,22.7,22.71,72300.0,17.3554,17.3707,17.3173,17.3249,72300.0
2009-12-09 14:00:00,22.71,22.76,22.7,22.75,39600.0,17.3249,17.3631,17.3173,17.3554,39600.0
2009-12-09 14:30:00,22.75,22.81,22.74,22.75,53400.0,17.3554,17.4012,17.3478,17.3554,53400.0
2009-12-09 15:00:00,22.75,22.87,22.75,22.83,25500.0,17.3554,17.447,17.3554,17.4165,25500.0
2009-12-09 15:30:00,22.83,22.88,22.78,22.86,92400.0,17.4165,17.4546,17.3783,17.4393,92400.0
2009-12-10 09:30:00,22.91,23.51,22.91,23.24,128600.0,17.4775,17.9352,17.4775,17.7292,128600.0
2009-12-10 10:00:00,23.22,23.35,23.16,23.27,104900.0,17.714,17.8131,17.6682,17.7521,104900.0
2009-12-10 10:30:00,23.27,23.33,23.21,23.3,84400.0,17.7521,17.7979,17.7063,17.775,84400.0
2009-12-10 11:00:00,23.29,23.31,23.25,23.3,34800.0,17.7674,17.7826,17.7369,17.775,34800.0
2009-12-10 11:30:00,23.28,23.29,23.26,23.29,26000.0,17.7597,17.7674,17.7445,17.7674,26000.0
2009-12-10 12:00:00,23.29,23.4,23.28,23.37,57100.0,17.7674,17.8513,17.7597,17.8284,57100.0
2009-12-10 12:30:00,23.39,23.51,23.37,23.51,56200.0,17.8437,17.9352,17.8284,17.9352,56200.0
2009-12-10 13:00:00,23.5,23.62,23.36,23.46,126200.0,17.9276,18.0191,17.8208,17.8971,126200.0
2009-12-10 13:30:00,23.47,23.51,23.44,23.47,49400.0,17.9047,17.9352,17.8818,17.9047,49400.0
2009-12-10 14:00:00,23.47,23.48,23.46,23.48,32100.0,17.9047,17.9123,17.8971,17.9123,32100.0
2009-12-10 14:30:00,23.48,23.52,23.42,23.43,109200.0,17.9123,17.9428,17.8665,17.8742,109200.0
2009-12-10 15:00:00,23.43,23.48,23.27,23.27,151600.0,17.8742,17.9123,17.7521,17.7521,151600.0
2009-12-10 15:30:00,23.26,23.38,23.19,23.3,147800.0,17.7445,17.836,17.6911,17.775,147800.0
2009-12-11 09:30:00,23.44,23.65,23.31,23.48,46100.0,17.8818,18.042,17.7826,17.9123,46100.0
2009-12-11 10:00:00,23.44,23.52,23.33,23.42,61100.0,17.8818,17.9428,17.7979,17.8665,61100.0
2009-12-11 10:30:00,23.42,23.59,23.42,23.51,80100.0,17.8665,17.9962,17.8665,17.9352,80100.0
2009-12-11 11:00:00,23.53,23.58,23.48,23.51,40700.0,17.9505,17.9886,17.9123,17.9352,40700.0
2009-12-11 11:30:00,23.5,23.55,23.46,23.54,45300.0,17.9276,17.9657,17.8971,17.9581,45300.0
2009-12-11 12:00:00,23.54,23.54,23.5,23.53,42100.0,17.9581,17.9581,17.9276,17.9505,42100.0
2009-12-11 12:30:00,23.54,23.78,23.53,23.78,62000.0,17.9581,18.1412,17.9505,18.1412,62000.0
2009-12-11 13:00:00,23.78,23.81,23.75,23.75,23500.0,18.1412,18.1641,18.1183,18.1183,23500.0
2009-12-11 13:30:00,23.75,23.8,23.74,23.74,45600.0,18.1183,18.1564,18.1107,18.1107,45600.0
2009-12-11 14:00:00,23.74,23.78,23.72,23.73,28900.0,18.1107,18.1412,18.0954,18.103,28900.0
2009-12-11 14:30:00,23.72,23.83,23.72,23.77,42500.0,18.0954,18.1793,18.0954,18.1336,42500.0
2009-12-11 15:00:00,23.76,23.87,23.76,23.87,50100.0,18.1259,18.2098,18.1259,18.2098,50100.0
2009-12-11 15:30:00,23.86,23.94,23.82,23.92,107600.0,18.2022,18.2632,18.1717,18.248,107600.0
2009-12-14 09:30:00,23.96,24.12,23.94,24.03,92200.0,18.2785,18.4006,18.2632,18.3319,92200.0
2009-12-14 10:00:00,24.02,24.08,23.97,24.0,61700.0,18.3243,18.37,18.2861,18.309,61700.0
2009-12-14 10:30:00,24.01,24.16,23.97,24.09,48400.0,18.3166,18.4311,18.2861,18.3777,48400.0
2009-12-14 11:00:00,24.09,24.14,24.06,24.12,60400.0,18.3777,18.4158,18.3548,18.4006,60400.0
2009-12-14 11:30:00,24.12,24.37,24.1,24.35,74500.0,18.4006,18.5913,18.3853,18.576,74500.0
2009-12-14 12:00:00,24.36,24.39,24.28,24.32,31500.0,18.5837,18.6065,18.5226,18.5531,31500.0
2009-12-14 12:30:00,24.32,24.35,24.19,24.19,26000.0,18.5531,18.576,18.454,18.454,26000.0
2009-12-14 13:00:00,24.19,24.2,24.11,24.11,46400.0,18.454,18.4616,18.3929,18.3929,46400.0
2009-12-14 13:30:00,24.12,24.13,24.05,24.06,42600.0,18.4006,18.4082,18.3472,18.3548,42600.0
2009-12-14 14:00:00,24.06,24.08,24.04,24.04,58200.0,18.3548,18.37,18.3395,18.3395,58200.0
2009-12-14 14:30:00,24.05,24.23,24.05,24.23,46500.0,18.3472,18.4845,18.3472,18.4845,46500.0
2009-12-14 15:00:00,24.23,24.33,24.22,24.31,43800.0,18.4845,18.5608,18.4768,18.5455,43800.0
2009-12-14 15:30:00,24.32,24.44,24.32,24.4,89500.0,18.5531,18.6447,18.5531,18.6142,89500.0
2009-12-15 09:30:00,24.08,24.3,23.76,23.89,172300.0,18.37,18.5379,18.1259,18.2251,172300.0
2009-12-15 10:00:00,23.89,24.06,23.89,23.98,72800.0,18.2251,18.3548,18.2251,18.2938,72800.0
2009-12-15 10:30:00,23.99,24.01,23.98,24.0,53800.0,18.3014,18.3166,18.2938,18.309,53800.0
2009-12-15 11:00:00,24.0,24.0,23.93,23.94,42100.0,18.309,18.309,18.2556,18.2632,42100.0
2009-12-15 11:30:00,23.94,23.98,23.93,23.95,50000.0,18.2632,18.2938,18.2556,18.2709,50000.0
2009-12-15 12:00:00,23.95,24.34,23.94,24.28,73300.0,18.2709,18.5684,18.2632,18.5226,73300.0
2009-12-15 12:30:00,24.3,24.37,24.19,24.2,49900.0,18.5379,18.5913,18.454,18.4616,49900.0
2009-12-15 13:00:00,24.19,24.23,23.99,24.01,30600.0,18.454,18.4845,18.3014,18.3166,30600.0
2009-12-15 13:30:00,24.01,24.01,23.91,23.92,28700.0,18.3166,18.3166,18.2404,18.248,28700.0
2009-12-15 14:00:00,23.92,23.97,23.91,23.91,36600.0,18.248,18.2861,18.2404,18.2404,36600.0
2009-12-15 14:30:00,23.92,23.92,23.78,23.81,109600.0,18.248,18.248,18.1412,18.1641,109600.0
2009-12-15 15:00:00,23.81,24.04,23.8,23.95,81700.0,18.1641,18.3395,18.1564,18.2709,81700.0
2009-12-15 15:30:00,23.94,23.94,23.68,23.79,171200.0,18.2632,18.2632,18.0649,18.1488,171200.0
2009-12-16 09:30:00,23.77,24.4,23.44,24.02,126000.0,18.1336,18.6142,17.8818,18.3243,126000.0
2009-12-16 10:00:00,24.03,24.12,23.93,23.93,47000.0,18.3319,18.4006,18.2556,18.2556,47000.0
2009-12-16 10:30:00,23.95,24.42,23.95,24.4,60000.0,18.2709,18.6294,18.2709,18.6142,60000.0
2009-12-16 11:00:00,24.39,24.52,24.33,24.47,50000.0,18.6065,18.7057,18.5608,18.6676,50000.0
2009-12-16 11:30:00,24.47,24.77,24.42,24.75,71900.0,18.6676,18.8964,18.6294,18.8812,71900.0
2009-12-16 12:00:00,24.74,24.75,24.56,24.6,73400.0,18.8735,18.8812,18.7362,18.7667,73400.0
2009-12-16 12:30:00,24.61,24.77,24.58,24.58,83900.0,18.7744,18.8964,18.7515,18.7515,83900.0
2009-12-16 13:00:00,24.58,24.64,24.46,24.55,45800.0,18.7515,18.7973,18.6599,18.7286,45800.0
2009-12-16 13:30:00,24.56,24.65,24.55,24.62,24600.0,18.7362,18.8049,18.7286,18.782,24600.0
2009-12-16 14:00:00,24.62,24.62,24.45,24.52,23900.0,18.782,18.782,18.6523,18.7057,23900.0
2009-12-16 14:30:00,24.52,24.58,24.35,24.41,62900.0,18.7057,18.7515,18.576,18.6218,62900.0
2009-12-16 15:00:00,24.42,24.54,24.38,24.39,51200.0,18.6294,18.721,18.5989,18.6065,51200.0
2009-12-16 15:30:00,24.38,24.55,24.37,24.51,92300.0,18.5989,18.7286,18.5913,18.6981,92300.0
2009-12-17 09:30:00,24.43,24.47,23.94,23.94,32000.0,18.6371,18.6676,18.2632,18.2632,32000.0
2009-12-17 10:00:00,23.95,24.2,23.95,24.12,50200.0,18.2709,18.4616,18.2709,18.4006,50200.0
2009-12-17 10:30:00,24.13,24.3,24.12,24.27,40300.0,18.4082,18.5379,18.4006,18.515,40300.0
2009-12-17 11:00:00,24.28,24.34,24.18,24.26,35000.0,18.5226,18.5684,18.4463,18.5074,35000.0
2009-12-17 11:30:00,24.24,24.29,24.09,24.1,20500.0,18.4921,18.5303,18.3777,18.3853,20500.0
2009-12-17 12:00:00,24.1,24.39,24.09,24.36,32700.0,18.3853,18.6065,18.3777,18.5837,32700.0
2009-12-17 12:30:00,24.34,24.35,24.08,24.13,28500.0,18.5684,18.576,18.37,18.4082,28500.0
2009-12-17 13:00:00,24.13,24.15,24.06,24.13,22300.0,18.4082,18.4234,18.3548,18.4082,22300.0
2009-12-17 13:30:00,24.14,24.26,24.13,24.25,9600.0,18.4158,18.5074,18.4082,18.4997,9600.0
2009-12-17 14:00:00,24.24,24.29,24.2,24.22,14500.0,18.4921,18.5303,18.4616,18.4768,14500.0
2009-12-17 14:30:00,24.22,24.23,24.09,24.15,25800.0,18.4768,18.4845,18.3777,18.4234,25800.0
2009-12-17 15:00:00,24.17,24.19,24.08,24.11,36700.0,18.4387,18.454,18.37,18.3929,36700.0
2009-12-17 15:30:00,24.12,24.22,24.09,24.14,72200.0,18.4006,18.4768,18.3777,18.4158,72200.0
2009-12-18 09:30:00,24.35,24.78,24.17,24.51,293300.0,18.576,18.9041,18.4387,18.6981,293300.0
2009-12-18 10:00:00,24.52,24.55,24.42,24.48,47600.0,18.7057,18.7286,18.6294,18.6752,47600.0
2009-12-18 10:30:00,24.47,24.48,24.31,24.42,54400.0,18.6676,18.6752,18.5455,18.6294,54400.0
2009-12-18 11:00:00,24.42,24.7,24.4,24.5,82800.0,18.6294,18.843,18.6142,18.6905,82800.0
2009-12-18 11:30:00,24.48,24.59,24.33,24.53,71800.0,18.6752,18.7591,18.5608,18.7133,71800.0
2009-12-18 12:00:00,24.53,24.66,24.49,24.65,33100.0,18.7133,18.8125,18.6828,18.8049,33100.0
2009-12-18 12:30:00,24.66,24.82,24.66,24.81,62700.0,18.8125,18.9346,18.8125,18.9269,62700.0
2009-12-18 13:00:00,24.81,24.88,24.68,24.8,57200.0,18.9269,18.9803,18.8278,18.9193,57200.0
2009-12-18 13:30:00,24.8,24.8,24.63,24.68,53300.0,18.9193,18.9193,18.7896,18.8278,53300.0
2009-12-18 14:00:00,24.69,24.74,24.6,24.64,26300.0,18.8354,18.8735,18.7667,18.7973,26300.0
2009-12-18 14:30:00,24.64,24.69,24.63,24.69,36400.0,18.7973,18.8354,18.7896,18.8354,36400.0
2009-12-18 15:00:00,24.7,24.74,24.64,24.65,49600.0,18.843,18.8735,18.7973,18.8049,49600.0
2009-12-18 15:30:00,24.66,24.79,24.62,24.78,168500.0,18.8125,18.9117,18.782,18.9041,168500.0
2009-12-21 09:30:00,24.83,25.05,24.71,24.85,46900.0,18.9422,19.11,18.8507,18.9575,46900.0
2009-12-21 10:00:00,24.82,25.08,24.81,25.01,59000.0,18.9346,19.1329,18.9269,19.0795,59000.0
2009-12-21 10:30:00,25.02,25.03,24.73,24.79,54400.0,19.0872,19.0948,18.8659,18.9117,54400.0
2009-12-21 11:00:00,24.82,25.01,24.8,24.94,51000.0,18.9346,19.0795,18.9193,19.0261,51000.0
2009-12-21 11:30:00,24.94,25.0,24.89,24.89,45400.0,19.0261,19.0719,18.988,18.988,45400.0
2009-12-21 12:00:00,24.9,24.97,24.89,24.92,31400.0,18.9956,19.049,18.988,19.0109,31400.0
2009-12-21 12:30:00,24.91,24.96,24.82,24.92,54800.0,19.0032,19.0414,18.9346,19.0109,54800.0
2009-12-21 13:00:00,24.92,24.95,24.86,24.91,25500.0,19.0109,19.0337,18.9651,19.0032,25500.0
2009-12-21 13:30:00,24.89,24.95,24.89,24.92,16200.0,18.988,19.0337,18.988,19.0109,16200.0
2009-12-21 14:00:00,24.92,24.98,24.86,24.88,30700.0,19.0109,19.0566,18.9651,18.9803,30700.0
2009-12-21 14:30:00,24.89,24.89,24.78,24.78,23900.0,18.988,18.988,18.9041,18.9041,23900.0
2009-12-21 15:00:00,24.79,24.86,24.72,24.8,32500.0,18.9117,18.9651,18.8583,18.9193,32500.0
2009-12-21 15:30:00,24.8,24.83,24.71,24.77,80300.0,18.9193,18.9422,18.8507,18.8964,80300.0
2009-12-22 09:30:00,24.72,24.76,24.43,24.52,42000.0,18.8583,18.8888,18.6371,18.7057,42000.0
2009-12-22 10:00:00,24.55,24.7,24.53,24.7,29400.0,18.7286,18.843,18.7133,18.843,29400.0
2009-12-22 10:30:00,24.69,24.75,24.66,24.72,23600.0,18.8354,18.8812,18.8125,18.8583,23600.0
2009-12-22 11:00:00,24.72,24.77,24.62,24.65,24300.0,18.8583,18.8964,18.782,18.8049,24300.0
2009-12-22 11:30:00,24.64,24.8,24.62,24.79,13000.0,18.7973,18.9193,18.782,18.9117,13000.0
2009-12-22 12:00:00,24.79,24.83,24.79,24.82,12700.0,18.9117,18.9422,18.9117,18.9346,12700.0
2009-12-22 12:30:00,24.83,24.88,24.79,24.8,15200.0,18.9422,18.9803,18.9117,18.9193,15200.0
2009-12-22 13:00:00,24.81,24.99,24.81,24.99,19000.0,18.9269,19.0643,18.9269,19.0643,19000.0
2009-12-22 13:30:00,25.0,25.0,24.94,24.95,20600.0,19.0719,19.0719,19.0261,19.0337,20600.0
2009-12-22 14:00:00,24.94,25.03,24.91,25.02,19800.0,19.0261,19.0948,19.0032,19.0872,19800.0
2009-12-22 14:30:00,25.02,25.06,24.93,24.93,15700.0,19.0872,19.1177,19.0185,19.0185,15700.0
2009-12-22 15:00:00,24.94,24.99,24.92,24.94,29300.0,19.0261,19.0643,19.0109,19.0261,29300.0
2009-12-22 15:30:00,24.94,25.02,24.93,24.97,80900.0,19.0261,19.0872,19.0185,19.049,80900.0
2009-12-23 09:30:00,27.2,27.39,26.39,26.64,669400.0,20.7502,20.8952,20.1323,20.323,669400.0
2009-12-23 10:00:00,26.61,26.7,26.17,26.28,329700.0,20.3001,20.3688,19.9645,20.0484,329700.0
2009-12-23 10:30:00,26.28,26.32,26.11,26.18,114600.0,20.0484,20.0789,19.9187,19.9721,114600.0
2009-12-23 11:00:00,26.18,26.59,26.17,26.39,118700.0,19.9721,20.2849,19.9645,20.1323,118700.0
2009-12-23 11:30:00,26.39,26.4,26.15,26.18,84600.0,20.1323,20.1399,19.9492,19.9721,84600.0
2009-12-23 12:00:00,26.17,26.18,26.0,26.0,103500.0,19.9645,19.9721,19.8348,19.8348,103500.0
2009-12-23 12:30:00,26.0,26.05,25.94,26.0,178800.0,19.8348,19.8729,19.789,19.8348,178800.0
2009-12-23 13:00:00,26.01,26.01,25.87,25.87,82600.0,19.8424,19.8424,19.7356,19.7356,82600.0
2009-12-23 13:30:00,25.86,25.99,25.86,25.95,71500.0,19.728,19.8271,19.728,19.7966,71500.0
2009-12-23 14:00:00,25.95,25.96,25.87,25.9,59400.0,19.7966,19.8043,19.7356,19.7585,59400.0
2009-12-23 14:30:00,25.91,25.91,25.89,25.89,40700.0,19.7661,19.7661,19.7509,19.7509,40700.0
2009-12-23 15:00:00,25.89,26.0,25.81,25.95,116700.0,19.7509,19.8348,19.6898,19.7966,116700.0
2009-12-23 15:30:00,25.96,26.06,25.83,25.99,168500.0,19.8043,19.8805,19.7051,19.8271,168500.0
2009-12-24 09:30:00,25.95,26.22,25.95,26.12,30500.0,19.7966,20.0026,19.7966,19.9263,30500.0
2009-12-24 10:00:00,26.12,26.13,26.01,26.12,19400.0,19.9263,19.9339,19.8424,19.9263,19400.0
2009-12-24 10:30:00,26.12,26.2,26.09,26.13,29600.0,19.9263,19.9873,19.9034,19.9339,29600.0
2009-12-24 11:00:00,26.15,26.23,26.08,26.2,19000.0,19.9492,20.0102,19.8958,19.9873,19000.0
2009-12-24 11:30:00,26.2,26.27,26.09,26.18,16800.0,19.9873,20.0407,19.9034,19.9721,16800.0
2009-12-24 12:00:00,26.18,26.21,26.18,26.19,17400.0,19.9721,19.995,19.9721,19.9797,17400.0
2009-12-24 12:30:00,26.19,26.28,26.13,26.21,37000.0,19.9797,20.0484,19.9339,19.995,37000.0
2009-12-28 09:30:00,26.27,26.27,25.92,25.92,55800.0,20.0407,20.0407,19.7737,19.7737,55800.0
2009-12-28 10:00:00,25.94,25.95,25.74,25.74,27200.0,19.789,19.7966,19.6364,19.6364,27200.0
2009-12-28 10:30:00,25.76,25.83,25.7,25.82,27200.0,19.6517,19.7051,19.6059,19.6975,27200.0
2009-12-28 11:00:00,25.83,25.89,25.77,25.77,49400.0,19.7051,19.7509,19.6593,19.6593,49400.0
2009-12-28 11:30:00,25.78,25.78,25.63,25.64,21000.0,19.6669,19.6669,19.5525,19.5601,21000.0
2009-12-28 12:00:00,25.63,25.64,25.48,25.64,25000.0,19.5525,19.5601,19.4381,19.5601,25000.0
2009-12-28 12:30:00,25.63,25.75,25.62,25.75,13700.0,19.5525,19.644,19.5449,19.644,13700.0
2009-12-28 13:00:00,25.75,25.79,25.75,25.79,12900.0,19.644,19.6746,19.644,19.6746,12900.0
2009-12-28 13:30:00,25.78,25.78,25.75,25.76,7300.0,19.6669,19.6669,19.644,19.6517,7300.0
2009-12-28 14:00:00,25.75,25.75,25.63,25.7,19400.0,19.644,19.644,19.5525,19.6059,19400.0
2009-12-28 14:30:00,25.7,25.71,25.61,25.63,9700.0,19.6059,19.6135,19.5372,19.5525,9700.0
2009-12-28 15:00:00,25.62,25.66,25.53,25.55,15900.0,19.5449,19.5754,19.4762,19.4915,15900.0
2009-12-28 15:30:00,25.54,25.79,25.54,25.73,59700.0,19.4838,19.6746,19.4838,19.6288,59700.0
2009-12-29 09:30:00,25.83,25.99,25.57,25.71,43900.0,19.7051,19.8271,19.5067,19.6135,43900.0
2009-12-29 10:00:00,25.71,25.77,25.6,25.69,88800.0,19.6135,19.6593,19.5296,19.5983,88800.0
2009-12-29 10:30:00,25.7,25.7,25.61,25.65,22700.0,19.6059,19.6059,19.5372,19.5678,22700.0
2009-12-29 11:00:00,25.65,25.65,25.49,25.5,51900.0,19.5678,19.5678,19.4457,19.4533,51900.0
2009-12-29 11:30:00,25.5,25.59,25.5,25.59,20100.0,19.4533,19.522,19.4533,19.522,20100.0
2009-12-29 12:00:00,25.59,25.64,25.59,25.63,20700.0,19.522,19.5601,19.522,19.5525,20700.0
2009-12-29 12:30:00,25.62,25.77,25.61,25.76,12500.0,19.5449,19.6593,19.5372,19.6517,12500.0
2009-12-29 13:00:00,25.76,25.81,25.75,25.75,21800.0,19.6517,19.6898,19.644,19.644,21800.0
2009-12-29 13:30:00,25.75,25.78,25.75,25.76,10600.0,19.644,19.6669,19.644,19.6517,10600.0
2009-12-29 14:00:00,25.76,25.8,25.75,25.76,11800.0,19.6517,19.6822,19.644,19.6517,11800.0
2009-12-29 14:30:00,25.77,25.78,25.75,25.75,10100.0,19.6593,19.6669,19.644,19.644,10100.0
2009-12-29 15:00:00,25.75,25.83,25.75,25.82,30900.0,19.644,19.7051,19.644,19.6975,30900.0
2009-12-29 15:30:00,25.82,25.83,25.78,25.81,48400.0,19.6975,19.7051,19.6669,19.6898,48400.0
2009-12-30 09:30:00,25.85,26.05,25.73,25.95,25000.0,19.7203,19.8729,19.6288,19.7966,25000.0
2009-12-30 10:00:00,25.96,25.96,25.8,25.92,59300.0,19.8043,19.8043,19.6822,19.7737,59300.0
2009-12-30 10:30:00,25.93,26.02,25.85,26.01,35100.0,19.7814,19.85,19.7203,19.8424,35100.0
2009-12-30 11:00:00,26.02,26.05,25.96,25.99,17700.0,19.85,19.8729,19.8043,19.8271,17700.0
2009-12-30 11:30:00,26.0,26.05,25.92,26.05,22100.0,19.8348,19.8729,19.7737,19.8729,22100.0
2009-12-30 12:00:00,26.04,26.2,26.04,26.12,26400.0,19.8653,19.9873,19.8653,19.9263,26400.0
2009-12-30 12:30:00,26.11,26.11,26.0,26.01,8200.0,19.9187,19.9187,19.8348,19.8424,8200.0
2009-12-30 13:00:00,26.01,26.04,26.0,26.0,10800.0,19.8424,19.8653,19.8348,19.8348,10800.0
2009-12-30 13:30:00,26.0,26.08,26.0,26.07,23900.0,19.8348,19.8958,19.8348,19.8882,23900.0
2009-12-30 14:00:00,26.07,26.14,26.07,26.09,13900.0,19.8882,19.9416,19.8882,19.9034,13900.0
2009-12-30 14:30:00,26.09,26.19,26.08,26.17,21000.0,19.9034,19.9797,19.8958,19.9645,21000.0
2009-12-30 15:00:00,26.17,26.18,26.08,26.18,39900.0,19.9645,19.9721,19.8958,19.9721,39900.0
2009-12-30 15:30:00,26.17,26.35,26.14,26.33,78500.0,19.9645,20.1018,19.9416,20.0865,78500.0
2009-12-31 09:30:00,26.4,26.45,26.05,26.2,33000.0,20.1399,20.1781,19.8729,19.9873,33000.0
2009-12-31 10:00:00,26.21,26.37,26.19,26.31,28000.0,19.995,20.117,19.9797,20.0713,28000.0
2009-12-31 10:30:00,26.3,26.3,26.2,26.29,19900.0,20.0636,20.0636,19.9873,20.056,19900.0
2009-12-31 11:00:00,26.3,26.31,26.14,26.15,18200.0,20.0636,20.0713,19.9416,19.9492,18200.0
2009-12-31 11:30:00,26.14,26.19,26.13,26.13,15600.0,19.9416,19.9797,19.9339,19.9339,15600.0
2009-12-31 12:00:00,26.11,26.18,26.11,26.16,9300.0,19.9187,19.9721,19.9187,19.9568,9300.0
2009-12-31 12:30:00,26.16,26.23,26.13,26.16,44000.0,19.9568,20.0102,19.9339,19.9568,44000.0
2009-12-31 13:00:00,26.16,26.26,26.15,26.25,16800.0,19.9568,20.0331,19.9492,20.0255,16800.0
2009-12-31 13:30:00,26.24,26.25,26.23,26.24,12800.0,20.0179,20.0255,20.0102,20.0179,12800.0
2009-12-31 14:00:00,26.24,26.28,26.23,26.25,22100.0,20.0179,20.0484,20.0102,20.0255,22100.0
2009-12-31 14:30:00,26.25,26.28,26.24,26.27,19000.0,20.0255,20.0484,20.0179,20.0407,19000.0
2009-12-31 15:00:00,26.28,26.28,26.25,26.25,11000.0,20.0484,20.0484,20.0255,20.0255,11000.0
2009-12-31 15:30:00,26.26,26.27,26.25,26.25,113700.0,20.0331,20.0407,20.0255,20.0255,113700.0
2010-01-04 09:30:00,26.53,26.75,26.38,26.42,69600.0,20.2391,20.4069,20.1247,20.1552,69600.0
2010-01-04 10:00:00,26.43,26.47,26.26,26.34,56200.0,20.1628,20.1933,20.0331,20.0941,56200.0
2010-01-04 10:30:00,26.36,26.39,26.3,26.33,54900.0,20.1094,20.1323,20.0636,20.0865,54900.0
2010-01-04 11:00:00,26.35,26.37,26.25,26.29,37400.0,20.1018,20.117,20.0255,20.056,37400.0
2010-01-04 11:30:00,26.29,26.33,26.25,26.28,50300.0,20.056,20.0865,20.0255,20.0484,50300.0
2010-01-04 12:00:00,26.3,26.31,26.26,26.27,18200.0,20.0636,20.0713,20.0331,20.0407,18200.0
2010-01-04 12:30:00,26.27,26.28,26.23,26.27,26200.0,20.0407,20.0484,20.0102,20.0407,26200.0
2010-01-04 13:00:00,26.27,26.34,26.27,26.33,32000.0,20.0407,20.0941,20.0407,20.0865,32000.0
2010-01-04 13:30:00,26.33,26.34,26.27,26.3,25000.0,20.0865,20.0941,20.0407,20.0636,25000.0
2010-01-04 14:00:00,26.29,26.31,26.28,26.29,27900.0,20.056,20.0713,20.0484,20.056,27900.0
2010-01-04 14:30:00,26.29,26.34,26.28,26.32,49200.0,20.056,20.0941,20.0484,20.0789,49200.0
2010-01-04 15:00:00,26.32,26.36,26.29,26.33,74600.0,20.0789,20.1094,20.056,20.0865,74600.0
2010-01-04 15:30:00,26.33,26.46,26.3,26.39,153500.0,20.0865,20.1857,20.0636,20.1323,153500.0
2010-01-05 09:30:00,26.34,26.34,26.24,26.25,40100.0,20.0941,20.0941,20.0179,20.0255,40100.0
2010-01-05 10:00:00,26.25,26.48,26.18,26.48,216500.0,20.0255,20.2009,19.9721,20.2009,216500.0
2010-01-05 10:30:00,26.48,27.02,26.47,27.02,79100.0,20.2009,20.6129,20.1933,20.6129,79100.0
2010-01-05 11:00:00,27.02,27.06,26.7,26.79,108800.0,20.6129,20.6434,20.3688,20.4374,108800.0
2010-01-05 11:30:00,26.79,26.96,26.71,26.89,67400.0,20.4374,20.5671,20.3764,20.5137,67400.0
2010-01-05 12:00:00,26.89,27.17,26.84,27.07,75500.0,20.5137,20.7273,20.4756,20.651,75500.0
2010-01-05 12:30:00,27.08,27.3,27.04,27.21,80500.0,20.6587,20.8265,20.6282,20.7578,80500.0
2010-01-05 13:00:00,27.2,27.31,27.12,27.31,60300.0,20.7502,20.8341,20.6892,20.8341,60300.0
2010-01-05 13:30:00,27.33,27.34,27.11,27.11,80000.0,20.8494,20.857,20.6816,20.6816,80000.0
2010-01-05 14:00:00,27.1,27.1,26.82,26.89,40800.0,20.6739,20.6739,20.4603,20.5137,40800.0
2010-01-05 14:30:00,26.9,26.93,26.76,26.82,37100.0,20.5214,20.5442,20.4146,20.4603,37100.0
2010-01-05 15:00:00,26.82,26.82,26.72,26.77,66800.0,20.4603,20.4603,20.384,20.4222,66800.0
2010-01-05 15:30:00,26.78,26.8,26.67,26.72,186100.0,20.4298,20.4451,20.3459,20.384,186100.0
2010-01-06 09:30:00,26.78,26.94,26.47,26.71,44100.0,20.4298,20.5519,20.1933,20.3764,44100.0
2010-01-06 10:00:00,26.7,27.17,26.68,27.17,139700.0,20.3688,20.7273,20.3535,20.7273,139700.0
2010-01-06 10:30:00,27.15,27.19,27.0,27.03,38500.0,20.7121,20.7426,20.5976,20.6205,38500.0
2010-01-06 11:00:00,27.05,27.06,26.82,26.85,22200.0,20.6358,20.6434,20.4603,20.4832,22200.0
2010-01-06 11:30:00,26.85,26.9,26.79,26.8,17400.0,20.4832,20.5214,20.4374,20.4451,17400.0
2010-01-06 12:00:00,26.79,26.86,26.75,26.82,30500.0,20.4374,20.4908,20.4069,20.4603,30500.0
2010-01-06 12:30:00,26.8,26.89,26.75,26.89,45500.0,20.4451,20.5137,20.4069,20.5137,45500.0
2010-01-06 13:00:00,26.88,27.0,26.88,26.93,19200.0,20.5061,20.5976,20.5061,20.5442,19200.0
2010-01-06 13:30:00,26.94,26.94,26.75,26.78,23900.0,20.5519,20.5519,20.4069,20.4298,23900.0
2010-01-06 14:00:00,26.78,26.95,26.78,26.94,24600.0,20.4298,20.5595,20.4298,20.5519,24600.0
2010-01-06 14:30:00,26.94,27.0,26.77,26.84,40200.0,20.5519,20.5976,20.4222,20.4756,40200.0
2010-01-06 15:00:00,26.84,26.88,26.8,26.87,55400.0,20.4756,20.5061,20.4451,20.4985,55400.0
2010-01-06 15:30:00,26.86,26.94,26.76,26.87,97300.0,20.4908,20.5519,20.4146,20.4985,97300.0
2010-01-07 09:30:00,26.87,27.11,26.64,26.77,123600.0,20.4985,20.6816,20.323,20.4222,123600.0
2010-01-07 10:00:00,26.75,26.77,26.64,26.74,65900.0,20.4069,20.4222,20.323,20.3993,65900.0
2010-01-07 10:30:00,26.74,27.1,26.68,26.98,72800.0,20.3993,20.6739,20.3535,20.5824,72800.0
2010-01-07 11:00:00,26.98,27.01,26.75,26.84,156100.0,20.5824,20.6053,20.4069,20.4756,156100.0
2010-01-07 11:30:00,26.85,26.87,26.74,26.8,18000.0,20.4832,20.4985,20.3993,20.4451,18000.0
2010-01-07 12:00:00,26.8,26.84,26.75,26.8,27800.0,20.4451,20.4756,20.4069,20.4451,27800.0
2010-01-07 12:30:00,26.8,26.85,26.73,26.76,29200.0,20.4451,20.4832,20.3917,20.4146,29200.0
2010-01-07 13:00:00,26.76,26.82,26.75,26.76,21000.0,20.4146,20.4603,20.4069,20.4146,21000.0
2010-01-07 13:30:00,26.76,26.82,26.76,26.77,25100.0,20.4146,20.4603,20.4146,20.4222,25100.0
2010-01-07 14:00:00,26.78,26.81,26.78,26.78,42400.0,20.4298,20.4527,20.4298,20.4298,42400.0
2010-01-07 14:30:00,26.79,26.82,26.76,26.8,22700.0,20.4374,20.4603,20.4146,20.4451,22700.0
2010-01-07 15:00:00,26.81,26.94,26.75,26.83,47500.0,20.4527,20.5519,20.4069,20.468,47500.0
2010-01-07 15:30:00,26.84,26.92,26.82,26.9,70800.0,20.4756,20.5366,20.4603,20.5214,70800.0
2010-01-08 09:30:00,26.87,26.92,26.44,26.92,109900.0,20.4985,20.5366,20.1704,20.5366,109900.0
2010-01-08 10:00:00,26.94,26.94,26.71,26.77,89900.0,20.5519,20.5519,20.3764,20.4222,89900.0
2010-01-08 10:30:00,26.76,26.91,26.76,26.89,53600.0,20.4146,20.529,20.4146,20.5137,53600.0
2010-01-08 11:00:00,26.9,26.9,26.78,26.82,24700.0,20.5214,20.5214,20.4298,20.4603,24700.0
2010-01-08 11:30:00,26.82,26.86,26.75,26.83,14100.0,20.4603,20.4908,20.4069,20.468,14100.0
2010-01-08 12:00:00,26.82,26.85,26.75,26.75,22800.0,20.4603,20.4832,20.4069,20.4069,22800.0
2010-01-08 12:30:00,26.75,26.8,26.68,26.78,16800.0,20.4069,20.4451,20.3535,20.4298,16800.0
2010-01-08 13:00:00,26.76,26.8,26.67,26.67,27200.0,20.4146,20.4451,20.3459,20.3459,27200.0
2010-01-08 13:30:00,26.68,26.77,26.66,26.69,11600.0,20.3535,20.4222,20.3383,20.3612,11600.0
2010-01-08 14:00:00,26.69,26.73,26.63,26.66,11500.0,20.3612,20.3917,20.3154,20.3383,11500.0
2010-01-08 14:30:00,26.67,26.71,26.63,26.66,15100.0,20.3459,20.3764,20.3154,20.3383,15100.0
2010-01-08 15:00:00,26.67,26.68,26.63,26.67,20500.0,20.3459,20.3535,20.3154,20.3459,20500.0
2010-01-08 15:30:00,26.67,26.75,26.6,26.67,97700.0,20.3459,20.4069,20.2925,20.3459,97700.0
2010-01-11 09:30:00,26.8,26.83,26.5,26.51,60200.0,20.4451,20.468,20.2162,20.2238,60200.0
2010-01-11 10:00:00,26.52,26.8,26.28,26.76,35200.0,20.2315,20.4451,20.0484,20.4146,35200.0
2010-01-11 10:30:00,26.76,26.76,26.58,26.68,37600.0,20.4146,20.4146,20.2772,20.3535,37600.0
2010-01-11 11:00:00,26.69,26.69,26.49,26.5,19000.0,20.3612,20.3612,20.2086,20.2162,19000.0
2010-01-11 11:30:00,26.5,26.57,26.46,26.53,10300.0,20.2162,20.2696,20.1857,20.2391,10300.0
2010-01-11 12:00:00,26.54,26.58,26.5,26.5,5100.0,20.2467,20.2772,20.2162,20.2162,5100.0
2010-01-11 12:30:00,26.52,26.55,26.41,26.53,9100.0,20.2315,20.2544,20.1475,20.2391,9100.0
2010-01-11 13:00:00,26.55,26.61,26.49,26.49,22400.0,20.2544,20.3001,20.2086,20.2086,22400.0
2010-01-11 13:30:00,26.5,26.56,26.46,26.55,22100.0,20.2162,20.262,20.1857,20.2544,22100.0
2010-01-11 14:00:00,26.56,26.57,26.47,26.48,18600.0,20.262,20.2696,20.1933,20.2009,18600.0
2010-01-11 14:30:00,26.47,26.51,26.41,26.48,23700.0,20.1933,20.2238,20.1475,20.2009,23700.0
2010-01-11 15:00:00,26.48,26.5,26.4,26.42,53700.0,20.2009,20.2162,20.1399,20.1552,53700.0
2010-01-11 15:30:00,26.42,26.46,26.35,26.41,176300.0,20.1552,20.1857,20.1018,20.1475,176300.0
2010-01-12 09:30:00,26.25,26.35,26.02,26.12,100200.0,20.0255,20.1018,19.85,19.9263,100200.0
2010-01-12 10:00:00,26.11,26.14,26.05,26.09,63400.0,19.9187,19.9416,19.8729,19.9034,63400.0
2010-01-12 10:30:00,26.09,26.12,26.07,26.07,38100.0,19.9034,19.9263,19.8882,19.8882,38100.0
2010-01-12 11:00:00,26.07,26.07,25.8,25.8,34500.0,19.8882,19.8882,19.6822,19.6822,34500.0
2010-01-12 11:30:00,25.82,25.84,25.65,25.73,28800.0,19.6975,19.7127,19.5678,19.6288,28800.0
2010-01-12 12:00:00,25.71,25.73,25.53,25.56,22000.0,19.6135,19.6288,19.4762,19.4991,22000.0
2010-01-12 12:30:00,25.55,25.67,25.46,25.63,61400.0,19.4915,19.583,19.4228,19.5525,61400.0
2010-01-12 13:00:00,25.61,25.69,25.43,25.52,70600.0,19.5372,19.5983,19.3999,19.4686,70600.0
2010-01-12 13:30:00,25.55,25.68,25.54,25.64,25600.0,19.4915,19.5906,19.4838,19.5601,25600.0
2010-01-12 14:00:00,25.64,25.77,25.62,25.76,14100.0,19.5601,19.6593,19.5449,19.6517,14100.0
2010-01-12 14:30:00,25.76,25.78,25.48,25.7,108200.0,19.6517,19.6669,19.4381,19.6059,108200.0
2010-01-12 15:00:00,25.7,25.74,25.62,25.66,63400.0,19.6059,19.6364,19.5449,19.5754,63400.0
2010-01-12 15:30:00,25.65,25.69,25.58,25.63,70800.0,19.5678,19.5983,19.5144,19.5525,70800.0
2010-01-13 09:30:00,25.52,26.04,25.42,26.0,90900.0,19.4686,19.8653,19.3923,19.8348,90900.0
2010-01-13 10:00:00,26.03,26.16,25.93,26.16,93600.0,19.8577,19.9568,19.7814,19.9568,93600.0
2010-01-13 10:30:00,26.15,26.53,26.11,26.52,72200.0,19.9492,20.2391,19.9187,20.2315,72200.0
2010-01-13 11:00:00,26.52,26.57,26.26,26.37,67200.0,20.2315,20.2696,20.0331,20.117,67200.0
2010-01-13 11:30:00,26.36,26.44,26.36,26.37,33800.0,20.1094,20.1704,20.1094,20.117,33800.0
2010-01-13 12:00:00,26.36,26.83,26.36,26.77,80200.0,20.1094,20.468,20.1094,20.4222,80200.0
2010-01-13 12:30:00,26.77,26.83,26.56,26.65,77700.0,20.4222,20.468,20.262,20.3306,77700.0
2010-01-13 13:00:00,26.65,26.92,26.63,26.92,32000.0,20.3306,20.5366,20.3154,20.5366,32000.0
2010-01-13 13:30:00,26.91,26.93,26.65,26.7,36800.0,20.529,20.5442,20.3306,20.3688,36800.0
2010-01-13 14:00:00,26.71,26.74,26.46,26.59,61800.0,20.3764,20.3993,20.1857,20.2849,61800.0
2010-01-13 14:30:00,26.58,26.67,26.54,26.59,45800.0,20.2772,20.3459,20.2467,20.2849,45800.0
2010-01-13 15:00:00,26.61,26.62,26.44,26.54,69100.0,20.3001,20.3078,20.1704,20.2467,69100.0
2010-01-13 15:30:00,26.54,26.6,26.44,26.54,114500.0,20.2467,20.2925,20.1704,20.2467,114500.0
2010-01-14 09:30:00,26.56,26.85,26.56,26.67,24400.0,20.262,20.4832,20.262,20.3459,24400.0
2010-01-14 10:00:00,26.66,26.88,26.64,26.85,45200.0,20.3383,20.5061,20.323,20.4832,45200.0
2010-01-14 10:30:00,26.83,26.88,26.63,26.64,20700.0,20.468,20.5061,20.3154,20.323,20700.0
2010-01-14 11:00:00,26.65,26.77,26.64,26.77,18600.0,20.3306,20.4222,20.323,20.4222,18600.0
2010-01-14 11:30:00,26.78,27.0,26.78,26.93,35500.0,20.4298,20.5976,20.4298,20.5442,35500.0
2010-01-14 12:00:00,26.92,26.95,26.84,26.85,30600.0,20.5366,20.5595,20.4756,20.4832,30600.0
2010-01-14 12:30:00,26.84,26.98,26.77,26.79,48700.0,20.4756,20.5824,20.4222,20.4374,48700.0
2010-01-14 13:00:00,26.8,26.81,26.75,26.75,29700.0,20.4451,20.4527,20.4069,20.4069,29700.0
2010-01-14 13:30:00,26.76,26.81,26.75,26.77,30800.0,20.4146,20.4527,20.4069,20.4222,30800.0
2010-01-14 14:00:00,26.77,26.78,26.72,26.75,66300.0,20.4222,20.4298,20.384,20.4069,66300.0
2010-01-14 14:30:00,26.75,26.76,26.7,26.75,56500.0,20.4069,20.4146,20.3688,20.4069,56500.0
2010-01-14 15:00:00,26.75,26.89,26.74,26.83,92100.0,20.4069,20.5137,20.3993,20.468,92100.0
2010-01-14 15:30:00,26.83,26.97,26.75,26.88,144800.0,20.468,20.5748,20.4069,20.5061,144800.0
2010-01-15 09:30:00,27.39,27.39,26.44,26.45,399100.0,20.8952,20.8952,20.1704,20.1781,399100.0
2010-01-15 10:00:00,26.47,26.56,25.84,25.92,246800.0,20.1933,20.262,19.7127,19.7737,246800.0
2010-01-15 10:30:00,25.92,26.1,25.74,25.9,200400.0,19.7737,19.9111,19.6364,19.7585,200400.0
2010-01-15 11:00:00,25.91,26.17,25.8,26.17,170100.0,19.7661,19.9645,19.6822,19.9645,170100.0
2010-01-15 11:30:00,26.14,26.31,26.14,26.25,79600.0,19.9416,20.0713,19.9416,20.0255,79600.0
2010-01-15 12:00:00,26.25,26.25,26.08,26.17,86300.0,20.0255,20.0255,19.8958,19.9645,86300.0
2010-01-15 12:30:00,26.17,26.18,26.01,26.13,60100.0,19.9645,19.9721,19.8424,19.9339,60100.0
2010-01-15 13:00:00,26.14,26.19,25.9,26.01,76100.0,19.9416,19.9797,19.7585,19.8424,76100.0
2010-01-15 13:30:00,26.02,26.03,25.95,26.01,68200.0,19.85,19.8577,19.7966,19.8424,68200.0
2010-01-15 14:00:00,25.99,26.01,25.51,25.53,144600.0,19.8271,19.8424,19.461,19.4762,144600.0
2010-01-15 14:30:00,25.52,25.91,25.52,25.9,109600.0,19.4686,19.7661,19.4686,19.7585,109600.0
2010-01-15 15:00:00,25.89,26.22,25.8,26.19,139400.0,19.7509,20.0026,19.6822,19.9797,139400.0
2010-01-15 15:30:00,26.19,26.44,25.9,26.01,336800.0,19.9797,20.1704,19.7585,19.8424,336800.0
2010-01-19 09:30:00,26.16,26.17,25.79,25.97,68900.0,19.9568,19.9645,19.6746,19.8119,68900.0
2010-01-19 10:00:00,25.98,26.34,25.97,26.25,87000.0,19.8195,20.0941,19.8119,20.0255,87000.0
2010-01-19 10:30:00,26.2,26.3,26.15,26.18,93600.0,19.9873,20.0636,19.9492,19.9721,93600.0
2010-01-19 11:00:00,26.18,26.18,26.0,26.07,41000.0,19.9721,19.9721,19.8348,19.8882,41000.0
2010-01-19 11:30:00,26.07,26.11,26.0,26.03,34600.0,19.8882,19.9187,19.8348,19.8577,34600.0
2010-01-19 12:00:00,26.03,26.06,26.01,26.03,67900.0,19.8577,19.8805,19.8424,19.8577,67900.0
2010-01-19 12:30:00,26.04,26.09,26.02,26.04,65700.0,19.8653,19.9034,19.85,19.8653,65700.0
2010-01-19 13:00:00,26.03,26.11,26.02,26.05,53300.0,19.8577,19.9187,19.85,19.8729,53300.0
2010-01-19 13:30:00,26.05,26.08,26.02,26.07,66500.0,19.8729,19.8958,19.85,19.8882,66500.0
2010-01-19 14:00:00,26.06,26.16,26.05,26.15,52100.0,19.8805,19.9568,19.8729,19.9492,52100.0
2010-01-19 14:30:00,26.15,26.16,26.1,26.1,71500.0,19.9492,19.9568,19.9111,19.9111,71500.0
2010-01-19 15:00:00,26.11,26.13,26.07,26.1,75100.0,19.9187,19.9339,19.8882,19.9111,75100.0
2010-01-19 15:30:00,26.1,26.16,26.07,26.09,188000.0,19.9111,19.9568,19.8882,19.9034,188000.0
2010-01-20 09:30:00,25.9,26.27,25.9,26.19,97000.0,19.7585,20.0407,19.7585,19.9797,97000.0
2010-01-20 10:00:00,26.19,26.25,26.0,26.08,87000.0,19.9797,20.0255,19.8348,19.8958,87000.0
2010-01-20 10:30:00,26.05,26.15,26.04,26.1,134300.0,19.8729,19.9492,19.8653,19.9111,134300.0
2010-01-20 11:00:00,26.09,26.16,25.93,26.08,135800.0,19.9034,19.9568,19.7814,19.8958,135800.0
2010-01-20 11:30:00,26.08,26.11,26.03,26.1,41700.0,19.8958,19.9187,19.8577,19.9111,41700.0
2010-01-20 12:00:00,26.11,26.15,25.98,26.01,80100.0,19.9187,19.9492,19.8195,19.8424,80100.0
2010-01-20 12:30:00,26.0,26.03,25.98,26.01,55000.0,19.8348,19.8577,19.8195,19.8424,55000.0
2010-01-20 13:00:00,26.01,26.02,25.99,26.0,84300.0,19.8424,19.85,19.8271,19.8348,84300.0
2010-01-20 13:30:00,26.0,26.04,25.98,26.02,156900.0,19.8348,19.8653,19.8195,19.85,156900.0
2010-01-20 14:00:00,26.02,26.07,25.99,26.0,171900.0,19.85,19.8882,19.8271,19.8348,171900.0
2010-01-20 14:30:00,26.0,26.06,25.99,26.01,140900.0,19.8348,19.8805,19.8271,19.8424,140900.0
2010-01-20 15:00:00,26.0,26.08,25.97,26.04,139400.0,19.8348,19.8958,19.8119,19.8653,139400.0
2010-01-20 15:30:00,26.05,26.05,25.97,26.0,176800.0,19.8729,19.8729,19.8119,19.8348,176800.0
2010-01-21 09:30:00,26.11,26.24,25.94,26.21,62500.0,19.9187,20.0179,19.789,19.995,62500.0
2010-01-21 10:00:00,26.23,26.27,25.91,25.95,108500.0,20.0102,20.0407,19.7661,19.7966,108500.0
2010-01-21 10:30:00,25.93,26.05,25.9,25.95,64900.0,19.7814,19.8729,19.7585,19.7966,64900.0
2010-01-21 11:00:00,25.93,26.04,25.85,25.9,75700.0,19.7814,19.8653,19.7203,19.7585,75700.0
2010-01-21 11:30:00,25.9,25.96,25.85,25.9,76400.0,19.7585,19.8043,19.7203,19.7585,76400.0
2010-01-21 12:00:00,25.9,26.01,25.86,25.9,69300.0,19.7585,19.8424,19.728,19.7585,69300.0
2010-01-21 12:30:00,25.87,26.03,25.87,25.96,23300.0,19.7356,19.8577,19.7356,19.8043,23300.0
2010-01-21 13:00:00,25.96,25.96,25.9,25.94,31000.0,19.8043,19.8043,19.7585,19.789,31000.0
2010-01-21 13:30:00,25.93,25.97,25.9,25.91,32100.0,19.7814,19.8119,19.7585,19.7661,32100.0
2010-01-21 14:00:00,25.91,26.0,25.9,25.99,56100.0,19.7661,19.8348,19.7585,19.8271,56100.0
2010-01-21 14:30:00,25.98,26.0,25.9,25.99,65100.0,19.8195,19.8348,19.7585,19.8271,65100.0
2010-01-21 15:00:00,26.0,26.02,25.85,25.93,96100.0,19.8348,19.85,19.7203,19.7814,96100.0
2010-01-21 15:30:00,25.92,25.97,25.73,25.76,167900.0,19.7737,19.8119,19.6288,19.6517,167900.0
2010-01-22 09:30:00,25.83,26.45,25.71,25.89,93200.0,19.7051,20.1781,19.6135,19.7509,93200.0
2010-01-22 10:00:00,25.85,25.92,25.5,25.71,61800.0,19.7203,19.7737,19.4533,19.6135,61800.0
2010-01-22 10:30:00,25.75,26.13,25.75,26.13,56800.0,19.644,19.9339,19.644,19.9339,56800.0
2010-01-22 11:00:00,26.13,26.25,25.94,25.97,37000.0,19.9339,20.0255,19.789,19.8119,37000.0
2010-01-22 11:30:00,25.96,25.98,25.73,25.73,32600.0,19.8043,19.8195,19.6288,19.6288,32600.0
2010-01-22 12:00:00,25.73,25.77,25.66,25.73,19200.0,19.6288,19.6593,19.5754,19.6288,19200.0
2010-01-22 12:30:00,25.77,25.82,25.7,25.76,18200.0,19.6593,19.6975,19.6059,19.6517,18200.0
2010-01-22 13:00:00,25.74,25.75,25.6,25.75,18500.0,19.6364,19.644,19.5296,19.644,18500.0
2010-01-22 13:30:00,25.75,25.77,25.65,25.72,21700.0,19.644,19.6593,19.5678,19.6212,21700.0
2010-01-22 14:00:00,25.74,25.76,25.6,25.63,15400.0,19.6364,19.6517,19.5296,19.5525,15400.0
2010-01-22 14:30:00,25.63,25.69,25.54,25.57,26600.0,19.5525,19.5983,19.4838,19.5067,26600.0
2010-01-22 15:00:00,25.55,25.68,25.46,25.57,60900.0,19.4915,19.5906,19.4228,19.5067,60900.0
2010-01-22 15:30:00,25.57,25.57,25.48,25.5,120300.0,19.5067,19.5067,19.4381,19.4533,120300.0
2010-01-25 09:30:00,25.82,26.06,25.78,25.89,69800.0,19.6975,19.8805,19.6669,19.7509,69800.0
2010-01-25 10:00:00,25.88,26.12,25.83,26.09,168600.0,19.7432,19.9263,19.7051,19.9034,168600.0
2010-01-25 10:30:00,26.09,26.15,26.05,26.09,81300.0,19.9034,19.9492,19.8729,19.9034,81300.0
2010-01-25 11:00:00,26.09,26.12,25.97,26.05,127300.0,19.9034,19.9263,19.8119,19.8729,127300.0
2010-01-25 11:30:00,26.02,26.1,25.97,26.0,46400.0,19.85,19.9111,19.8119,19.8348,46400.0
2010-01-25 12:00:00,26.0,26.06,25.93,25.99,24600.0,19.8348,19.8805,19.7814,19.8271,24600.0
2010-01-25 12:30:00,26.0,26.01,25.92,26.0,25000.0,19.8348,19.8424,19.7737,19.8348,25000.0
2010-01-25 13:00:00,26.0,26.08,25.98,26.01,17500.0,19.8348,19.8958,19.8195,19.8424,17500.0
2010-01-25 13:30:00,26.03,26.08,25.97,26.06,28000.0,19.8577,19.8958,19.8119,19.8805,28000.0
2010-01-25 14:00:00,26.06,26.1,26.01,26.03,25500.0,19.8805,19.9111,19.8424,19.8577,25500.0
2010-01-25 14:30:00,26.01,26.1,25.98,26.1,46100.0,19.8424,19.9111,19.8195,19.9111,46100.0
2010-01-25 15:00:00,26.09,26.1,26.0,26.01,34100.0,19.9034,19.9111,19.8348,19.8424,34100.0
2010-01-25 15:30:00,26.01,26.07,26.0,26.05,126500.0,19.8424,19.8882,19.8348,19.8729,126500.0
2010-01-26 09:30:00,26.13,26.33,26.04,26.09,37200.0,19.9339,20.0865,19.8653,19.9034,37200.0
2010-01-26 10:00:00,26.1,26.19,26.04,26.07,49500.0,19.9111,19.9797,19.8653,19.8882,49500.0
2010-01-26 10:30:00,26.04,26.06,25.99,26.02,13300.0,19.8653,19.8805,19.8271,19.85,13300.0
2010-01-26 11:00:00,26.02,26.07,26.01,26.04,13900.0,19.85,19.8882,19.8424,19.8653,13900.0
2010-01-26 11:30:00,26.05,26.13,26.02,26.1,10800.0,19.8729,19.9339,19.85,19.9111,10800.0
2010-01-26 12:00:00,26.07,26.08,26.0,26.04,10300.0,19.8882,19.8958,19.8348,19.8653,10300.0
2010-01-26 12:30:00,26.04,26.1,26.04,26.09,6000.0,19.8653,19.9111,19.8653,19.9034,6000.0
2010-01-26 13:00:00,26.08,26.1,26.04,26.08,8300.0,19.8958,19.9111,19.8653,19.8958,8300.0
2010-01-26 13:30:00,26.08,26.12,26.07,26.1,27900.0,19.8958,19.9263,19.8882,19.9111,27900.0
2010-01-26 14:00:00,26.1,26.12,26.09,26.09,30900.0,19.9111,19.9263,19.9034,19.9034,30900.0
2010-01-26 14:30:00,26.09,26.17,26.04,26.13,46600.0,19.9034,19.9645,19.8653,19.9339,46600.0
2010-01-26 15:00:00,26.11,26.14,26.02,26.04,32000.0,19.9187,19.9416,19.85,19.8653,32000.0
2010-01-26 15:30:00,26.03,26.08,25.99,26.03,78700.0,19.8577,19.8958,19.8271,19.8577,78700.0
2010-01-27 09:30:00,26.03,26.14,26.0,26.03,46400.0,19.8577,19.9416,19.8348,19.8577,46400.0
2010-01-27 10:00:00,26.06,26.1,25.89,26.07,100600.0,19.8805,19.9111,19.7509,19.8882,100600.0
2010-01-27 10:30:00,26.07,26.1,26.0,26.06,65200.0,19.8882,19.9111,19.8348,19.8805,65200.0
2010-01-27 11:00:00,26.07,26.09,26.0,26.01,11300.0,19.8882,19.9034,19.8348,19.8424,11300.0
2010-01-27 11:30:00,26.02,26.1,26.0,26.08,46000.0,19.85,19.9111,19.8348,19.8958,46000.0
2010-01-27 12:00:00,26.07,26.07,26.0,26.01,9700.0,19.8882,19.8882,19.8348,19.8424,9700.0
2010-01-27 12:30:00,26.01,26.03,26.0,26.0,12500.0,19.8424,19.8577,19.8348,19.8348,12500.0
2010-01-27 13:00:00,26.01,26.04,25.98,26.02,20400.0,19.8424,19.8653,19.8195,19.85,20400.0
2010-01-27 13:30:00,26.02,26.07,26.01,26.05,13500.0,19.85,19.8882,19.8424,19.8729,13500.0
2010-01-27 14:00:00,26.04,26.1,26.0,26.0,72200.0,19.8653,19.9111,19.8348,19.8348,72200.0
2010-01-27 14:30:00,26.0,26.09,26.0,26.06,46700.0,19.8348,19.9034,19.8348,19.8805,46700.0
2010-01-27 15:00:00,26.03,26.18,26.0,26.1,99300.0,19.8577,19.9721,19.8348,19.9111,99300.0
2010-01-27 15:30:00,26.12,26.3,26.12,26.26,60900.0,19.9263,20.0636,19.9263,20.0331,60900.0
2010-01-28 09:30:00,26.4,26.4,25.98,26.12,118100.0,20.1399,20.1399,19.8195,19.9263,118100.0
2010-01-28 10:00:00,26.13,26.14,25.97,26.12,111600.0,19.9339,19.9416,19.8119,19.9263,111600.0
2010-01-28 10:30:00,26.13,26.17,26.05,26.11,24500.0,19.9339,19.9645,19.8729,19.9187,24500.0
2010-01-28 11:00:00,26.11,26.12,25.95,26.0,55600.0,19.9187,19.9263,19.7966,19.8348,55600.0
2010-01-28 11:30:00,26.0,26.01,25.93,25.99,86600.0,19.8348,19.8424,19.7814,19.8271,86600.0
2010-01-28 12:00:00,25.99,26.02,25.86,25.97,24500.0,19.8271,19.85,19.728,19.8119,24500.0
2010-01-28 12:30:00,25.96,26.01,25.88,25.91,39500.0,19.8043,19.8424,19.7432,19.7661,39500.0
2010-01-28 13:00:00,25.91,25.95,25.86,25.95,26700.0,19.7661,19.7966,19.728,19.7966,26700.0
2010-01-28 13:30:00,25.96,25.97,25.86,25.86,66900.0,19.8043,19.8119,19.728,19.728,66900.0
2010-01-28 14:00:00,25.86,25.88,25.69,25.72,66900.0,19.728,19.7432,19.5983,19.6212,66900.0
2010-01-28 14:30:00,25.71,25.9,25.69,25.82,33900.0,19.6135,19.7585,19.5983,19.6975,33900.0
2010-01-28 15:00:00,25.84,25.9,25.75,25.87,51000.0,19.7127,19.7585,19.644,19.7356,51000.0
2010-01-28 15:30:00,25.86,25.96,25.82,25.86,175300.0,19.728,19.8043,19.6975,19.728,175300.0
2010-01-29 09:30:00,25.89,26.19,25.75,26.09,76200.0,19.7509,19.9797,19.644,19.9034,76200.0
2010-01-29 10:00:00,26.09,26.14,25.93,26.12,20500.0,19.9034,19.9416,19.7814,19.9263,20500.0
2010-01-29 10:30:00,26.13,26.15,25.97,26.06,27700.0,19.9339,19.9492,19.8119,19.8805,27700.0
2010-01-29 11:00:00,26.08,26.08,25.97,25.97,72500.0,19.8958,19.8958,19.8119,19.8119,72500.0
2010-01-29 11:30:00,25.98,26.0,25.92,25.92,45300.0,19.8195,19.8348,19.7737,19.7737,45300.0
2010-01-29 12:00:00,25.93,26.0,25.9,26.0,23700.0,19.7814,19.8348,19.7585,19.8348,23700.0
2010-01-29 12:30:00,25.99,26.14,25.94,26.14,59000.0,19.8271,19.9416,19.789,19.9416,59000.0
2010-01-29 13:00:00,26.13,26.14,26.01,26.06,59300.0,19.9339,19.9416,19.8424,19.8805,59300.0
2010-01-29 13:30:00,26.04,26.12,26.01,26.07,89400.0,19.8653,19.9263,19.8424,19.8882,89400.0
2010-01-29 14:00:00,26.05,26.1,26.01,26.08,245800.0,19.8729,19.9111,19.8424,19.8958,245800.0
2010-01-29 14:30:00,26.05,26.08,25.89,25.96,196600.0,19.8729,19.8958,19.7509,19.8043,196600.0
2010-01-29 15:00:00,25.93,25.96,25.84,25.85,67500.0,19.7814,19.8043,19.7127,19.7203,67500.0
2010-01-29 15:30:00,25.84,25.92,25.78,25.84,122900.0,19.7127,19.7737,19.6669,19.7127,122900.0
2010-02-01 09:30:00,26.04,26.08,25.81,26.08,52300.0,19.8653,19.8958,19.6898,19.8958,52300.0
2010-02-01 10:00:00,26.08,26.19,25.92,25.98,93000.0,19.8958,19.9797,19.7737,19.8195,93000.0
2010-02-01 10:30:00,25.97,26.11,25.97,26.0,107800.0,19.8119,19.9187,19.8119,19.8348,107800.0
2010-02-01 11:00:00,26.0,26.25,25.99,26.24,97400.0,19.8348,20.0255,19.8271,20.0179,97400.0
2010-02-01 11:30:00,26.24,26.25,26.1,26.1,16300.0,20.0179,20.0255,19.9111,19.9111,16300.0
2010-02-01 12:00:00,26.11,26.15,26.1,26.13,12900.0,19.9187,19.9492,19.9111,19.9339,12900.0
2010-02-01 12:30:00,26.12,26.13,26.06,26.11,31600.0,19.9263,19.9339,19.8805,19.9187,31600.0
2010-02-01 13:00:00,26.11,26.17,26.1,26.13,18400.0,19.9187,19.9645,19.9111,19.9339,18400.0
2010-02-01 13:30:00,26.12,26.14,26.08,26.09,26500.0,19.9263,19.9416,19.8958,19.9034,26500.0
2010-02-01 14:00:00,26.1,26.23,26.05,26.17,19800.0,19.9111,20.0102,19.8729,19.9645,19800.0
2010-02-01 14:30:00,26.18,26.24,26.1,26.11,51900.0,19.9721,20.0179,19.9111,19.9187,51900.0
2010-02-01 15:00:00,26.11,26.16,26.08,26.12,87500.0,19.9187,19.9568,19.8958,19.9263,87500.0
2010-02-01 15:30:00,26.12,26.31,26.12,26.28,144700.0,19.9263,20.0713,19.9263,20.0484,144700.0
2010-02-02 09:30:00,26.27,26.53,26.26,26.32,26800.0,20.0407,20.2391,20.0331,20.0789,26800.0
2010-02-02 10:00:00,26.29,26.59,26.23,26.57,32300.0,20.056,20.2849,20.0102,20.2696,32300.0
2010-02-02 10:30:00,26.58,26.67,26.54,26.64,33000.0,20.2772,20.3459,20.2467,20.323,33000.0
2010-02-02 11:00:00,26.63,26.66,26.5,26.6,43600.0,20.3154,20.3383,20.2162,20.2925,43600.0
2010-02-02 11:30:00,26.61,26.69,26.5,26.58,120400.0,20.3001,20.3612,20.2162,20.2772,120400.0
2010-02-02 12:00:00,26.59,26.59,26.5,26.54,47600.0,20.2849,20.2849,20.2162,20.2467,47600.0
2010-02-02 12:30:00,26.54,26.55,26.52,26.54,50000.0,20.2467,20.2544,20.2315,20.2467,50000.0
2010-02-02 13:00:00,26.55,26.56,26.52,26.55,52300.0,20.2544,20.262,20.2315,20.2544,52300.0
2010-02-02 13:30:00,26.55,26.79,26.54,26.69,74200.0,20.2544,20.4374,20.2467,20.3612,74200.0
2010-02-02 14:00:00,26.71,27.4,26.64,26.78,149900.0,20.3764,20.9028,20.323,20.4298,149900.0
2010-02-02 14:30:00,26.78,26.82,26.75,26.8,56800.0,20.4298,20.4603,20.4069,20.4451,56800.0
2010-02-02 15:00:00,26.8,26.93,26.79,26.88,88700.0,20.4451,20.5442,20.4374,20.5061,88700.0
2010-02-02 15:30:00,26.88,26.91,26.75,26.79,194000.0,20.5061,20.529,20.4069,20.4374,194000.0
2010-02-03 09:30:00,26.77,26.85,26.61,26.77,34400.0,20.4222,20.4832,20.3001,20.4222,34400.0
2010-02-03 10:00:00,26.77,26.77,26.6,26.68,47600.0,20.4222,20.4222,20.2925,20.3535,47600.0
2010-02-03 10:30:00,26.66,26.84,26.62,26.77,44700.0,20.3383,20.4756,20.3078,20.4222,44700.0
2010-02-03 11:00:00,26.78,26.85,26.68,26.69,79600.0,20.4298,20.4832,20.3535,20.3612,79600.0
2010-02-03 11:30:00,26.7,26.77,26.67,26.7,40500.0,20.3688,20.4222,20.3459,20.3688,40500.0
2010-02-03 12:00:00,26.7,26.77,26.7,26.74,34200.0,20.3688,20.4222,20.3688,20.3993,34200.0
2010-02-03 12:30:00,26.75,26.77,26.69,26.75,48900.0,20.4069,20.4222,20.3612,20.4069,48900.0
2010-02-03 13:00:00,26.76,26.9,26.72,26.84,61500.0,20.4146,20.5214,20.384,20.4756,61500.0
2010-02-03 13:30:00,26.83,26.83,26.7,26.77,42800.0,20.468,20.468,20.3688,20.4222,42800.0
2010-02-03 14:00:00,26.79,26.79,26.71,26.75,40500.0,20.4374,20.4374,20.3764,20.4069,40500.0
2010-02-03 14:30:00,26.75,26.8,26.75,26.75,24000.0,20.4069,20.4451,20.4069,20.4069,24000.0
2010-02-03 15:00:00,26.76,26.8,26.67,26.74,52000.0,20.4146,20.4451,20.3459,20.3993,52000.0
2010-02-03 15:30:00,26.74,26.82,26.72,26.8,93100.0,20.3993,20.4603,20.384,20.4451,93100.0
2010-02-04 09:30:00,26.58,26.84,26.49,26.49,50000.0,20.2772,20.4756,20.2086,20.2086,50000.0
2010-02-04 10:00:00,26.49,26.57,26.41,26.51,66500.0,20.2086,20.2696,20.1475,20.2238,66500.0
2010-02-04 10:30:00,26.53,26.56,26.4,26.41,79300.0,20.2391,20.262,20.1399,20.1475,79300.0
2010-02-04 11:00:00,26.42,26.48,26.37,26.39,106300.0,20.1552,20.2009,20.117,20.1323,106300.0
2010-02-04 11:30:00,26.39,26.57,26.3,26.57,77900.0,20.1323,20.2696,20.0636,20.2696,77900.0
2010-02-04 12:00:00,26.52,26.59,26.43,26.45,28900.0,20.2315,20.2849,20.1628,20.1781,28900.0
2010-02-04 12:30:00,26.45,26.48,26.4,26.42,62200.0,20.1781,20.2009,20.1399,20.1552,62200.0
2010-02-04 13:00:00,26.42,26.48,26.38,26.48,32400.0,20.1552,20.2009,20.1247,20.2009,32400.0
2010-02-04 13:30:00,26.46,26.48,26.39,26.4,110500.0,20.1857,20.2009,20.1323,20.1399,110500.0
2010-02-04 14:00:00,26.4,26.41,26.28,26.36,155200.0,20.1399,20.1475,20.0484,20.1094,155200.0
2010-02-04 14:30:00,26.35,26.42,26.31,26.34,34800.0,20.1018,20.1552,20.0713,20.0941,34800.0
2010-02-04 15:00:00,26.34,26.35,26.19,26.22,73800.0,20.0941,20.1018,19.9797,20.0026,73800.0
2010-02-04 15:30:00,26.24,26.26,26.02,26.04,170900.0,20.0179,20.0331,19.85,19.8653,170900.0
2010-02-05 09:30:00,26.05,26.29,25.83,25.84,54200.0,19.8729,20.056,19.7051,19.7127,54200.0
2010-02-05 10:00:00,25.83,26.1,25.69,26.1,45700.0,19.7051,19.9111,19.5983,19.9111,45700.0
2010-02-05 10:30:00,26.11,26.15,26.08,26.1,13200.0,19.9187,19.9492,19.8958,19.9111,13200.0
2010-02-05 11:00:00,26.09,26.19,26.02,26.08,21000.0,19.9034,19.9797,19.85,19.8958,21000.0
2010-02-05 11:30:00,26.06,26.14,26.02,26.1,18300.0,19.8805,19.9416,19.85,19.9111,18300.0
2010-02-05 12:00:00,26.12,26.17,26.02,26.06,18000.0,19.9263,19.9645,19.85,19.8805,18000.0
2010-02-05 12:30:00,26.06,26.12,26.0,26.12,11200.0,19.8805,19.9263,19.8348,19.9263,11200.0
2010-02-05 13:00:00,26.1,26.1,25.98,26.0,19000.0,19.9111,19.9111,19.8195,19.8348,19000.0
2010-02-05 13:30:00,26.0,26.0,25.94,25.96,43700.0,19.8348,19.8348,19.789,19.8043,43700.0
2010-02-05 14:00:00,25.96,26.02,25.9,25.99,64500.0,19.8043,19.85,19.7585,19.8271,64500.0
2010-02-05 14:30:00,25.98,26.0,25.92,25.99,70300.0,19.8195,19.8348,19.7737,19.8271,70300.0
2010-02-05 15:00:00,25.99,26.24,25.97,26.11,74000.0,19.8271,20.0179,19.8119,19.9187,74000.0
2010-02-05 15:30:00,26.12,26.25,26.02,26.19,131100.0,19.9263,20.0255,19.85,19.9797,131100.0
2010-02-08 09:30:00,26.25,26.3,26.02,26.18,45900.0,20.0255,20.0636,19.85,19.9721,45900.0
2010-02-08 10:00:00,26.16,26.25,26.0,26.08,38100.0,19.9568,20.0255,19.8348,19.8958,38100.0
2010-02-08 10:30:00,26.09,26.2,26.04,26.2,40800.0,19.9034,19.9873,19.8653,19.9873,40800.0
2010-02-08 11:00:00,26.18,26.27,26.15,26.18,28900.0,19.9721,20.0407,19.9492,19.9721,28900.0
2010-02-08 11:30:00,26.2,26.3,26.15,26.21,32400.0,19.9873,20.0636,19.9492,19.995,32400.0
2010-02-08 12:00:00,26.24,26.25,26.1,26.18,16500.0,20.0179,20.0255,19.9111,19.9721,16500.0
2010-02-08 12:30:00,26.19,26.24,26.15,26.24,12700.0,19.9797,20.0179,19.9492,20.0179,12700.0
2010-02-08 13:00:00,26.21,26.3,26.2,26.27,19500.0,19.995,20.0636,19.9873,20.0407,19500.0
2010-02-08 13:30:00,26.28,26.29,26.15,26.17,24400.0,20.0484,20.056,19.9492,19.9645,24400.0
2010-02-08 14:00:00,26.18,26.28,26.18,26.21,102300.0,19.9721,20.0484,19.9721,19.995,102300.0
2010-02-08 14:30:00,26.2,26.29,26.15,26.22,48200.0,19.9873,20.056,19.9492,20.0026,48200.0
2010-02-08 15:00:00,26.23,26.31,26.2,26.29,111500.0,20.0102,20.0713,19.9873,20.056,111500.0
2010-02-08 15:30:00,26.29,26.36,26.27,26.28,151500.0,20.056,20.1094,20.0407,20.0484,151500.0
2010-02-09 09:30:00,26.6,26.63,26.31,26.56,98800.0,20.2925,20.3154,20.0713,20.262,98800.0
2010-02-09 10:00:00,26.51,26.71,26.44,26.53,26900.0,20.2238,20.3764,20.1704,20.2391,26900.0
2010-02-09 10:30:00,26.55,26.61,26.49,26.53,44200.0,20.2544,20.3001,20.2086,20.2391,44200.0
2010-02-09 11:00:00,26.52,26.59,26.47,26.52,30000.0,20.2315,20.2849,20.1933,20.2315,30000.0
2010-02-09 11:30:00,26.52,26.68,26.51,26.62,53100.0,20.2315,20.3535,20.2238,20.3078,53100.0
2010-02-09 12:00:00,26.63,26.7,26.6,26.63,24000.0,20.3154,20.3688,20.2925,20.3154,24000.0
2010-02-09 12:30:00,26.64,26.68,26.6,26.65,36800.0,20.323,20.3535,20.2925,20.3306,36800.0
2010-02-09 13:00:00,26.66,26.7,26.61,26.63,14700.0,20.3383,20.3688,20.3001,20.3154,14700.0
2010-02-09 13:30:00,26.63,26.7,26.62,26.67,20500.0,20.3154,20.3688,20.3078,20.3459,20500.0
2010-02-09 14:00:00,26.68,26.7,26.63,26.67,68300.0,20.3535,20.3688,20.3154,20.3459,68300.0
2010-02-09 14:30:00,26.68,26.8,26.68,26.79,64900.0,20.3535,20.4451,20.3535,20.4374,64900.0
2010-02-09 15:00:00,26.79,26.93,26.75,26.91,57700.0,20.4374,20.5442,20.4069,20.529,57700.0
2010-02-09 15:30:00,26.91,26.99,26.81,26.9,94600.0,20.529,20.59,20.4527,20.5214,94600.0
2010-02-10 09:30:00,26.75,27.08,26.75,26.95,52400.0,20.4069,20.6587,20.4069,20.5595,52400.0
2010-02-10 10:00:00,26.96,26.99,26.8,26.9,44900.0,20.5671,20.59,20.4451,20.5214,44900.0
2010-02-10 10:30:00,26.89,27.04,26.84,27.0,270200.0,20.5137,20.6282,20.4756,20.5976,270200.0
2010-02-10 11:00:00,27.0,27.0,26.78,26.89,36800.0,20.5976,20.5976,20.4298,20.5137,36800.0
2010-02-10 11:30:00,26.89,26.9,26.78,26.81,17800.0,20.5137,20.5214,20.4298,20.4527,17800.0
2010-02-10 12:00:00,26.81,26.98,26.8,26.96,15600.0,20.4527,20.5824,20.4451,20.5671,15600.0
2010-02-10 12:30:00,26.99,27.0,26.93,26.99,27800.0,20.59,20.5976,20.5442,20.59,27800.0
2010-02-10 13:00:00,26.98,27.05,26.96,27.05,19900.0,20.5824,20.6358,20.5671,20.6358,19900.0
2010-02-10 13:30:00,27.03,27.05,26.98,27.0,17900.0,20.6205,20.6358,20.5824,20.5976,17900.0
2010-02-10 14:00:00,27.01,27.05,26.99,27.02,24500.0,20.6053,20.6358,20.59,20.6129,24500.0
2010-02-10 14:30:00,27.02,27.05,26.97,27.0,34500.0,20.6129,20.6358,20.5748,20.5976,34500.0
2010-02-10 15:00:00,27.0,27.0,26.84,26.86,59500.0,20.5976,20.5976,20.4756,20.4908,59500.0
2010-02-10 15:30:00,26.86,26.97,26.77,26.91,117900.0,20.4908,20.5748,20.4222,20.529,117900.0
2010-02-11 09:30:00,26.76,26.86,26.63,26.86,28200.0,20.4146,20.4908,20.3154,20.4908,28200.0
2010-02-11 10:00:00,26.84,26.92,26.76,26.78,26500.0,20.4756,20.5366,20.4146,20.4298,26500.0
2010-02-11 10:30:00,26.78,26.94,26.75,26.89,21200.0,20.4298,20.5519,20.4069,20.5137,21200.0
2010-02-11 11:00:00,26.88,26.98,26.81,26.94,11700.0,20.5061,20.5824,20.4527,20.5519,11700.0
2010-02-11 11:30:00,26.95,27.07,26.91,26.94,15500.0,20.5595,20.651,20.529,20.5519,15500.0
2010-02-11 12:00:00,26.95,27.0,26.93,26.95,15900.0,20.5595,20.5976,20.5442,20.5595,15900.0
2010-02-11 12:30:00,26.94,26.96,26.9,26.95,9300.0,20.5519,20.5671,20.5214,20.5595,9300.0
2010-02-11 13:00:00,26.95,27.05,26.95,27.0,8800.0,20.5595,20.6358,20.5595,20.5976,8800.0
2010-02-11 13:30:00,27.01,27.04,26.94,26.98,18300.0,20.6053,20.6282,20.5519,20.5824,18300.0
2010-02-11 14:00:00,26.98,27.01,26.91,26.95,29400.0,20.5824,20.6053,20.529,20.5595,29400.0
2010-02-11 14:30:00,26.96,27.02,26.94,27.0,74300.0,20.5671,20.6129,20.5519,20.5976,74300.0
2010-02-11 15:00:00,27.0,27.1,27.0,27.05,107200.0,20.5976,20.6739,20.5976,20.6358,107200.0
2010-02-11 15:30:00,27.05,27.13,27.0,27.03,156000.0,20.6358,20.6968,20.5976,20.6205,156000.0
2010-02-12 09:30:00,26.79,26.93,26.61,26.88,53800.0,20.4374,20.5442,20.3001,20.5061,53800.0
2010-02-12 10:00:00,26.89,27.15,26.83,27.12,58700.0,20.5137,20.7121,20.468,20.6892,58700.0
2010-02-12 10:30:00,27.12,27.19,27.0,27.15,42700.0,20.6892,20.7426,20.5976,20.7121,42700.0
2010-02-12 11:00:00,27.14,27.33,27.1,27.27,61300.0,20.7044,20.8494,20.6739,20.8036,61300.0
2010-02-12 11:30:00,27.24,27.34,27.18,27.29,33800.0,20.7807,20.857,20.735,20.8189,33800.0
2010-02-12 12:00:00,27.3,27.44,27.29,27.37,32700.0,20.8265,20.9333,20.8189,20.8799,32700.0
2010-02-12 12:30:00,27.36,27.42,27.33,27.38,15700.0,20.8723,20.9181,20.8494,20.8875,15700.0
2010-02-12 13:00:00,27.39,27.44,27.31,27.41,20000.0,20.8952,20.9333,20.8341,20.9104,20000.0
2010-02-12 13:30:00,27.39,27.44,27.3,27.34,24700.0,20.8952,20.9333,20.8265,20.857,24700.0
2010-02-12 14:00:00,27.34,27.5,27.33,27.45,28800.0,20.857,20.9791,20.8494,20.9409,28800.0
2010-02-12 14:30:00,27.44,27.48,27.4,27.48,45000.0,20.9333,20.9638,20.9028,20.9638,45000.0
2010-02-12 15:00:00,27.47,27.57,27.43,27.56,92000.0,20.9562,21.0325,20.9257,21.0249,92000.0
2010-02-12 15:30:00,27.55,27.77,27.54,27.76,145500.0,21.0172,21.1851,21.0096,21.1774,145500.0
2010-02-16 09:30:00,27.89,27.98,27.46,27.71,28500.0,21.2766,21.3453,20.9486,21.1393,28500.0
2010-02-16 10:00:00,27.72,27.87,27.7,27.79,26800.0,21.1469,21.2613,21.1317,21.2003,26800.0
2010-02-16 10:30:00,27.8,27.92,27.68,27.68,24100.0,21.2079,21.2995,21.1164,21.1164,24100.0
2010-02-16 11:00:00,27.7,27.85,27.7,27.84,16500.0,21.1317,21.2461,21.1317,21.2385,16500.0
2010-02-16 11:30:00,27.82,27.92,27.82,27.88,25800.0,21.2232,21.2995,21.2232,21.269,25800.0
2010-02-16 12:00:00,27.89,27.96,27.88,27.93,16700.0,21.2766,21.33,21.269,21.3071,16700.0
2010-02-16 12:30:00,27.93,27.99,27.92,27.98,17400.0,21.3071,21.3529,21.2995,21.3453,17400.0
2010-02-16 13:00:00,27.98,28.03,27.94,28.0,31800.0,21.3453,21.3834,21.3147,21.3605,31800.0
2010-02-16 13:30:00,28.01,28.03,27.94,27.95,29600.0,21.3681,21.3834,21.3147,21.3224,29600.0
2010-02-16 14:00:00,27.95,27.96,27.88,27.9,38000.0,21.3224,21.33,21.269,21.2842,38000.0
2010-02-16 14:30:00,27.91,27.91,27.83,27.85,34400.0,21.2919,21.2919,21.2308,21.2461,34400.0
2010-02-16 15:00:00,27.86,27.99,27.85,27.98,19600.0,21.2537,21.3529,21.2461,21.3453,19600.0
2010-02-16 15:30:00,27.98,28.04,27.96,28.0,60200.0,21.3453,21.391,21.33,21.3605,60200.0
2010-02-17 09:30:00,28.06,28.47,28.06,28.46,61400.0,21.4063,21.7191,21.4063,21.7114,61400.0
2010-02-17 10:00:00,28.47,28.6,28.45,28.52,87600.0,21.7191,21.8182,21.7038,21.7572,87600.0
2010-02-17 10:30:00,28.52,28.67,28.49,28.6,43800.0,21.7572,21.8716,21.7343,21.8182,43800.0
2010-02-17 11:00:00,28.6,28.72,28.59,28.63,38900.0,21.8182,21.9098,21.8106,21.8411,38900.0
2010-02-17 11:30:00,28.61,28.68,28.6,28.65,33200.0,21.8259,21.8793,21.8182,21.8564,33200.0
2010-02-17 12:00:00,28.65,28.74,28.65,28.71,16900.0,21.8564,21.925,21.8564,21.9022,16900.0
2010-02-17 12:30:00,28.7,28.7,28.6,28.64,20800.0,21.8945,21.8945,21.8182,21.8488,20800.0
2010-02-17 13:00:00,28.65,28.7,28.64,28.68,51300.0,21.8564,21.8945,21.8488,21.8793,51300.0
2010-02-17 13:30:00,28.67,28.69,28.65,28.66,17300.0,21.8716,21.8869,21.8564,21.864,17300.0
2010-02-17 14:00:00,28.64,28.67,28.59,28.64,72300.0,21.8488,21.8716,21.8106,21.8488,72300.0
2010-02-17 14:30:00,28.64,28.67,28.57,28.58,28600.0,21.8488,21.8716,21.7954,21.803,28600.0
2010-02-17 15:00:00,28.57,28.59,28.52,28.55,34900.0,21.7954,21.8106,21.7572,21.7801,34900.0
2010-02-17 15:30:00,28.54,28.64,28.54,28.63,58800.0,21.7725,21.8488,21.7725,21.8411,58800.0
2010-02-18 09:30:00,28.55,28.55,28.19,28.25,69300.0,21.7801,21.7801,21.5055,21.5512,69300.0
2010-02-18 10:00:00,28.25,28.42,28.14,28.37,53100.0,21.5512,21.6809,21.4673,21.6428,53100.0
2010-02-18 10:30:00,28.38,28.53,28.34,28.5,26100.0,21.6504,21.7648,21.6199,21.742,26100.0
2010-02-18 11:00:00,28.52,28.63,28.5,28.56,16200.0,21.7572,21.8411,21.742,21.7877,16200.0
2010-02-18 11:30:00,28.52,28.54,28.47,28.49,16700.0,21.7572,21.7725,21.7191,21.7343,16700.0
2010-02-18 12:00:00,28.49,28.55,28.47,28.48,15100.0,21.7343,21.7801,21.7191,21.7267,15100.0
2010-02-18 12:30:00,28.48,28.52,28.47,28.47,11300.0,21.7267,21.7572,21.7191,21.7191,11300.0
2010-02-18 13:00:00,28.47,28.49,28.41,28.43,27000.0,21.7191,21.7343,21.6733,21.6886,27000.0
2010-02-18 13:30:00,28.43,28.46,28.37,28.38,23200.0,21.6886,21.7114,21.6428,21.6504,23200.0
2010-02-18 14:00:00,28.39,28.47,28.39,28.46,19600.0,21.658,21.7191,21.658,21.7114,19600.0
2010-02-18 14:30:00,28.46,28.5,28.41,28.48,22400.0,21.7114,21.742,21.6733,21.7267,22400.0
2010-02-18 15:00:00,28.48,28.5,28.4,28.41,38500.0,21.7267,21.742,21.6657,21.6733,38500.0
2010-02-18 15:30:00,28.41,28.44,28.39,28.4,71600.0,21.6733,21.6962,21.658,21.6657,71600.0
2010-02-19 09:30:00,28.25,28.32,27.94,28.04,82700.0,21.5512,21.6046,21.3147,21.391,82700.0
2010-02-19 10:00:00,28.03,28.15,28.0,28.0,54400.0,21.3834,21.475,21.3605,21.3605,54400.0
2010-02-19 10:30:00,28.03,28.2,28.01,28.11,73200.0,21.3834,21.5131,21.3681,21.4444,73200.0
2010-02-19 11:00:00,28.12,28.19,28.01,28.16,116800.0,21.4521,21.5055,21.3681,21.4826,116800.0
2010-02-19 11:30:00,28.16,28.37,28.1,28.17,120100.0,21.4826,21.6428,21.4368,21.4902,120100.0
2010-02-19 12:00:00,28.17,28.23,28.15,28.21,62500.0,21.4902,21.536,21.475,21.5207,62500.0
2010-02-19 12:30:00,28.19,28.21,28.14,28.18,28200.0,21.5055,21.5207,21.4673,21.4978,28200.0
2010-02-19 13:00:00,28.19,28.19,28.08,28.17,29600.0,21.5055,21.5055,21.4215,21.4902,29600.0
2010-02-19 13:30:00,28.16,28.18,28.12,28.16,29300.0,21.4826,21.4978,21.4521,21.4826,29300.0
2010-02-19 14:00:00,28.15,28.16,28.08,28.14,35100.0,21.475,21.4826,21.4215,21.4673,35100.0
2010-02-19 14:30:00,28.14,28.2,28.08,28.2,42300.0,21.4673,21.5131,21.4215,21.5131,42300.0
2010-02-19 15:00:00,28.19,28.28,28.17,28.24,106600.0,21.5055,21.5741,21.4902,21.5436,106600.0
2010-02-19 15:30:00,28.23,28.32,28.23,28.26,108900.0,21.536,21.6046,21.536,21.5589,108900.0
2010-02-22 09:30:00,28.29,28.49,28.16,28.2,57900.0,21.5818,21.7343,21.4826,21.5131,57900.0
2010-02-22 10:00:00,28.2,28.3,28.07,28.15,67300.0,21.5131,21.5894,21.4139,21.475,67300.0
2010-02-22 10:30:00,28.16,28.49,28.16,28.42,32200.0,21.4826,21.7343,21.4826,21.6809,32200.0
2010-02-22 11:00:00,28.43,28.53,28.38,28.51,35900.0,21.6886,21.7648,21.6504,21.7496,35900.0
2010-02-22 11:30:00,28.52,28.56,28.49,28.51,17200.0,21.7572,21.7877,21.7343,21.7496,17200.0
2010-02-22 12:00:00,28.5,28.53,28.45,28.5,15700.0,21.742,21.7648,21.7038,21.742,15700.0
2010-02-22 12:30:00,28.49,28.52,28.45,28.51,42300.0,21.7343,21.7572,21.7038,21.7496,42300.0
2010-02-22 13:00:00,28.51,28.51,28.46,28.49,10300.0,21.7496,21.7496,21.7114,21.7343,10300.0
2010-02-22 13:30:00,28.49,28.52,28.45,28.48,19000.0,21.7343,21.7572,21.7038,21.7267,19000.0
2010-02-22 14:00:00,28.47,28.51,28.46,28.48,19600.0,21.7191,21.7496,21.7114,21.7267,19600.0
2010-02-22 14:30:00,28.49,28.52,28.47,28.47,28300.0,21.7343,21.7572,21.7191,21.7191,28300.0
2010-02-22 15:00:00,28.48,28.48,28.42,28.48,36000.0,21.7267,21.7267,21.6809,21.7267,36000.0
2010-02-22 15:30:00,28.48,28.49,28.38,28.49,100100.0,21.7267,21.7343,21.6504,21.7343,100100.0
2010-02-23 09:30:00,28.45,28.73,28.24,28.52,65800.0,21.7038,21.9174,21.5436,21.7572,65800.0
2010-02-23 10:00:00,28.52,28.52,28.14,28.31,40600.0,21.7572,21.7572,21.4673,21.597,40600.0
2010-02-23 10:30:00,28.32,28.46,28.29,28.46,25300.0,21.6046,21.7114,21.5818,21.7114,25300.0
2010-02-23 11:00:00,28.45,28.54,28.42,28.47,42300.0,21.7038,21.7725,21.6809,21.7191,42300.0
2010-02-23 11:30:00,28.47,28.53,28.45,28.48,20200.0,21.7191,21.7648,21.7038,21.7267,20200.0
2010-02-23 12:00:00,28.49,28.56,28.47,28.52,24100.0,21.7343,21.7877,21.7191,21.7572,24100.0
2010-02-23 12:30:00,28.53,28.66,28.53,28.57,44500.0,21.7648,21.864,21.7648,21.7954,44500.0
2010-02-23 13:00:00,28.57,28.58,28.49,28.5,34700.0,21.7954,21.803,21.7343,21.742,34700.0
2010-02-23 13:30:00,28.51,28.52,28.47,28.48,29600.0,21.7496,21.7572,21.7191,21.7267,29600.0
2010-02-23 14:00:00,28.49,28.54,28.46,28.47,38000.0,21.7343,21.7725,21.7114,21.7191,38000.0
2010-02-23 14:30:00,28.47,28.6,28.47,28.58,62300.0,21.7191,21.8182,21.7191,21.803,62300.0
2010-02-23 15:00:00,28.59,28.6,28.48,28.5,62900.0,21.8106,21.8182,21.7267,21.742,62900.0
2010-02-23 15:30:00,28.5,28.5,28.29,28.32,151300.0,21.742,21.742,21.5818,21.6046,151300.0
2010-02-24 09:30:00,28.51,28.8,28.43,28.58,121400.0,21.7496,21.9708,21.6886,21.803,121400.0
2010-02-24 10:00:00,28.55,28.6,28.42,28.48,51300.0,21.7801,21.8182,21.6809,21.7267,51300.0
2010-02-24 10:30:00,28.48,28.56,28.47,28.52,90600.0,21.7267,21.7877,21.7191,21.7572,90600.0
2010-02-24 11:00:00,28.51,28.52,28.47,28.51,74400.0,21.7496,21.7572,21.7191,21.7496,74400.0
2010-02-24 11:30:00,28.52,28.52,28.46,28.49,107200.0,21.7572,21.7572,21.7114,21.7343,107200.0
2010-02-24 12:00:00,28.48,28.52,28.47,28.5,35000.0,21.7267,21.7572,21.7191,21.742,35000.0
2010-02-24 12:30:00,28.5,28.5,28.42,28.42,60600.0,21.742,21.742,21.6809,21.6809,60600.0
2010-02-24 13:00:00,28.42,28.51,28.42,28.51,45400.0,21.6809,21.7496,21.6809,21.7496,45400.0
2010-02-24 13:30:00,28.52,28.64,28.52,28.58,42100.0,21.7572,21.8488,21.7572,21.803,42100.0
2010-02-24 14:00:00,28.58,28.63,28.57,28.61,78900.0,21.803,21.8411,21.7954,21.8259,78900.0
2010-02-24 14:30:00,28.6,28.6,28.45,28.49,103200.0,21.8182,21.8182,21.7038,21.7343,103200.0
2010-02-24 15:00:00,28.48,28.5,28.34,28.41,138100.0,21.7267,21.742,21.6199,21.6733,138100.0
2010-02-24 15:30:00,28.42,28.5,28.42,28.49,220900.0,21.6809,21.742,21.6809,21.7343,220900.0
2010-02-25 09:30:00,28.81,29.16,28.7,28.7,153700.0,21.9784,22.2455,21.8945,21.8945,153700.0
2010-02-25 10:00:00,28.72,28.8,28.42,28.47,75000.0,21.9098,21.9708,21.6809,21.7191,75000.0
2010-02-25 10:30:00,28.47,28.6,28.16,28.19,69400.0,21.7191,21.8182,21.4826,21.5055,69400.0
2010-02-25 11:00:00,28.19,28.43,28.17,28.24,91500.0,21.5055,21.6886,21.4902,21.5436,91500.0
2010-02-25 11:30:00,28.24,28.24,27.74,27.75,157200.0,21.5436,21.5436,21.1622,21.1698,157200.0
2010-02-25 12:00:00,27.74,27.96,27.64,27.7,114300.0,21.1622,21.33,21.0859,21.1317,114300.0
2010-02-25 12:30:00,27.7,28.01,27.7,27.99,80300.0,21.1317,21.3681,21.1317,21.3529,80300.0
2010-02-25 13:00:00,27.99,28.0,27.88,27.94,38300.0,21.3529,21.3605,21.269,21.3147,38300.0
2010-02-25 13:30:00,27.95,28.26,27.94,28.26,48200.0,21.3224,21.5589,21.3147,21.5589,48200.0
2010-02-25 14:00:00,28.26,28.38,28.25,28.33,49500.0,21.5589,21.6504,21.5512,21.6123,49500.0
2010-02-25 14:30:00,28.32,28.36,28.21,28.26,51100.0,21.6046,21.6352,21.5207,21.5589,51100.0
2010-02-25 15:00:00,28.26,28.57,28.22,28.54,61400.0,21.5589,21.7954,21.5284,21.7725,61400.0
2010-02-25 15:30:00,28.54,28.55,28.44,28.45,171800.0,21.7725,21.7801,21.6962,21.7038,171800.0
2010-02-26 09:30:00,28.34,28.64,28.23,28.53,40200.0,21.6199,21.8488,21.536,21.7648,40200.0
2010-02-26 10:00:00,28.51,28.53,28.2,28.3,22000.0,21.7496,21.7648,21.5131,21.5894,22000.0
2010-02-26 10:30:00,28.34,28.41,28.28,28.34,28800.0,21.6199,21.6733,21.5741,21.6199,28800.0
2010-02-26 11:00:00,28.35,28.51,28.34,28.5,102300.0,21.6275,21.7496,21.6199,21.742,102300.0
2010-02-26 11:30:00,28.5,28.66,28.5,28.62,19600.0,21.742,21.864,21.742,21.8335,19600.0
2010-02-26 12:00:00,28.63,28.63,28.33,28.33,15500.0,21.8411,21.8411,21.6123,21.6123,15500.0
2010-02-26 12:30:00,28.36,28.45,28.29,28.45,11900.0,21.6352,21.7038,21.5818,21.7038,11900.0
2010-02-26 13:00:00,28.43,28.5,28.39,28.46,65400.0,21.6886,21.742,21.658,21.7114,65400.0
2010-02-26 13:30:00,28.47,28.6,28.47,28.47,24200.0,21.7191,21.8182,21.7191,21.7191,24200.0
2010-02-26 14:00:00,28.47,28.75,28.46,28.74,21000.0,21.7191,21.9327,21.7114,21.925,21000.0
2010-02-26 14:30:00,28.73,28.75,28.69,28.69,23800.0,21.9174,21.9327,21.8869,21.8869,23800.0
2010-02-26 15:00:00,28.7,28.74,28.63,28.69,34800.0,21.8945,21.925,21.8411,21.8869,34800.0
2010-02-26 15:30:00,28.69,28.75,28.66,28.66,99000.0,21.8869,21.9327,21.864,21.864,99000.0
2010-03-01 09:30:00,28.83,28.91,28.81,28.84,100000.0,21.9937,22.0547,21.9784,22.0013,100000.0
2010-03-01 10:00:00,28.83,29.17,28.75,29.15,66100.0,21.9937,22.2531,21.9327,22.2378,66100.0
2010-03-01 10:30:00,29.17,29.53,29.12,29.47,168600.0,22.2531,22.5277,22.2149,22.4819,168600.0
2010-03-01 11:00:00,29.45,29.53,29.28,29.4,175600.0,22.4667,22.5277,22.337,22.4285,175600.0
2010-03-01 11:30:00,29.4,29.49,29.32,29.49,131200.0,22.4285,22.4972,22.3675,22.4972,131200.0
2010-03-01 12:00:00,29.48,29.49,29.31,29.37,56700.0,22.4896,22.4972,22.3599,22.4057,56700.0
2010-03-01 12:30:00,29.37,29.48,29.36,29.39,29700.0,22.4057,22.4896,22.398,22.4209,29700.0
2010-03-01 13:00:00,29.39,29.47,29.37,29.44,32400.0,22.4209,22.4819,22.4057,22.4591,32400.0
2010-03-01 13:30:00,29.45,29.61,29.44,29.6,147700.0,22.4667,22.5887,22.4591,22.5811,147700.0
2010-03-01 14:00:00,29.59,29.64,29.57,29.6,34700.0,22.5735,22.6116,22.5582,22.5811,34700.0
2010-03-01 14:30:00,29.6,29.61,29.57,29.6,47500.0,22.5811,22.5887,22.5582,22.5811,47500.0
2010-03-01 15:00:00,29.6,29.6,29.49,29.57,92700.0,22.5811,22.5811,22.4972,22.5582,92700.0
2010-03-01 15:30:00,29.58,29.63,29.52,29.57,184900.0,22.5659,22.604,22.5201,22.5582,184900.0
2010-03-02 09:30:00,29.58,29.78,29.41,29.53,47900.0,22.5659,22.7184,22.4362,22.5277,47900.0
2010-03-02 10:00:00,29.53,29.53,29.39,29.5,51900.0,22.5277,22.5277,22.4209,22.5048,51900.0
2010-03-02 10:30:00,29.48,29.53,29.27,29.29,74000.0,22.4896,22.5277,22.3294,22.3446,74000.0
2010-03-02 11:00:00,29.29,29.31,29.29,29.29,65300.0,22.3446,22.3599,22.3446,22.3446,65300.0
2010-03-02 11:30:00,29.29,29.32,29.23,29.24,81600.0,22.3446,22.3675,22.2989,22.3065,81600.0
2010-03-02 12:00:00,29.25,29.4,29.23,29.39,50000.0,22.3141,22.4285,22.2989,22.4209,50000.0
2010-03-02 12:30:00,29.4,29.52,29.4,29.5,46500.0,22.4285,22.5201,22.4285,22.5048,46500.0
2010-03-02 13:00:00,29.5,29.51,29.41,29.41,31400.0,22.5048,22.5125,22.4362,22.4362,31400.0
2010-03-02 13:30:00,29.43,29.49,29.42,29.49,34300.0,22.4514,22.4972,22.4438,22.4972,34300.0
2010-03-02 14:00:00,29.49,29.49,29.36,29.41,46600.0,22.4972,22.4972,22.398,22.4362,46600.0
2010-03-02 14:30:00,29.4,29.5,29.4,29.5,56200.0,22.4285,22.5048,22.4285,22.5048,56200.0
2010-03-02 15:00:00,29.5,29.52,29.48,29.48,60700.0,22.5048,22.5201,22.4896,22.4896,60700.0
2010-03-02 15:30:00,29.49,29.53,29.43,29.5,176300.0,22.4972,22.5277,22.4514,22.5048,176300.0
2010-03-03 09:30:00,29.67,29.67,29.22,29.5,23900.0,22.6345,22.6345,22.2912,22.5048,23900.0
2010-03-03 10:00:00,29.5,29.5,29.45,29.5,31700.0,22.5048,22.5048,22.4667,22.5048,31700.0
2010-03-03 10:30:00,29.49,29.65,29.47,29.59,43000.0,22.4972,22.6193,22.4819,22.5735,43000.0
2010-03-03 11:00:00,29.6,29.69,29.56,29.57,29600.0,22.5811,22.6498,22.5506,22.5582,29600.0
2010-03-03 11:30:00,29.57,29.59,29.49,29.52,42900.0,22.5582,22.5735,22.4972,22.5201,42900.0
2010-03-03 12:00:00,29.52,29.53,29.49,29.52,37900.0,22.5201,22.5277,22.4972,22.5201,37900.0
2010-03-03 12:30:00,29.51,29.52,29.49,29.52,27500.0,22.5125,22.5201,22.4972,22.5201,27500.0
2010-03-03 13:00:00,29.52,29.52,29.46,29.5,24800.0,22.5201,22.5201,22.4743,22.5048,24800.0
2010-03-03 13:30:00,29.51,29.51,29.49,29.5,22900.0,22.5125,22.5125,22.4972,22.5048,22900.0
2010-03-03 14:00:00,29.5,29.51,29.48,29.5,20400.0,22.5048,22.5125,22.4896,22.5048,20400.0
2010-03-03 14:30:00,29.49,29.51,29.29,29.41,36800.0,22.4972,22.5125,22.3446,22.4362,36800.0
2010-03-03 15:00:00,29.42,29.5,29.39,29.49,51700.0,22.4438,22.5048,22.4209,22.4972,51700.0
2010-03-03 15:30:00,29.49,29.53,29.46,29.49,110500.0,22.4972,22.5277,22.4743,22.4972,110500.0
2010-03-04 09:30:00,29.5,29.59,29.19,29.59,32700.0,22.5048,22.5735,22.2683,22.5735,32700.0
2010-03-04 10:00:00,29.57,29.58,29.48,29.5,17200.0,22.5582,22.5659,22.4896,22.5048,17200.0
2010-03-04 10:30:00,29.49,29.49,29.26,29.29,16900.0,22.4972,22.4972,22.3217,22.3446,16900.0
2010-03-04 11:00:00,29.29,29.45,29.29,29.39,14400.0,22.3446,22.4667,22.3446,22.4209,14400.0
2010-03-04 11:30:00,29.4,29.48,29.38,29.47,6600.0,22.4285,22.4896,22.4133,22.4819,6600.0
2010-03-04 12:00:00,29.48,29.48,29.42,29.45,5800.0,22.4896,22.4896,22.4438,22.4667,5800.0
2010-03-04 12:30:00,29.45,29.46,29.37,29.4,7000.0,22.4667,22.4743,22.4057,22.4285,7000.0
2010-03-04 13:00:00,29.4,29.45,29.38,29.38,5500.0,22.4285,22.4667,22.4133,22.4133,5500.0
2010-03-04 13:30:00,29.38,29.43,29.31,29.39,7300.0,22.4133,22.4514,22.3599,22.4209,7300.0
2010-03-04 14:00:00,29.39,29.42,29.36,29.4,6800.0,22.4209,22.4438,22.398,22.4285,6800.0
2010-03-04 14:30:00,29.4,29.4,29.27,29.29,17200.0,22.4285,22.4285,22.3294,22.3446,17200.0
2010-03-04 15:00:00,29.28,29.4,29.28,29.4,17000.0,22.337,22.4285,22.337,22.4285,17000.0
2010-03-04 15:30:00,29.4,29.43,29.25,29.27,101000.0,22.4285,22.4514,22.3141,22.3294,101000.0
2010-03-05 09:30:00,29.44,29.56,29.31,29.5,89000.0,22.4591,22.5506,22.3599,22.5048,89000.0
2010-03-05 10:00:00,29.5,29.53,29.46,29.53,44500.0,22.5048,22.5277,22.4743,22.5277,44500.0
2010-03-05 10:30:00,29.52,29.53,29.41,29.48,69400.0,22.5201,22.5277,22.4362,22.4896,69400.0
2010-03-05 11:00:00,29.48,29.5,29.45,29.48,56500.0,22.4896,22.5048,22.4667,22.4896,56500.0
2010-03-05 11:30:00,29.47,29.5,29.44,29.46,30200.0,22.4819,22.5048,22.4591,22.4743,30200.0
2010-03-05 12:00:00,29.45,29.47,29.41,29.47,21400.0,22.4667,22.4819,22.4362,22.4819,21400.0
2010-03-05 12:30:00,29.47,29.47,29.4,29.46,32600.0,22.4819,22.4819,22.4285,22.4743,32600.0
2010-03-05 13:00:00,29.46,29.49,29.44,29.48,17400.0,22.4743,22.4972,22.4591,22.4896,17400.0
2010-03-05 13:30:00,29.49,29.53,29.47,29.53,12000.0,22.4972,22.5277,22.4819,22.5277,12000.0
2010-03-05 14:00:00,29.52,29.54,29.48,29.54,9100.0,22.5201,22.5353,22.4896,22.5353,9100.0
2010-03-05 14:30:00,29.54,29.61,29.5,29.5,29100.0,22.5353,22.5887,22.5048,22.5048,29100.0
2010-03-05 15:00:00,29.49,29.54,29.47,29.49,84100.0,22.4972,22.5353,22.4819,22.4972,84100.0
2010-03-05 15:30:00,29.49,29.51,29.47,29.48,70400.0,22.4972,22.5125,22.4819,22.4896,70400.0
2010-03-08 09:30:00,29.54,29.67,29.48,29.53,18400.0,22.5353,22.6345,22.4896,22.5277,18400.0
2010-03-08 10:00:00,29.52,29.55,29.47,29.48,24200.0,22.5201,22.543,22.4819,22.4896,24200.0
2010-03-08 10:30:00,29.47,29.5,29.42,29.49,17500.0,22.4819,22.5048,22.4438,22.4972,17500.0
2010-03-08 11:00:00,29.49,29.54,29.44,29.44,24600.0,22.4972,22.5353,22.4591,22.4591,24600.0
2010-03-08 11:30:00,29.44,29.5,29.41,29.49,21300.0,22.4591,22.5048,22.4362,22.4972,21300.0
2010-03-08 12:00:00,29.51,29.54,29.49,29.53,15100.0,22.5125,22.5353,22.4972,22.5277,15100.0
2010-03-08 12:30:00,29.53,29.54,29.46,29.5,5700.0,22.5277,22.5353,22.4743,22.5048,5700.0
2010-03-08 13:00:00,29.5,29.52,29.45,29.48,10900.0,22.5048,22.5201,22.4667,22.4896,10900.0
2010-03-08 13:30:00,29.48,29.54,29.47,29.49,9500.0,22.4896,22.5353,22.4819,22.4972,9500.0
2010-03-08 14:00:00,29.49,29.51,29.45,29.5,19400.0,22.4972,22.5125,22.4667,22.5048,19400.0
2010-03-08 14:30:00,29.5,29.51,29.47,29.47,14200.0,22.5048,22.5125,22.4819,22.4819,14200.0
2010-03-08 15:00:00,29.48,29.51,29.46,29.49,16200.0,22.4896,22.5125,22.4743,22.4972,16200.0
2010-03-08 15:30:00,29.49,29.5,29.44,29.48,42300.0,22.4972,22.5048,22.4591,22.4896,42300.0
2010-03-09 09:30:00,29.5,29.82,29.44,29.65,27400.0,22.5048,22.749,22.4591,22.6193,27400.0
2010-03-09 10:00:00,29.65,29.78,29.63,29.78,30000.0,22.6193,22.7184,22.604,22.7184,30000.0
2010-03-09 10:30:00,29.78,29.96,29.75,29.77,30800.0,22.7184,22.8558,22.6956,22.7108,30800.0
2010-03-09 11:00:00,29.75,29.77,29.68,29.74,17700.0,22.6956,22.7108,22.6422,22.6879,17700.0
2010-03-09 11:30:00,29.74,29.83,29.68,29.7,22300.0,22.6879,22.7566,22.6422,22.6574,22300.0
2010-03-09 12:00:00,29.69,29.8,29.62,29.75,32300.0,22.6498,22.7337,22.5964,22.6956,32300.0
2010-03-09 12:30:00,29.75,29.75,29.67,29.75,18500.0,22.6956,22.6956,22.6345,22.6956,18500.0
2010-03-09 13:00:00,29.75,29.79,29.68,29.74,18200.0,22.6956,22.7261,22.6422,22.6879,18200.0
2010-03-09 13:30:00,29.74,29.79,29.69,29.69,28700.0,22.6879,22.7261,22.6498,22.6498,28700.0
2010-03-09 14:00:00,29.7,29.8,29.69,29.73,56800.0,22.6574,22.7337,22.6498,22.6803,56800.0
2010-03-09 14:30:00,29.74,29.79,29.71,29.72,20200.0,22.6879,22.7261,22.665,22.6727,20200.0
2010-03-09 15:00:00,29.71,29.75,29.56,29.63,47900.0,22.665,22.6956,22.5506,22.604,47900.0
2010-03-09 15:30:00,29.62,29.74,29.62,29.7,70400.0,22.5964,22.6879,22.5964,22.6574,70400.0
2010-03-10 09:30:00,29.78,30.24,29.7,30.22,146900.0,22.7184,23.0694,22.6574,23.0541,146900.0
2010-03-10 10:00:00,30.24,30.26,30.1,30.15,45300.0,23.0694,23.0846,22.9626,23.0007,45300.0
2010-03-10 10:30:00,30.15,30.3,30.14,30.25,25500.0,23.0007,23.1151,22.9931,23.077,25500.0
2010-03-10 11:00:00,30.26,30.38,30.26,30.38,18400.0,23.0846,23.1762,23.0846,23.1762,18400.0
2010-03-10 11:30:00,30.38,30.41,30.2,30.21,27300.0,23.1762,23.1991,23.0388,23.0465,27300.0
2010-03-10 12:00:00,30.21,30.21,30.05,30.07,49600.0,23.0465,23.0465,22.9244,22.9397,49600.0
2010-03-10 12:30:00,30.06,30.16,30.01,30.16,21400.0,22.932,23.0083,22.8939,23.0083,21400.0
2010-03-10 13:00:00,30.15,30.25,30.11,30.19,15300.0,23.0007,23.077,22.9702,23.0312,15300.0
2010-03-10 13:30:00,30.2,30.24,30.18,30.23,8600.0,23.0388,23.0694,23.0236,23.0617,8600.0
2010-03-10 14:00:00,30.23,30.31,30.23,30.28,15400.0,23.0617,23.1228,23.0617,23.0999,15400.0
2010-03-10 14:30:00,30.29,30.31,30.21,30.21,14800.0,23.1075,23.1228,23.0465,23.0465,14800.0
2010-03-10 15:00:00,30.21,30.33,30.21,30.24,23600.0,23.0465,23.138,23.0465,23.0694,23600.0
2010-03-10 15:30:00,30.24,30.35,30.15,30.32,58000.0,23.0694,23.1533,23.0007,23.1304,58000.0
2010-03-11 09:30:00,30.22,30.42,30.13,30.4,30000.0,23.0541,23.2067,22.9854,23.1914,30000.0
2010-03-11 10:00:00,30.42,30.59,30.38,30.59,33400.0,23.2067,23.3364,23.1762,23.3364,33400.0
2010-03-11 10:30:00,30.59,30.9,30.58,30.86,43600.0,23.3364,23.5729,23.3287,23.5423,43600.0
2010-03-11 11:00:00,30.87,30.93,30.51,30.54,55100.0,23.55,23.5957,23.2753,23.2982,55100.0
2010-03-11 11:30:00,30.52,30.56,30.33,30.45,47300.0,23.283,23.3135,23.138,23.2296,47300.0
2010-03-11 12:00:00,30.43,30.5,30.42,30.5,18900.0,23.2143,23.2677,23.2067,23.2677,18900.0
2010-03-11 12:30:00,30.51,30.57,30.49,30.57,23500.0,23.2753,23.3211,23.2601,23.3211,23500.0
2010-03-11 13:00:00,30.59,30.6,30.57,30.57,13500.0,23.3364,23.344,23.3211,23.3211,13500.0
2010-03-11 13:30:00,30.58,30.65,30.52,30.53,18400.0,23.3287,23.3821,23.283,23.2906,18400.0
2010-03-11 14:00:00,30.52,30.67,30.48,30.66,45000.0,23.283,23.3974,23.2525,23.3898,45000.0
2010-03-11 14:30:00,30.67,30.67,30.59,30.59,35700.0,23.3974,23.3974,23.3364,23.3364,35700.0
2010-03-11 15:00:00,30.59,30.6,30.58,30.58,50300.0,23.3364,23.344,23.3287,23.3287,50300.0
2010-03-11 15:30:00,30.58,30.74,30.5,30.72,95300.0,23.3287,23.4508,23.2677,23.4355,95300.0
2010-03-12 09:30:00,30.83,31.24,30.39,30.43,125600.0,23.5195,23.8322,23.1838,23.2143,125600.0
2010-03-12 10:00:00,30.45,30.45,30.18,30.36,39800.0,23.2296,23.2296,23.0236,23.1609,39800.0
2010-03-12 10:30:00,30.38,30.53,30.31,30.53,43200.0,23.1762,23.2906,23.1228,23.2906,43200.0
2010-03-12 11:00:00,30.53,30.58,30.5,30.55,32000.0,23.2906,23.3287,23.2677,23.3059,32000.0
2010-03-12 11:30:00,30.54,30.55,30.47,30.54,14100.0,23.2982,23.3059,23.2448,23.2982,14100.0
2010-03-12 12:00:00,30.53,30.56,30.44,30.49,23300.0,23.2906,23.3135,23.2219,23.2601,23300.0
2010-03-12 12:30:00,30.48,30.5,30.38,30.49,23100.0,23.2525,23.2677,23.1762,23.2601,23100.0
2010-03-12 13:00:00,30.49,30.53,30.48,30.52,16100.0,23.2601,23.2906,23.2525,23.283,16100.0
2010-03-12 13:30:00,30.53,30.55,30.5,30.55,21900.0,23.2906,23.3059,23.2677,23.3059,21900.0
2010-03-12 14:00:00,30.55,30.58,30.51,30.53,26500.0,23.3059,23.3287,23.2753,23.2906,26500.0
2010-03-12 14:30:00,30.52,30.57,30.51,30.55,42900.0,23.283,23.3211,23.2753,23.3059,42900.0
2010-03-12 15:00:00,30.55,30.56,30.46,30.5,56000.0,23.3059,23.3135,23.2372,23.2677,56000.0
2010-03-12 15:30:00,30.51,30.54,30.49,30.5,67700.0,23.2753,23.2982,23.2601,23.2677,67700.0
2010-03-15 09:30:00,30.55,30.8,30.49,30.5,22900.0,23.3059,23.4966,23.2601,23.2677,22900.0
2010-03-15 10:00:00,30.53,30.72,30.5,30.6,23900.0,23.2906,23.4355,23.2677,23.344,23900.0
2010-03-15 10:30:00,30.59,30.66,30.51,30.66,9000.0,23.3364,23.3898,23.2753,23.3898,9000.0
2010-03-15 11:00:00,30.66,30.71,30.47,30.5,20200.0,23.3898,23.4279,23.2448,23.2677,20200.0
2010-03-15 11:30:00,30.49,30.55,30.48,30.51,11900.0,23.2601,23.3059,23.2525,23.2753,11900.0
2010-03-15 12:00:00,30.51,30.68,30.51,30.66,11000.0,23.2753,23.405,23.2753,23.3898,11000.0
2010-03-15 12:30:00,30.66,30.7,30.61,30.68,5900.0,23.3898,23.4203,23.3516,23.405,5900.0
2010-03-15 13:00:00,30.66,30.72,30.62,30.67,8000.0,23.3898,23.4355,23.3593,23.3974,8000.0
2010-03-15 13:30:00,30.66,30.7,30.65,30.68,11600.0,23.3898,23.4203,23.3821,23.405,11600.0
2010-03-15 14:00:00,30.68,30.73,30.65,30.69,20400.0,23.405,23.4432,23.3821,23.4127,20400.0
2010-03-15 14:30:00,30.69,30.8,30.65,30.76,23400.0,23.4127,23.4966,23.3821,23.4661,23400.0
2010-03-15 15:00:00,30.77,30.88,30.75,30.86,40800.0,23.4737,23.5576,23.4584,23.5423,40800.0
2010-03-15 15:30:00,30.85,30.96,30.83,30.93,80600.0,23.5347,23.6186,23.5195,23.5957,80600.0
2010-03-16 09:30:00,30.96,30.96,30.82,30.91,12000.0,23.6186,23.6186,23.5118,23.5805,12000.0
2010-03-16 10:00:00,30.94,30.94,30.72,30.74,11600.0,23.6034,23.6034,23.4355,23.4508,11600.0
2010-03-16 10:30:00,30.75,30.86,30.74,30.85,17100.0,23.4584,23.5423,23.4508,23.5347,17100.0
2010-03-16 11:00:00,30.84,30.86,30.77,30.77,15800.0,23.5271,23.5423,23.4737,23.4737,15800.0
2010-03-16 11:30:00,30.77,30.8,30.76,30.77,11800.0,23.4737,23.4966,23.4661,23.4737,11800.0
2010-03-16 12:00:00,30.78,30.78,30.53,30.54,25800.0,23.4813,23.4813,23.2906,23.2982,25800.0
2010-03-16 12:30:00,30.55,30.55,30.42,30.44,23600.0,23.3059,23.3059,23.2067,23.2219,23600.0
2010-03-16 13:00:00,30.44,30.52,30.43,30.47,26500.0,23.2219,23.283,23.2143,23.2448,26500.0
2010-03-16 13:30:00,30.47,30.56,30.47,30.56,31700.0,23.2448,23.3135,23.2448,23.3135,31700.0
2010-03-16 14:00:00,30.55,30.55,30.45,30.52,35900.0,23.3059,23.3059,23.2296,23.283,35900.0
2010-03-16 14:30:00,30.52,30.53,30.38,30.5,33100.0,23.283,23.2906,23.1762,23.2677,33100.0
2010-03-16 15:00:00,30.5,30.59,30.46,30.58,33800.0,23.2677,23.3364,23.2372,23.3287,33800.0
2010-03-16 15:30:00,30.58,30.73,30.55,30.71,222500.0,23.3287,23.4432,23.3059,23.4279,222500.0
2010-03-17 09:30:00,30.75,30.98,30.72,30.88,77500.0,23.4584,23.6339,23.4355,23.5576,77500.0
2010-03-17 10:00:00,30.89,30.9,30.83,30.85,34300.0,23.5652,23.5729,23.5195,23.5347,34300.0
2010-03-17 10:30:00,30.85,30.9,30.77,30.81,65100.0,23.5347,23.5729,23.4737,23.5042,65100.0
2010-03-17 11:00:00,30.82,30.91,30.8,30.87,43600.0,23.5118,23.5805,23.4966,23.55,43600.0
2010-03-17 11:30:00,30.87,30.88,30.8,30.88,12100.0,23.55,23.5576,23.4966,23.5576,12100.0
2010-03-17 12:00:00,30.86,30.9,30.82,30.85,12000.0,23.5423,23.5729,23.5118,23.5347,12000.0
2010-03-17 12:30:00,30.85,30.89,30.84,30.87,22200.0,23.5347,23.5652,23.5271,23.55,22200.0
2010-03-17 13:00:00,30.86,30.89,30.84,30.88,34100.0,23.5423,23.5652,23.5271,23.5576,34100.0
2010-03-17 13:30:00,30.88,30.91,30.83,30.91,105100.0,23.5576,23.5805,23.5195,23.5805,105100.0
2010-03-17 14:00:00,30.9,30.92,30.86,30.9,46900.0,23.5729,23.5881,23.5423,23.5729,46900.0
2010-03-17 14:30:00,30.9,30.91,30.84,30.86,51200.0,23.5729,23.5805,23.5271,23.5423,51200.0
2010-03-17 15:00:00,30.88,30.98,30.83,30.96,54300.0,23.5576,23.6339,23.5195,23.6186,54300.0
2010-03-17 15:30:00,30.97,31.1,30.97,31.04,127400.0,23.6263,23.7254,23.6263,23.6797,127400.0
2010-03-18 09:30:00,31.02,31.06,30.92,30.92,38700.0,23.6644,23.6949,23.5881,23.5881,38700.0
2010-03-18 10:00:00,30.95,30.97,30.76,30.87,8800.0,23.611,23.6263,23.4661,23.55,8800.0
2010-03-18 10:30:00,30.87,31.0,30.83,31.0,8200.0,23.55,23.6491,23.5195,23.6491,8200.0
2010-03-18 11:00:00,31.01,31.04,30.96,30.97,13000.0,23.6568,23.6797,23.6186,23.6263,13000.0
2010-03-18 11:30:00,30.97,30.97,30.85,30.86,7300.0,23.6263,23.6263,23.5347,23.5423,7300.0
2010-03-18 12:00:00,30.85,30.85,30.53,30.58,18000.0,23.5347,23.5347,23.2906,23.3287,18000.0
2010-03-18 12:30:00,30.56,30.57,30.49,30.53,16100.0,23.3135,23.3211,23.2601,23.2906,16100.0
2010-03-18 13:00:00,30.55,30.58,30.51,30.51,52500.0,23.3059,23.3287,23.2753,23.2753,52500.0
2010-03-18 13:30:00,30.53,30.56,30.45,30.48,24000.0,23.2906,23.3135,23.2296,23.2525,24000.0
2010-03-18 14:00:00,30.49,30.55,30.46,30.48,27400.0,23.2601,23.3059,23.2372,23.2525,27400.0
2010-03-18 14:30:00,30.48,30.52,30.41,30.43,24200.0,23.2525,23.283,23.1991,23.2143,24200.0
2010-03-18 15:00:00,30.43,30.53,30.43,30.5,45400.0,23.2143,23.2906,23.2143,23.2677,45400.0
2010-03-18 15:30:00,30.51,30.57,30.48,30.48,121900.0,23.2753,23.3211,23.2525,23.2525,121900.0
2010-03-19 09:30:00,30.63,30.63,30.26,30.34,93400.0,23.3669,23.3669,23.0846,23.1456,93400.0
2010-03-19 10:00:00,30.38,30.38,30.16,30.35,29100.0,23.1762,23.1762,23.0083,23.1533,29100.0
2010-03-19 10:30:00,30.34,30.5,30.29,30.44,40800.0,23.1456,23.2677,23.1075,23.2219,40800.0
2010-03-19 11:00:00,30.44,30.45,30.3,30.32,16600.0,23.2219,23.2296,23.1151,23.1304,16600.0
2010-03-19 11:30:00,30.32,30.33,30.27,30.31,26300.0,23.1304,23.138,23.0922,23.1228,26300.0
2010-03-19 12:00:00,30.31,30.33,30.24,30.29,12000.0,23.1228,23.138,23.0694,23.1075,12000.0
2010-03-19 12:30:00,30.27,30.35,30.27,30.32,44300.0,23.0922,23.1533,23.0922,23.1304,44300.0
2010-03-19 13:00:00,30.32,30.32,30.23,30.25,26500.0,23.1304,23.1304,23.0617,23.077,26500.0
2010-03-19 13:30:00,30.25,30.32,30.24,30.31,23600.0,23.077,23.1304,23.0694,23.1228,23600.0
2010-03-19 14:00:00,30.31,30.35,30.29,30.31,30400.0,23.1228,23.1533,23.1075,23.1228,30400.0
2010-03-19 14:30:00,30.3,30.34,30.28,30.28,27300.0,23.1151,23.1456,23.0999,23.0999,27300.0
2010-03-19 15:00:00,30.28,30.33,30.27,30.3,26900.0,23.0999,23.138,23.0922,23.1151,26900.0
2010-03-19 15:30:00,30.29,30.38,30.27,30.29,132100.0,23.1075,23.1762,23.0922,23.1075,132100.0
2010-03-22 09:30:00,30.15,30.49,29.95,30.44,89600.0,23.0007,23.2601,22.8481,23.2219,89600.0
2010-03-22 10:00:00,30.43,30.5,30.29,30.49,21300.0,23.2143,23.2677,23.1075,23.2601,21300.0
2010-03-22 10:30:00,30.49,30.64,30.49,30.63,7900.0,23.2601,23.3745,23.2601,23.3669,7900.0
2010-03-22 11:00:00,30.65,30.76,30.62,30.75,10900.0,23.3821,23.4661,23.3593,23.4584,10900.0
2010-03-22 11:30:00,30.75,30.75,30.61,30.64,15500.0,23.4584,23.4584,23.3516,23.3745,15500.0
2010-03-22 12:00:00,30.64,30.65,30.51,30.52,17200.0,23.3745,23.3821,23.2753,23.283,17200.0
2010-03-22 12:30:00,30.52,30.57,30.47,30.5,30900.0,23.283,23.3211,23.2448,23.2677,30900.0
2010-03-22 13:00:00,30.5,30.51,30.47,30.49,25300.0,23.2677,23.2753,23.2448,23.2601,25300.0
2010-03-22 13:30:00,30.49,30.5,30.48,30.49,16000.0,23.2601,23.2677,23.2525,23.2601,16000.0
2010-03-22 14:00:00,30.5,30.52,30.48,30.49,25700.0,23.2677,23.283,23.2525,23.2601,25700.0
2010-03-22 14:30:00,30.5,30.56,30.47,30.47,29200.0,23.2677,23.3135,23.2448,23.2448,29200.0
2010-03-22 15:00:00,30.49,30.72,30.49,30.65,22000.0,23.2601,23.4355,23.2601,23.3821,22000.0
2010-03-22 15:30:00,30.64,30.64,30.56,30.57,44300.0,23.3745,23.3745,23.3135,23.3211,44300.0
2010-03-23 09:30:00,30.61,30.72,30.43,30.68,16900.0,23.3516,23.4355,23.2143,23.405,16900.0
2010-03-23 10:00:00,30.7,30.73,30.5,30.68,52400.0,23.4203,23.4432,23.2677,23.405,52400.0
2010-03-23 10:30:00,30.66,30.66,30.39,30.41,13400.0,23.3898,23.3898,23.1838,23.1991,13400.0
2010-03-23 11:00:00,30.41,30.52,30.41,30.51,18100.0,23.1991,23.283,23.1991,23.2753,18100.0
2010-03-23 11:30:00,30.54,30.73,30.51,30.73,11000.0,23.2982,23.4432,23.2753,23.4432,11000.0
2010-03-23 12:00:00,30.75,30.88,30.75,30.8,32300.0,23.4584,23.5576,23.4584,23.4966,32300.0
2010-03-23 12:30:00,30.8,30.88,30.74,30.88,25200.0,23.4966,23.5576,23.4508,23.5576,25200.0
2010-03-23 13:00:00,30.89,30.9,30.81,30.87,22400.0,23.5652,23.5729,23.5042,23.55,22400.0
2010-03-23 13:30:00,30.86,30.88,30.82,30.86,14800.0,23.5423,23.5576,23.5118,23.5423,14800.0
2010-03-23 14:00:00,30.87,30.97,30.84,30.95,17500.0,23.55,23.6263,23.5271,23.611,17500.0
2010-03-23 14:30:00,30.96,30.98,30.89,30.98,24100.0,23.6186,23.6339,23.5652,23.6339,24100.0
2010-03-23 15:00:00,30.98,31.15,30.97,31.1,45800.0,23.6339,23.7636,23.6263,23.7254,45800.0
2010-03-23 15:30:00,31.09,31.11,30.93,31.08,89400.0,23.7178,23.7331,23.5957,23.7102,89400.0
2010-03-24 09:30:00,31.07,31.07,30.6,30.6,23600.0,23.7025,23.7025,23.344,23.344,23600.0
2010-03-24 10:00:00,30.63,30.75,30.53,30.7,16400.0,23.3669,23.4584,23.2906,23.4203,16400.0
2010-03-24 10:30:00,30.72,30.77,30.54,30.55,17500.0,23.4355,23.4737,23.2982,23.3059,17500.0
2010-03-24 11:00:00,30.54,30.59,30.46,30.58,24300.0,23.2982,23.3364,23.2372,23.3287,24300.0
2010-03-24 11:30:00,30.57,30.59,30.51,30.58,9700.0,23.3211,23.3364,23.2753,23.3287,9700.0
2010-03-24 12:00:00,30.6,30.6,30.52,30.57,19100.0,23.344,23.344,23.283,23.3211,19100.0
2010-03-24 12:30:00,30.57,30.63,30.57,30.59,16900.0,23.3211,23.3669,23.3211,23.3364,16900.0
2010-03-24 13:00:00,30.6,30.61,30.53,30.59,21000.0,23.344,23.3516,23.2906,23.3364,21000.0
2010-03-24 13:30:00,30.59,30.6,30.49,30.53,33800.0,23.3364,23.344,23.2601,23.2906,33800.0
2010-03-24 14:00:00,30.53,30.6,30.5,30.59,40500.0,23.2906,23.344,23.2677,23.3364,40500.0
2010-03-24 14:30:00,30.58,30.59,30.52,30.55,39400.0,23.3287,23.3364,23.283,23.3059,39400.0
2010-03-24 15:00:00,30.56,30.56,30.37,30.5,36500.0,23.3135,23.3135,23.1685,23.2677,36500.0
2010-03-24 15:30:00,30.51,30.55,30.49,30.51,70300.0,23.2753,23.3059,23.2601,23.2753,70300.0
2010-03-25 09:30:00,30.77,30.99,30.75,30.87,24900.0,23.4737,23.6415,23.4584,23.55,24900.0
2010-03-25 10:00:00,30.84,30.9,30.7,30.79,16100.0,23.5271,23.5729,23.4203,23.4889,16100.0
2010-03-25 10:30:00,30.83,30.86,30.8,30.81,5900.0,23.5195,23.5423,23.4966,23.5042,5900.0
2010-03-25 11:00:00,30.79,30.99,30.78,30.99,27300.0,23.4889,23.6415,23.4813,23.6415,27300.0
2010-03-25 11:30:00,30.98,31.07,30.9,30.9,20300.0,23.6339,23.7025,23.5729,23.5729,20300.0
2010-03-25 12:00:00,30.9,30.91,30.85,30.87,7700.0,23.5729,23.5805,23.5347,23.55,7700.0
2010-03-25 12:30:00,30.88,30.92,30.85,30.85,11800.0,23.5576,23.5881,23.5347,23.5347,11800.0
2010-03-25 13:00:00,30.86,30.98,30.86,30.98,4200.0,23.5423,23.6339,23.5423,23.6339,4200.0
2010-03-25 13:30:00,30.96,30.96,30.8,30.83,12400.0,23.6186,23.6186,23.4966,23.5195,12400.0
2010-03-25 14:00:00,30.87,30.91,30.73,30.73,11400.0,23.55,23.5805,23.4432,23.4432,11400.0
2010-03-25 14:30:00,30.75,30.86,30.74,30.78,15800.0,23.4584,23.5423,23.4508,23.4813,15800.0
2010-03-25 15:00:00,30.78,30.89,30.77,30.78,13500.0,23.4813,23.5652,23.4737,23.4813,13500.0
2010-03-25 15:30:00,30.78,30.8,30.48,30.48,54900.0,23.4813,23.4966,23.2525,23.2525,54900.0
2010-03-26 09:30:00,30.49,30.93,30.49,30.82,17200.0,23.2601,23.5957,23.2601,23.5118,17200.0
2010-03-26 10:00:00,30.83,31.0,30.82,30.92,28500.0,23.5195,23.6491,23.5118,23.5881,28500.0
2010-03-26 10:30:00,30.93,30.96,30.84,30.86,9200.0,23.5957,23.6186,23.5271,23.5423,9200.0
2010-03-26 11:00:00,30.86,30.9,30.84,30.89,9300.0,23.5423,23.5729,23.5271,23.5652,9300.0
2010-03-26 11:30:00,30.92,30.92,30.83,30.85,10300.0,23.5881,23.5881,23.5195,23.5347,10300.0
2010-03-26 12:00:00,30.86,30.86,30.65,30.65,6500.0,23.5423,23.5423,23.3821,23.3821,6500.0
2010-03-26 12:30:00,30.69,30.75,30.56,30.58,9800.0,23.4127,23.4584,23.3135,23.3287,9800.0
2010-03-26 13:00:00,30.59,30.64,30.56,30.61,24400.0,23.3364,23.3745,23.3135,23.3516,24400.0
2010-03-26 13:30:00,30.61,30.76,30.6,30.68,6000.0,23.3516,23.4661,23.344,23.405,6000.0
2010-03-26 14:00:00,30.67,30.82,30.6,30.82,14300.0,23.3974,23.5118,23.344,23.5118,14300.0
2010-03-26 14:30:00,30.8,30.86,30.64,30.64,8500.0,23.4966,23.5423,23.3745,23.3745,8500.0
2010-03-26 15:00:00,30.66,30.78,30.58,30.78,19300.0,23.3898,23.4813,23.3287,23.4813,19300.0
2010-03-26 15:30:00,30.78,30.82,30.69,30.76,69000.0,23.4813,23.5118,23.4127,23.4661,69000.0
2010-03-29 09:30:00,30.95,30.95,30.44,30.44,20400.0,23.611,23.611,23.2219,23.2219,20400.0
2010-03-29 10:00:00,30.42,30.63,30.42,30.49,8600.0,23.2067,23.3669,23.2067,23.2601,8600.0
2010-03-29 10:30:00,30.48,30.65,30.43,30.63,10500.0,23.2525,23.3821,23.2143,23.3669,10500.0
2010-03-29 11:00:00,30.63,30.65,30.54,30.57,13400.0,23.3669,23.3821,23.2982,23.3211,13400.0
2010-03-29 11:30:00,30.6,30.61,30.5,30.57,3200.0,23.344,23.3516,23.2677,23.3211,3200.0
2010-03-29 12:00:00,30.57,30.57,30.52,30.55,6600.0,23.3211,23.3211,23.283,23.3059,6600.0
2010-03-29 12:30:00,30.56,30.62,30.47,30.57,10200.0,23.3135,23.3593,23.2448,23.3211,10200.0
2010-03-29 13:00:00,30.58,30.65,30.57,30.59,7400.0,23.3287,23.3821,23.3211,23.3364,7400.0
2010-03-29 13:30:00,30.59,30.61,30.53,30.55,11800.0,23.3364,23.3516,23.2906,23.3059,11800.0
2010-03-29 14:00:00,30.53,30.59,30.35,30.35,19100.0,23.2906,23.3364,23.1533,23.1533,19100.0
2010-03-29 14:30:00,30.35,30.57,30.35,30.56,15800.0,23.1533,23.3211,23.1533,23.3135,15800.0
2010-03-29 15:00:00,30.56,30.61,30.49,30.58,31500.0,23.3135,23.3516,23.2601,23.3287,31500.0
2010-03-29 15:30:00,30.58,30.65,30.53,30.54,78600.0,23.3287,23.3821,23.2906,23.2982,78600.0
2010-03-30 09:30:00,30.48,30.78,30.48,30.7,30400.0,23.2525,23.4813,23.2525,23.4203,30400.0
2010-03-30 10:00:00,30.67,30.71,30.49,30.52,22200.0,23.3974,23.4279,23.2601,23.283,22200.0
2010-03-30 10:30:00,30.61,30.66,30.56,30.59,8400.0,23.3516,23.3898,23.3135,23.3364,8400.0
2010-03-30 11:00:00,30.56,30.57,30.16,30.2,20400.0,23.3135,23.3211,23.0083,23.0388,20400.0
2010-03-30 11:30:00,30.18,30.37,30.14,30.32,54500.0,23.0236,23.1685,22.9931,23.1304,54500.0
2010-03-30 12:00:00,30.32,30.44,30.29,30.44,20800.0,23.1304,23.2219,23.1075,23.2219,20800.0
2010-03-30 12:30:00,30.47,30.49,30.39,30.41,14600.0,23.2448,23.2601,23.1838,23.1991,14600.0
2010-03-30 13:00:00,30.4,30.42,30.2,30.21,17000.0,23.1914,23.2067,23.0388,23.0465,17000.0
2010-03-30 13:30:00,30.23,30.48,30.23,30.48,8700.0,23.0617,23.2525,23.0617,23.2525,8700.0
2010-03-30 14:00:00,30.47,30.56,30.45,30.56,7300.0,23.2448,23.3135,23.2296,23.3135,7300.0
2010-03-30 14:30:00,30.56,30.72,30.56,30.7,12700.0,23.3135,23.4355,23.3135,23.4203,12700.0
2010-03-30 15:00:00,30.67,30.71,30.64,30.7,14800.0,23.3974,23.4279,23.3745,23.4203,14800.0
2010-03-30 15:30:00,30.71,30.72,30.61,30.65,36000.0,23.4279,23.4355,23.3516,23.3821,36000.0
2010-03-31 09:30:00,30.66,30.72,30.4,30.46,13500.0,23.3898,23.4355,23.1914,23.2372,13500.0
2010-03-31 10:00:00,30.51,30.69,30.41,30.62,17700.0,23.2753,23.4127,23.1991,23.3593,17700.0
2010-03-31 10:30:00,30.66,30.68,30.42,30.55,13500.0,23.3898,23.405,23.2067,23.3059,13500.0
2010-03-31 11:00:00,30.55,30.59,30.52,30.58,7200.0,23.3059,23.3364,23.283,23.3287,7200.0
2010-03-31 11:30:00,30.59,30.65,30.51,30.51,5800.0,23.3364,23.3821,23.2753,23.2753,5800.0
2010-03-31 12:00:00,30.52,30.59,30.5,30.54,8100.0,23.283,23.3364,23.2677,23.2982,8100.0
2010-03-31 12:30:00,30.54,30.58,30.51,30.53,5900.0,23.2982,23.3287,23.2753,23.2906,5900.0
2010-03-31 13:00:00,30.53,30.56,30.5,30.56,4800.0,23.2906,23.3135,23.2677,23.3135,4800.0
2010-03-31 13:30:00,30.56,30.56,30.43,30.49,8000.0,23.3135,23.3135,23.2143,23.2601,8000.0
2010-03-31 14:00:00,30.51,30.58,30.48,30.49,10000.0,23.2753,23.3287,23.2525,23.2601,10000.0
2010-03-31 14:30:00,30.49,30.5,30.21,30.24,18500.0,23.2601,23.2677,23.0465,23.0694,18500.0
2010-03-31 15:00:00,30.25,30.39,30.2,30.38,21700.0,23.077,23.1838,23.0388,23.1762,21700.0
2010-03-31 15:30:00,30.38,30.42,30.13,30.16,59700.0,23.1762,23.2067,22.9854,23.0083,59700.0
2010-04-01 09:30:00,30.32,30.64,30.29,30.53,25100.0,23.1304,23.3745,23.1075,23.2906,25100.0
2010-04-01 10:00:00,30.59,30.69,30.51,30.62,42800.0,23.3364,23.4127,23.2753,23.3593,42800.0
2010-04-01 10:30:00,30.62,30.91,30.62,30.84,51100.0,23.3593,23.5805,23.3593,23.5271,51100.0
2010-04-01 11:00:00,30.84,31.0,30.8,30.99,32600.0,23.5271,23.6491,23.4966,23.6415,32600.0
2010-04-01 11:30:00,30.99,31.03,30.86,31.0,29900.0,23.6415,23.672,23.5423,23.6491,29900.0
2010-04-01 12:00:00,31.0,31.08,30.95,31.06,39700.0,23.6491,23.7102,23.611,23.6949,39700.0
2010-04-01 12:30:00,31.07,31.23,31.05,31.09,32400.0,23.7025,23.8246,23.6873,23.7178,32400.0
2010-04-01 13:00:00,31.08,31.16,31.01,31.14,37300.0,23.7102,23.7712,23.6568,23.7559,37300.0
2010-04-01 13:30:00,31.15,31.16,30.94,31.0,40400.0,23.7636,23.7712,23.6034,23.6491,40400.0
2010-04-01 14:00:00,31.01,31.01,30.92,30.96,60900.0,23.6568,23.6568,23.5881,23.6186,60900.0
2010-04-01 14:30:00,30.97,31.09,30.8,31.06,63700.0,23.6263,23.7178,23.4966,23.6949,63700.0
2010-04-01 15:00:00,31.08,31.14,31.02,31.02,47400.0,23.7102,23.7559,23.6644,23.6644,47400.0
2010-04-01 15:30:00,31.03,31.15,31.03,31.14,63100.0,23.672,23.7636,23.672,23.7559,63100.0
2010-04-05 09:30:00,31.35,31.43,31.11,31.39,18100.0,23.9162,23.9772,23.7331,23.9467,18100.0
2010-04-05 10:00:00,31.39,31.41,31.3,31.33,80900.0,23.9467,23.9619,23.878,23.9009,80900.0
2010-04-05 10:30:00,31.34,31.46,31.33,31.4,35200.0,23.9085,24.0001,23.9009,23.9543,35200.0
2010-04-05 11:00:00,31.4,31.4,31.39,31.4,12900.0,23.9543,23.9543,23.9467,23.9543,12900.0
2010-04-05 11:30:00,31.4,31.43,31.36,31.43,54100.0,23.9543,23.9772,23.9238,23.9772,54100.0
2010-04-05 12:00:00,31.42,31.43,31.4,31.42,12800.0,23.9696,23.9772,23.9543,23.9696,12800.0
2010-04-05 12:30:00,31.41,31.42,31.32,31.32,10600.0,23.9619,23.9696,23.8933,23.8933,10600.0
2010-04-05 13:00:00,31.32,31.44,31.25,31.44,18500.0,23.8933,23.9848,23.8399,23.9848,18500.0
2010-04-05 13:30:00,31.44,31.62,31.44,31.5,35200.0,23.9848,24.1221,23.9848,24.0306,35200.0
2010-04-05 14:00:00,31.5,31.57,31.49,31.57,19800.0,24.0306,24.084,24.023,24.084,19800.0
2010-04-05 14:30:00,31.55,31.79,31.52,31.63,90300.0,24.0687,24.2518,24.0458,24.1298,90300.0
2010-04-05 15:00:00,31.66,31.73,31.59,31.62,66700.0,24.1526,24.206,24.0992,24.1221,66700.0
2010-04-05 15:30:00,31.62,31.81,31.62,31.81,64400.0,24.1221,24.2671,24.1221,24.2671,64400.0
2010-04-06 09:30:00,31.77,31.86,31.57,31.71,39900.0,24.2366,24.3052,24.084,24.1908,39900.0
2010-04-06 10:00:00,31.71,31.94,31.7,31.78,158900.0,24.1908,24.3663,24.1832,24.2442,158900.0
2010-04-06 10:30:00,31.8,31.9,31.75,31.78,32600.0,24.2594,24.3357,24.2213,24.2442,32600.0
2010-04-06 11:00:00,31.78,31.95,31.76,31.93,34500.0,24.2442,24.3739,24.2289,24.3586,34500.0
2010-04-06 11:30:00,31.92,31.96,31.85,31.89,63100.0,24.351,24.3815,24.2976,24.3281,63100.0
2010-04-06 12:00:00,31.94,31.94,31.8,31.91,112900.0,24.3663,24.3663,24.2594,24.3434,112900.0
2010-04-06 12:30:00,31.91,31.95,31.85,31.91,25800.0,24.3434,24.3739,24.2976,24.3434,25800.0
2010-04-06 13:00:00,31.91,32.03,31.89,32.0,96100.0,24.3434,24.4349,24.3281,24.412,96100.0
2010-04-06 13:30:00,32.01,32.04,31.85,31.91,44100.0,24.4197,24.4425,24.2976,24.3434,44100.0
2010-04-06 14:00:00,31.91,32.02,31.89,31.98,34000.0,24.3434,24.4273,24.3281,24.3968,34000.0
2010-04-06 14:30:00,31.98,32.07,31.98,32.04,18400.0,24.3968,24.4654,24.3968,24.4425,18400.0
2010-04-06 15:00:00,32.06,32.13,32.03,32.04,36600.0,24.4578,24.5112,24.4349,24.4425,36600.0
2010-04-06 15:30:00,32.03,32.11,32.01,32.09,83400.0,24.4349,24.4959,24.4197,24.4807,83400.0
2010-04-07 09:30:00,31.87,32.09,31.84,32.02,23400.0,24.3128,24.4807,24.29,24.4273,23400.0
2010-04-07 10:00:00,32.03,32.1,31.94,32.02,27000.0,24.4349,24.4883,24.3663,24.4273,27000.0
2010-04-07 10:30:00,32.01,32.02,31.75,31.76,20300.0,24.4197,24.4273,24.2213,24.2289,20300.0
2010-04-07 11:00:00,31.77,32.07,31.75,31.98,32800.0,24.2366,24.4654,24.2213,24.3968,32800.0
2010-04-07 11:30:00,32.0,32.01,31.88,31.9,10200.0,24.412,24.4197,24.3205,24.3357,10200.0
2010-04-07 12:00:00,31.9,31.95,31.87,31.88,25300.0,24.3357,24.3739,24.3128,24.3205,25300.0
2010-04-07 12:30:00,31.85,31.91,31.84,31.86,26600.0,24.2976,24.3434,24.29,24.3052,26600.0
2010-04-07 13:00:00,31.85,31.95,31.85,31.93,23600.0,24.2976,24.3739,24.2976,24.3586,23600.0
2010-04-07 13:30:00,31.9,31.9,31.81,31.85,13900.0,24.3357,24.3357,24.2671,24.2976,13900.0
2010-04-07 14:00:00,31.86,31.88,31.75,31.78,83100.0,24.3052,24.3205,24.2213,24.2442,83100.0
2010-04-07 14:30:00,31.78,31.81,31.68,31.77,70000.0,24.2442,24.2671,24.1679,24.2366,70000.0
2010-04-07 15:00:00,31.75,31.77,31.64,31.73,33200.0,24.2213,24.2366,24.1374,24.206,33200.0
2010-04-07 15:30:00,31.7,31.77,31.62,31.76,33700.0,24.1832,24.2366,24.1221,24.2289,33700.0
2010-04-08 09:30:00,31.76,31.77,31.6,31.72,50900.0,24.2289,24.2366,24.1069,24.1984,50900.0
2010-04-08 10:00:00,31.74,31.81,31.61,31.81,42300.0,24.2137,24.2671,24.1145,24.2671,42300.0
2010-04-08 10:30:00,31.8,31.82,31.72,31.75,7900.0,24.2594,24.2747,24.1984,24.2213,7900.0
2010-04-08 11:00:00,31.75,31.82,31.72,31.72,10500.0,24.2213,24.2747,24.1984,24.1984,10500.0
2010-04-08 11:30:00,31.72,31.8,31.7,31.8,11000.0,24.1984,24.2594,24.1832,24.2594,11000.0
2010-04-08 12:00:00,31.79,31.79,31.75,31.79,23900.0,24.2518,24.2518,24.2213,24.2518,23900.0
2010-04-08 12:30:00,31.78,31.79,31.76,31.78,3700.0,24.2442,24.2518,24.2289,24.2442,3700.0
2010-04-08 13:00:00,31.8,31.93,31.75,31.8,8800.0,24.2594,24.3586,24.2213,24.2594,8800.0
2010-04-08 13:30:00,31.82,31.86,31.75,31.8,6400.0,24.2747,24.3052,24.2213,24.2594,6400.0
2010-04-08 14:00:00,31.8,31.87,31.77,31.87,29200.0,24.2594,24.3128,24.2366,24.3128,29200.0
2010-04-08 14:30:00,31.85,32.02,31.81,31.94,47100.0,24.2976,24.4273,24.2671,24.3663,47100.0
2010-04-08 15:00:00,31.95,31.98,31.79,31.8,52000.0,24.3739,24.3968,24.2518,24.2594,52000.0
2010-04-08 15:30:00,31.81,31.9,31.8,31.84,64100.0,24.2671,24.3357,24.2594,24.29,64100.0
2010-04-09 09:30:00,31.85,32.07,31.7,31.89,155000.0,24.2976,24.4654,24.1832,24.3281,155000.0
2010-04-09 10:00:00,31.89,32.06,31.72,31.75,74100.0,24.3281,24.4578,24.1984,24.2213,74100.0
2010-04-09 10:30:00,31.77,31.8,31.69,31.72,22900.0,24.2366,24.2594,24.1755,24.1984,22900.0
2010-04-09 11:00:00,31.69,31.8,31.63,31.73,17700.0,24.1755,24.2594,24.1298,24.206,17700.0
2010-04-09 11:30:00,31.74,31.77,31.71,31.73,46000.0,24.2137,24.2366,24.1908,24.206,46000.0
2010-04-09 12:00:00,31.74,31.77,31.71,31.71,22400.0,24.2137,24.2366,24.1908,24.1908,22400.0
2010-04-09 12:30:00,31.72,31.74,31.67,31.69,11900.0,24.1984,24.2137,24.1603,24.1755,11900.0
2010-04-09 13:00:00,31.67,31.74,31.64,31.71,28300.0,24.1603,24.2137,24.1374,24.1908,28300.0
2010-04-09 13:30:00,31.73,31.81,31.62,31.66,61800.0,24.206,24.2671,24.1221,24.1526,61800.0
2010-04-09 14:00:00,31.64,31.75,31.62,31.69,62600.0,24.1374,24.2213,24.1221,24.1755,62600.0
2010-04-09 14:30:00,31.69,31.74,31.64,31.72,53800.0,24.1755,24.2137,24.1374,24.1984,53800.0
2010-04-09 15:00:00,31.72,31.73,31.63,31.67,45900.0,24.1984,24.206,24.1298,24.1603,45900.0
2010-04-09 15:30:00,31.67,31.68,31.59,31.61,135000.0,24.1603,24.1679,24.0992,24.1145,135000.0
2010-04-12 09:30:00,31.73,31.82,31.42,31.43,34900.0,24.206,24.2747,23.9696,23.9772,34900.0
2010-04-12 10:00:00,31.4,31.57,31.4,31.57,28600.0,23.9543,24.084,23.9543,24.084,28600.0
2010-04-12 10:30:00,31.54,31.59,31.47,31.57,17000.0,24.0611,24.0992,24.0077,24.084,17000.0
2010-04-12 11:00:00,31.58,31.62,31.49,31.51,27400.0,24.0916,24.1221,24.023,24.0382,27400.0
2010-04-12 11:30:00,31.5,31.59,31.3,31.36,43100.0,24.0306,24.0992,23.878,23.9238,43100.0
2010-04-12 12:00:00,31.38,31.4,31.28,31.31,21900.0,23.939,23.9543,23.8628,23.8856,21900.0
2010-04-12 12:30:00,31.31,31.41,31.31,31.41,14700.0,23.8856,23.9619,23.8856,23.9619,14700.0
2010-04-12 13:00:00,31.4,31.45,31.3,31.3,52500.0,23.9543,23.9924,23.878,23.878,52500.0
2010-04-12 13:30:00,31.31,31.4,31.25,31.26,48700.0,23.8856,23.9543,23.8399,23.8475,48700.0
2010-04-12 14:00:00,31.27,31.3,31.18,31.26,32900.0,23.8551,23.878,23.7865,23.8475,32900.0
2010-04-12 14:30:00,31.25,31.47,31.25,31.41,44600.0,23.8399,24.0077,23.8399,23.9619,44600.0
2010-04-12 15:00:00,31.43,31.52,31.4,31.46,42500.0,23.9772,24.0458,23.9543,24.0001,42500.0
2010-04-12 15:30:00,31.47,31.55,31.44,31.52,78100.0,24.0077,24.0687,23.9848,24.0458,78100.0
2010-04-13 09:30:00,31.51,31.76,31.47,31.61,14900.0,24.0382,24.2289,24.0077,24.1145,14900.0
2010-04-13 10:00:00,31.62,31.62,31.25,31.28,21000.0,24.1221,24.1221,23.8399,23.8628,21000.0
2010-04-13 10:30:00,31.28,31.4,31.25,31.34,33500.0,23.8628,23.9543,23.8399,23.9085,33500.0
2010-04-13 11:00:00,31.34,31.46,31.33,31.37,26900.0,23.9085,24.0001,23.9009,23.9314,26900.0
2010-04-13 11:30:00,31.37,31.48,31.36,31.43,35300.0,23.9314,24.0153,23.9238,23.9772,35300.0
2010-04-13 12:00:00,31.42,31.43,31.35,31.42,8700.0,23.9696,23.9772,23.9162,23.9696,8700.0
2010-04-13 12:30:00,31.41,31.45,31.38,31.38,25600.0,23.9619,23.9924,23.939,23.939,25600.0
2010-04-13 13:00:00,31.36,31.42,31.36,31.37,11500.0,23.9238,23.9696,23.9238,23.9314,11500.0
2010-04-13 13:30:00,31.37,31.42,31.36,31.38,17600.0,23.9314,23.9696,23.9238,23.939,17600.0
2010-04-13 14:00:00,31.39,31.41,31.34,31.34,16800.0,23.9467,23.9619,23.9085,23.9085,16800.0
2010-04-13 14:30:00,31.33,31.45,31.33,31.36,13100.0,23.9009,23.9924,23.9009,23.9238,13100.0
2010-04-13 15:00:00,31.36,31.52,31.36,31.46,20400.0,23.9238,24.0458,23.9238,24.0001,20400.0
2010-04-13 15:30:00,31.47,31.75,31.45,31.73,116400.0,24.0077,24.2213,23.9924,24.206,116400.0
2010-04-14 09:30:00,31.78,32.25,31.78,32.25,32400.0,24.2442,24.6027,24.2442,24.6027,32400.0
2010-04-14 10:00:00,32.25,32.61,32.13,32.6,68200.0,24.6027,24.8774,24.5112,24.8697,68200.0
2010-04-14 10:30:00,32.6,32.65,32.26,32.49,45500.0,24.8697,24.9079,24.6104,24.7858,45500.0
2010-04-14 11:00:00,32.47,32.54,32.39,32.54,30700.0,24.7706,24.824,24.7095,24.824,30700.0
2010-04-14 11:30:00,32.54,32.58,32.51,32.54,27300.0,24.824,24.8545,24.8011,24.824,27300.0
2010-04-14 12:00:00,32.52,32.64,32.52,32.63,26400.0,24.8087,24.9003,24.8087,24.8926,26400.0
2010-04-14 12:30:00,32.64,32.84,32.64,32.84,23200.0,24.9003,25.0528,24.9003,25.0528,23200.0
2010-04-14 13:00:00,32.83,32.95,32.82,32.94,21300.0,25.0452,25.1368,25.0376,25.1291,21300.0
2010-04-14 13:30:00,32.94,32.98,32.78,32.79,25000.0,25.1291,25.1596,25.0071,25.0147,25000.0
2010-04-14 14:00:00,32.77,32.92,32.76,32.86,28200.0,24.9994,25.1139,24.9918,25.0681,28200.0
2010-04-14 14:30:00,32.87,32.99,32.69,32.77,98600.0,25.0757,25.1673,24.9384,24.9994,98600.0
2010-04-14 15:00:00,32.76,32.77,32.52,32.58,67200.0,24.9918,24.9994,24.8087,24.8545,67200.0
2010-04-14 15:30:00,32.57,32.74,32.57,32.7,109900.0,24.8469,24.9766,24.8469,24.946,109900.0
2010-04-15 09:30:00,32.59,32.8,32.42,32.6,49800.0,24.8621,25.0223,24.7324,24.8697,49800.0
2010-04-15 10:00:00,32.61,32.78,32.58,32.65,14200.0,24.8774,25.0071,24.8545,24.9079,14200.0
2010-04-15 10:30:00,32.64,32.81,32.64,32.71,38500.0,24.9003,25.03,24.9003,24.9537,38500.0
2010-04-15 11:00:00,32.71,32.73,32.46,32.48,39300.0,24.9537,24.9689,24.7629,24.7782,39300.0
2010-04-15 11:30:00,32.46,32.5,32.39,32.39,20200.0,24.7629,24.7935,24.7095,24.7095,20200.0
2010-04-15 12:00:00,32.4,32.46,32.39,32.46,26800.0,24.7172,24.7629,24.7095,24.7629,26800.0
2010-04-15 12:30:00,32.44,32.44,32.32,32.39,17600.0,24.7477,24.7477,24.6561,24.7095,17600.0
2010-04-15 13:00:00,32.41,32.41,32.34,32.39,35200.0,24.7248,24.7248,24.6714,24.7095,35200.0
2010-04-15 13:30:00,32.39,32.4,32.37,32.39,12900.0,24.7095,24.7172,24.6943,24.7095,12900.0
2010-04-15 14:00:00,32.4,32.46,32.37,32.39,33000.0,24.7172,24.7629,24.6943,24.7095,33000.0
2010-04-15 14:30:00,32.4,32.4,32.36,32.39,77500.0,24.7172,24.7172,24.6867,24.7095,77500.0
2010-04-15 15:00:00,32.4,32.41,32.38,32.4,43000.0,24.7172,24.7248,24.7019,24.7172,43000.0
2010-04-15 15:30:00,32.4,32.44,32.37,32.44,117100.0,24.7172,24.7477,24.6943,24.7477,117100.0
2010-04-16 09:30:00,32.21,32.6,32.21,32.51,58000.0,24.5722,24.8697,24.5722,24.8011,58000.0
2010-04-16 10:00:00,32.49,32.58,32.45,32.49,9100.0,24.7858,24.8545,24.7553,24.7858,9100.0
2010-04-16 10:30:00,32.5,32.56,32.27,32.44,34200.0,24.7935,24.8392,24.618,24.7477,34200.0
2010-04-16 11:00:00,32.45,32.47,32.23,32.39,22400.0,24.7553,24.7706,24.5875,24.7095,22400.0
2010-04-16 11:30:00,32.34,32.39,32.07,32.2,40600.0,24.6714,24.7095,24.4654,24.5646,40600.0
2010-04-16 12:00:00,32.17,32.26,32.11,32.19,8000.0,24.5417,24.6104,24.4959,24.557,8000.0
2010-04-16 12:30:00,32.19,32.22,32.09,32.19,39900.0,24.557,24.5799,24.4807,24.557,39900.0
2010-04-16 13:00:00,32.2,32.3,32.2,32.28,10300.0,24.5646,24.6409,24.5646,24.6256,10300.0
2010-04-16 13:30:00,32.28,32.3,32.2,32.27,31400.0,24.6256,24.6409,24.5646,24.618,31400.0
2010-04-16 14:00:00,32.27,32.3,32.24,32.29,42500.0,24.618,24.6409,24.5951,24.6333,42500.0
2010-04-16 14:30:00,32.29,32.3,32.19,32.24,32700.0,24.6333,24.6409,24.557,24.5951,32700.0
2010-04-16 15:00:00,32.21,32.27,32.16,32.16,40600.0,24.5722,24.618,24.5341,24.5341,40600.0
2010-04-16 15:30:00,32.16,32.31,32.13,32.24,59200.0,24.5341,24.6485,24.5112,24.5951,59200.0
2010-04-19 09:30:00,31.97,32.31,31.97,32.22,21700.0,24.3891,24.6485,24.3891,24.5799,21700.0
2010-04-19 10:00:00,32.17,32.32,32.08,32.27,25600.0,24.5417,24.6561,24.4731,24.618,25600.0
2010-04-19 10:30:00,32.25,32.25,32.05,32.06,23500.0,24.6027,24.6027,24.4502,24.4578,23500.0
2010-04-19 11:00:00,32.06,32.1,31.93,32.01,16700.0,24.4578,24.4883,24.3586,24.4197,16700.0
2010-04-19 11:30:00,32.05,32.06,31.52,31.52,25000.0,24.4502,24.4578,24.0458,24.0458,25000.0
2010-04-19 12:00:00,31.51,31.74,31.42,31.67,26000.0,24.0382,24.2137,23.9696,24.1603,26000.0
2010-04-19 12:30:00,31.69,31.79,31.66,31.78,15000.0,24.1755,24.2518,24.1526,24.2442,15000.0
2010-04-19 13:00:00,31.76,31.78,31.55,31.78,15200.0,24.2289,24.2442,24.0687,24.2442,15200.0
2010-04-19 13:30:00,31.77,31.79,31.67,31.75,21300.0,24.2366,24.2518,24.1603,24.2213,21300.0
2010-04-19 14:00:00,31.74,32.06,31.74,32.03,26700.0,24.2137,24.4578,24.2137,24.4349,26700.0
2010-04-19 14:30:00,32.04,32.14,31.93,32.13,31500.0,24.4425,24.5188,24.3586,24.5112,31500.0
2010-04-19 15:00:00,32.15,32.19,31.99,32.11,71000.0,24.5265,24.557,24.4044,24.4959,71000.0
2010-04-19 15:30:00,32.1,32.28,32.1,32.15,111800.0,24.4883,24.6256,24.4883,24.5265,111800.0
2010-04-20 09:30:00,32.16,32.18,31.97,32.03,58600.0,24.5341,24.5493,24.3891,24.4349,58600.0
2010-04-20 10:00:00,32.03,32.06,31.74,31.81,42100.0,24.4349,24.4578,24.2137,24.2671,42100.0
2010-04-20 10:30:00,31.81,31.97,31.8,31.88,37200.0,24.2671,24.3891,24.2594,24.3205,37200.0
2010-04-20 11:00:00,31.87,31.99,31.82,31.83,43500.0,24.3128,24.4044,24.2747,24.2823,43500.0
2010-04-20 11:30:00,31.83,31.89,31.82,31.84,40900.0,24.2823,24.3281,24.2747,24.29,40900.0
2010-04-20 12:00:00,31.85,31.96,31.83,31.93,32200.0,24.2976,24.3815,24.2823,24.3586,32200.0
2010-04-20 12:30:00,31.94,31.98,31.89,31.89,19000.0,24.3663,24.3968,24.3281,24.3281,19000.0
2010-04-20 13:00:00,31.9,31.92,31.77,31.78,22400.0,24.3357,24.351,24.2366,24.2442,22400.0
2010-04-20 13:30:00,31.79,31.8,31.68,31.78,30900.0,24.2518,24.2594,24.1679,24.2442,30900.0
2010-04-20 14:00:00,31.78,31.86,31.7,31.7,36400.0,24.2442,24.3052,24.1832,24.1832,36400.0
2010-04-20 14:30:00,31.7,31.71,31.63,31.64,34700.0,24.1832,24.1908,24.1298,24.1374,34700.0
2010-04-20 15:00:00,31.65,31.86,31.6,31.62,67000.0,24.145,24.3052,24.1069,24.1221,67000.0
2010-04-20 15:30:00,31.62,31.9,31.57,31.62,200900.0,24.1221,24.3357,24.084,24.1221,200900.0
2010-04-21 09:30:00,31.73,31.97,31.6,31.83,39600.0,24.206,24.3891,24.1069,24.2823,39600.0
2010-04-21 10:00:00,31.86,31.99,31.82,31.82,24700.0,24.3052,24.4044,24.2747,24.2747,24700.0
2010-04-21 10:30:00,31.82,31.93,31.79,31.84,51100.0,24.2747,24.3586,24.2518,24.29,51100.0
2010-04-21 11:00:00,31.85,31.91,31.69,31.72,79100.0,24.2976,24.3434,24.1755,24.1984,79100.0
2010-04-21 11:30:00,31.72,31.8,31.63,31.74,39800.0,24.1984,24.2594,24.1298,24.2137,39800.0
2010-04-21 12:00:00,31.76,31.91,31.73,31.78,33800.0,24.2289,24.3434,24.206,24.2442,33800.0
2010-04-21 12:30:00,31.79,31.92,31.78,31.86,27000.0,24.2518,24.351,24.2442,24.3052,27000.0
2010-04-21 13:00:00,31.85,31.93,31.83,31.89,34400.0,24.2976,24.3586,24.2823,24.3281,34400.0
2010-04-21 13:30:00,31.88,32.06,31.83,31.91,51000.0,24.3205,24.4578,24.2823,24.3434,51000.0
2010-04-21 14:00:00,31.95,32.01,31.83,31.89,35300.0,24.3739,24.4197,24.2823,24.3281,35300.0
2010-04-21 14:30:00,31.89,31.95,31.83,31.94,46700.0,24.3281,24.3739,24.2823,24.3663,46700.0
2010-04-21 15:00:00,31.96,31.98,31.86,31.89,71800.0,24.3815,24.3968,24.3052,24.3281,71800.0
2010-04-21 15:30:00,31.89,32.13,31.89,32.04,119300.0,24.3281,24.5112,24.3281,24.4425,119300.0
2010-04-22 09:30:00,31.73,32.0,31.71,32.0,48400.0,24.206,24.412,24.1908,24.412,48400.0
2010-04-22 10:00:00,31.99,32.12,31.91,32.0,38500.0,24.4044,24.5036,24.3434,24.412,38500.0
2010-04-22 10:30:00,31.99,32.21,31.87,32.17,86200.0,24.4044,24.5722,24.3128,24.5417,86200.0
2010-04-22 11:00:00,32.19,32.25,32.03,32.13,22300.0,24.557,24.6027,24.4349,24.5112,22300.0
2010-04-22 11:30:00,32.15,32.23,32.06,32.14,19700.0,24.5265,24.5875,24.4578,24.5188,19700.0
2010-04-22 12:00:00,32.13,32.35,31.98,32.28,33500.0,24.5112,24.679,24.3968,24.6256,33500.0
2010-04-22 12:30:00,32.29,32.39,32.21,32.25,35800.0,24.6333,24.7095,24.5722,24.6027,35800.0
2010-04-22 13:00:00,32.25,32.36,32.15,32.25,45700.0,24.6027,24.6867,24.5265,24.6027,45700.0
2010-04-22 13:30:00,32.25,32.25,32.11,32.25,33800.0,24.6027,24.6027,24.4959,24.6027,33800.0
2010-04-22 14:00:00,32.24,32.64,32.24,32.64,37400.0,24.5951,24.9003,24.5951,24.9003,37400.0
2010-04-22 14:30:00,32.61,32.74,32.46,32.74,34200.0,24.8774,24.9766,24.7629,24.9766,34200.0
2010-04-22 15:00:00,32.75,33.02,32.74,33.02,53100.0,24.9842,25.1902,24.9766,25.1902,53100.0
2010-04-22 15:30:00,33.01,33.04,32.91,32.99,118000.0,25.1825,25.2054,25.1062,25.1673,118000.0
2010-04-23 09:30:00,33.0,33.54,32.86,33.51,112800.0,25.1749,25.5869,25.0681,25.564,112800.0
2010-04-23 10:00:00,33.55,33.64,33.25,33.25,79100.0,25.5945,25.6631,25.3656,25.3656,79100.0
2010-04-23 10:30:00,33.26,33.37,33.18,33.2,47000.0,25.3732,25.4572,25.3122,25.3275,47000.0
2010-04-23 11:00:00,33.24,33.33,33.16,33.2,31900.0,25.358,25.4266,25.297,25.3275,31900.0
2010-04-23 11:30:00,33.19,33.22,33.16,33.18,40200.0,25.3198,25.3427,25.297,25.3122,40200.0
2010-04-23 12:00:00,33.2,33.32,33.16,33.31,38900.0,25.3275,25.419,25.297,25.4114,38900.0
2010-04-23 12:30:00,33.31,33.46,33.3,33.42,16000.0,25.4114,25.5258,25.4038,25.4953,16000.0
2010-04-23 13:00:00,33.41,33.58,33.36,33.58,18300.0,25.4877,25.6174,25.4495,25.6174,18300.0
2010-04-23 13:30:00,33.58,33.59,33.42,33.49,33400.0,25.6174,25.625,25.4953,25.5487,33400.0
2010-04-23 14:00:00,33.49,33.53,33.46,33.53,28600.0,25.5487,25.5792,25.5258,25.5792,28600.0
2010-04-23 14:30:00,33.53,33.75,33.49,33.73,29000.0,25.5792,25.7471,25.5487,25.7318,29000.0
2010-04-23 15:00:00,33.73,33.73,33.62,33.69,42900.0,25.7318,25.7318,25.6479,25.7013,42900.0
2010-04-23 15:30:00,33.7,33.73,33.57,33.65,115600.0,25.7089,25.7318,25.6097,25.6708,115600.0
2010-04-26 09:30:00,33.69,33.97,33.45,33.63,19900.0,25.7013,25.9149,25.5182,25.6555,19900.0
2010-04-26 10:00:00,33.6,33.72,33.54,33.65,11000.0,25.6326,25.7242,25.5869,25.6708,11000.0
2010-04-26 10:30:00,33.64,33.68,33.42,33.47,20500.0,25.6631,25.6937,25.4953,25.5334,20500.0
2010-04-26 11:00:00,33.47,33.53,33.46,33.48,14400.0,25.5334,25.5792,25.5258,25.5411,14400.0
2010-04-26 11:30:00,33.49,33.53,33.42,33.47,16200.0,25.5487,25.5792,25.4953,25.5334,16200.0
2010-04-26 12:00:00,33.46,33.46,33.35,33.35,12000.0,25.5258,25.5258,25.4419,25.4419,12000.0
2010-04-26 12:30:00,33.35,33.41,33.35,33.39,10700.0,25.4419,25.4877,25.4419,25.4724,10700.0
2010-04-26 13:00:00,33.4,33.41,33.3,33.31,13200.0,25.48,25.4877,25.4038,25.4114,13200.0
2010-04-26 13:30:00,33.31,33.33,33.25,33.31,14900.0,25.4114,25.4266,25.3656,25.4114,14900.0
2010-04-26 14:00:00,33.3,33.31,33.28,33.29,28900.0,25.4038,25.4114,25.3885,25.3961,28900.0
2010-04-26 14:30:00,33.29,33.3,33.22,33.22,30400.0,25.3961,25.4038,25.3427,25.3427,30400.0
2010-04-26 15:00:00,33.22,33.27,33.07,33.1,38000.0,25.3427,25.3809,25.2283,25.2512,38000.0
2010-04-26 15:30:00,33.1,33.27,33.01,33.01,82300.0,25.2512,25.3809,25.1825,25.1825,82300.0
2010-04-27 09:30:00,33.54,33.59,32.81,33.06,116000.0,25.5869,25.625,25.03,25.2207,116000.0
2010-04-27 10:00:00,33.1,33.5,33.08,33.4,48300.0,25.2512,25.5563,25.2359,25.48,48300.0
2010-04-27 10:30:00,33.4,33.49,33.32,33.49,39100.0,25.48,25.5487,25.419,25.5487,39100.0
2010-04-27 11:00:00,33.48,33.48,33.06,33.09,105900.0,25.5411,25.5411,25.2207,25.2436,105900.0
2010-04-27 11:30:00,33.1,33.1,32.75,32.86,74900.0,25.2512,25.2512,24.9842,25.0681,74900.0
2010-04-27 12:00:00,32.85,33.05,32.81,33.02,50700.0,25.0605,25.213,25.03,25.1902,50700.0
2010-04-27 12:30:00,33.01,33.08,32.97,33.0,54000.0,25.1825,25.2359,25.152,25.1749,54000.0
2010-04-27 13:00:00,33.0,33.32,32.99,33.25,42600.0,25.1749,25.419,25.1673,25.3656,42600.0
2010-04-27 13:30:00,33.25,33.46,33.21,33.35,58900.0,25.3656,25.5258,25.3351,25.4419,58900.0
2010-04-27 14:00:00,33.34,33.41,33.17,33.2,60100.0,25.4343,25.4877,25.3046,25.3275,60100.0
2010-04-27 14:30:00,33.19,33.22,33.0,33.11,92100.0,25.3198,25.3427,25.1749,25.2588,92100.0
2010-04-27 15:00:00,33.11,33.12,32.92,32.98,135900.0,25.2588,25.2664,25.1139,25.1596,135900.0
2010-04-27 15:30:00,32.98,33.01,32.49,32.74,214700.0,25.1596,25.1825,24.7858,24.9766,214700.0
2010-04-28 09:30:00,33.59,34.24,32.89,33.09,318700.0,25.625,26.1209,25.091,25.2436,318700.0
2010-04-28 10:00:00,33.07,33.11,32.45,33.06,218000.0,25.2283,25.2588,24.7553,25.2207,218000.0
2010-04-28 10:30:00,33.01,33.07,32.61,32.82,128900.0,25.1825,25.2283,24.8774,25.0376,128900.0
2010-04-28 11:00:00,32.85,33.01,32.72,32.83,180200.0,25.0605,25.1825,24.9613,25.0452,180200.0
2010-04-28 11:30:00,32.83,32.98,32.29,32.39,219300.0,25.0452,25.1596,24.6333,24.7095,219300.0
2010-04-28 12:00:00,32.38,32.45,32.25,32.39,73800.0,24.7019,24.7553,24.6027,24.7095,73800.0
2010-04-28 12:30:00,32.37,32.64,32.28,32.48,153500.0,24.6943,24.9003,24.6256,24.7782,153500.0
2010-04-28 13:00:00,32.48,32.54,32.31,32.36,45500.0,24.7782,24.824,24.6485,24.6867,45500.0
2010-04-28 13:30:00,32.35,32.4,32.29,32.33,91500.0,24.679,24.7172,24.6333,24.6638,91500.0
2010-04-28 14:00:00,32.32,32.52,32.25,32.42,78500.0,24.6561,24.8087,24.6027,24.7324,78500.0
2010-04-28 14:30:00,32.42,32.52,32.35,32.44,76600.0,24.7324,24.8087,24.679,24.7477,76600.0
2010-04-28 15:00:00,32.44,32.47,32.28,32.32,63100.0,24.7477,24.7706,24.6256,24.6561,63100.0
2010-04-28 15:30:00,32.34,32.4,32.17,32.3,259900.0,24.6714,24.7172,24.5417,24.6409,259900.0
2010-04-29 09:30:00,32.4,32.88,32.36,32.75,107100.0,24.7172,25.0834,24.6867,24.9842,107100.0
2010-04-29 10:00:00,32.75,32.8,32.55,32.58,110300.0,24.9842,25.0223,24.8316,24.8545,110300.0
2010-04-29 10:30:00,32.57,32.69,32.48,32.58,59900.0,24.8469,24.9384,24.7782,24.8545,59900.0
2010-04-29 11:00:00,32.55,32.59,32.38,32.42,37300.0,24.8316,24.8621,24.7019,24.7324,37300.0
2010-04-29 11:30:00,32.43,32.67,32.42,32.65,91600.0,24.7401,24.9231,24.7324,24.9079,91600.0
2010-04-29 12:00:00,32.65,32.73,32.64,32.64,50300.0,24.9079,24.9689,24.9003,24.9003,50300.0
2010-04-29 12:30:00,32.62,32.8,32.62,32.65,61000.0,24.885,25.0223,24.885,24.9079,61000.0
2010-04-29 13:00:00,32.67,32.74,32.61,32.69,43400.0,24.9231,24.9766,24.8774,24.9384,43400.0
2010-04-29 13:30:00,32.67,32.77,32.67,32.77,39300.0,24.9231,24.9994,24.9231,24.9994,39300.0
2010-04-29 14:00:00,32.77,33.25,32.76,33.17,60700.0,24.9994,25.3656,24.9918,25.3046,60700.0
2010-04-29 14:30:00,33.17,33.45,33.14,33.26,111500.0,25.3046,25.5182,25.2817,25.3732,111500.0
2010-04-29 15:00:00,33.25,33.74,33.25,33.49,154900.0,25.3656,25.7394,25.3656,25.5487,154900.0
2010-04-29 15:30:00,33.49,33.68,33.31,33.46,417100.0,25.5487,25.6937,25.4114,25.5258,417100.0
2010-04-30 09:30:00,33.56,33.87,33.24,33.3,43200.0,25.6021,25.8386,25.358,25.4038,43200.0
2010-04-30 10:00:00,33.3,33.31,32.91,33.0,48100.0,25.4038,25.4114,25.1062,25.1749,48100.0
2010-04-30 10:30:00,33.0,33.1,32.85,33.08,29300.0,25.1749,25.2512,25.0605,25.2359,29300.0
2010-04-30 11:00:00,33.11,33.22,33.01,33.01,111600.0,25.2588,25.3427,25.1825,25.1825,111600.0
2010-04-30 11:30:00,33.02,33.12,32.98,32.98,11600.0,25.1902,25.2664,25.1596,25.1596,11600.0
2010-04-30 12:00:00,32.98,33.01,32.79,32.82,22100.0,25.1596,25.1825,25.0147,25.0376,22100.0
2010-04-30 12:30:00,32.83,32.84,32.6,32.6,21400.0,25.0452,25.0528,24.8697,24.8697,21400.0
2010-04-30 13:00:00,32.62,32.83,32.62,32.83,43800.0,24.885,25.0452,24.885,25.0452,43800.0
2010-04-30 13:30:00,32.82,32.91,32.78,32.8,32700.0,25.0376,25.1062,25.0071,25.0223,32700.0
2010-04-30 14:00:00,32.79,32.86,32.7,32.79,34200.0,25.0147,25.0681,24.946,25.0147,34200.0
2010-04-30 14:30:00,32.78,32.85,32.6,32.6,43500.0,25.0071,25.0605,24.8697,24.8697,43500.0
2010-04-30 15:00:00,32.59,32.61,32.46,32.48,35300.0,24.8621,24.8774,24.7629,24.7782,35300.0
2010-04-30 15:30:00,32.49,32.53,32.21,32.23,137200.0,24.7858,24.8163,24.5722,24.5875,137200.0
2010-05-03 09:30:00,32.49,32.87,32.49,32.85,30700.0,24.7858,25.0757,24.7858,25.0605,30700.0
2010-05-03 10:00:00,32.85,33.25,32.79,33.16,38500.0,25.0605,25.3656,25.0147,25.297,38500.0
2010-05-03 10:30:00,33.16,33.17,32.82,32.88,61000.0,25.297,25.3046,25.0376,25.0834,61000.0
2010-05-03 11:00:00,32.91,33.16,32.9,33.04,41200.0,25.1062,25.297,25.0986,25.2054,41200.0
2010-05-03 11:30:00,33.06,33.11,32.99,33.03,60300.0,25.2207,25.2588,25.1673,25.1978,60300.0
2010-05-03 12:00:00,33.02,33.27,32.98,33.27,110900.0,25.1902,25.3809,25.1596,25.3809,110900.0
2010-05-03 12:30:00,33.28,33.42,33.28,33.41,15800.0,25.3885,25.4953,25.3885,25.4877,15800.0
2010-05-03 13:00:00,33.4,33.42,33.34,33.4,19500.0,25.48,25.4953,25.4343,25.48,19500.0
2010-05-03 13:30:00,33.43,33.5,33.42,33.49,15300.0,25.5029,25.5563,25.4953,25.5487,15300.0
2010-05-03 14:00:00,33.49,33.49,33.38,33.47,15400.0,25.5487,25.5487,25.4648,25.5334,15400.0
2010-05-03 14:30:00,33.46,33.46,33.38,33.41,18100.0,25.5258,25.5258,25.4648,25.4877,18100.0
2010-05-03 15:00:00,33.41,33.48,33.23,33.24,39500.0,25.4877,25.5411,25.3504,25.358,39500.0
2010-05-03 15:30:00,33.23,33.48,33.22,33.31,110100.0,25.3504,25.5411,25.3427,25.4114,110100.0
2010-05-04 09:30:00,32.94,32.94,32.25,32.72,49200.0,25.1291,25.1291,24.6027,24.9613,49200.0
2010-05-04 10:00:00,32.75,32.88,32.58,32.72,40100.0,24.9842,25.0834,24.8545,24.9613,40100.0
2010-05-04 10:30:00,32.7,32.75,32.6,32.64,53300.0,24.946,24.9842,24.8697,24.9003,53300.0
2010-05-04 11:00:00,32.61,32.76,32.58,32.72,36500.0,24.8774,24.9918,24.8545,24.9613,36500.0
2010-05-04 11:30:00,32.72,32.89,32.72,32.86,35900.0,24.9613,25.091,24.9613,25.0681,35900.0
2010-05-04 12:00:00,32.87,32.88,32.68,32.76,38000.0,25.0757,25.0834,24.9308,24.9918,38000.0
2010-05-04 12:30:00,32.77,32.84,32.71,32.75,34100.0,24.9994,25.0528,24.9537,24.9842,34100.0
2010-05-04 13:00:00,32.75,32.82,32.72,32.77,21300.0,24.9842,25.0376,24.9613,24.9994,21300.0
2010-05-04 13:30:00,32.75,32.91,32.74,32.86,31600.0,24.9842,25.1062,24.9766,25.0681,31600.0
2010-05-04 14:00:00,32.86,32.86,32.74,32.75,26300.0,25.0681,25.0681,24.9766,24.9842,26300.0
2010-05-04 14:30:00,32.75,32.85,32.7,32.76,110100.0,24.9842,25.0605,24.946,24.9918,110100.0
2010-05-04 15:00:00,32.75,32.83,32.66,32.74,55800.0,24.9842,25.0452,24.9155,24.9766,55800.0
2010-05-04 15:30:00,32.74,32.83,32.65,32.76,173200.0,24.9766,25.0452,24.9079,24.9918,173200.0
2010-05-05 09:30:00,32.64,32.64,32.12,32.5,81400.0,24.9003,24.9003,24.5036,24.7935,81400.0
2010-05-05 10:00:00,32.48,32.91,32.39,32.63,58000.0,24.7782,25.1062,24.7095,24.8926,58000.0
2010-05-05 10:30:00,32.61,33.02,32.55,32.82,90500.0,24.8774,25.1902,24.8316,25.0376,90500.0
2010-05-05 11:00:00,32.82,33.01,32.63,32.88,41100.0,25.0376,25.1825,24.8926,25.0834,41100.0
2010-05-05 11:30:00,32.89,33.47,32.88,33.42,188600.0,25.091,25.5334,25.0834,25.4953,188600.0
2010-05-05 12:00:00,33.39,33.49,33.09,33.13,69500.0,25.4724,25.5487,25.2436,25.2741,69500.0
2010-05-05 12:30:00,33.17,33.24,33.08,33.13,83100.0,25.3046,25.358,25.2359,25.2741,83100.0
2010-05-05 13:00:00,33.14,33.21,33.08,33.13,104900.0,25.2817,25.3351,25.2359,25.2741,104900.0
2010-05-05 13:30:00,33.13,33.19,32.97,32.97,133700.0,25.2741,25.3198,25.152,25.152,133700.0
2010-05-05 14:00:00,32.95,32.95,32.69,32.74,28700.0,25.1368,25.1368,24.9384,24.9766,28700.0
2010-05-05 14:30:00,32.72,32.74,32.48,32.66,41800.0,24.9613,24.9766,24.7782,24.9155,41800.0
2010-05-05 15:00:00,32.64,32.68,32.5,32.6,53600.0,24.9003,24.9308,24.7935,24.8697,53600.0
2010-05-05 15:30:00,32.6,32.6,32.42,32.5,122400.0,24.8697,24.8697,24.7324,24.7935,122400.0
2010-05-06 09:30:00,32.27,32.63,32.19,32.61,18100.0,24.618,24.8926,24.557,24.8774,18100.0
2010-05-06 10:00:00,32.58,32.65,32.25,32.27,31600.0,24.8545,24.9079,24.6027,24.618,31600.0
2010-05-06 10:30:00,32.27,32.5,32.26,32.34,31200.0,24.618,24.7935,24.6104,24.6714,31200.0
2010-05-06 11:00:00,32.35,32.46,32.17,32.43,93300.0,24.679,24.7629,24.5417,24.7401,93300.0
2010-05-06 11:30:00,32.42,32.45,32.3,32.38,52400.0,24.7324,24.7553,24.6409,24.7019,52400.0
2010-05-06 12:00:00,32.36,32.61,32.34,32.52,41000.0,24.6867,24.8774,24.6714,24.8087,41000.0
2010-05-06 12:30:00,32.53,32.56,32.28,32.32,43600.0,24.8163,24.8392,24.6256,24.6561,43600.0
2010-05-06 13:00:00,32.36,32.42,32.14,32.32,75100.0,24.6867,24.7324,24.5188,24.6561,75100.0
2010-05-06 13:30:00,32.34,32.34,31.84,31.85,76000.0,24.6714,24.6714,24.29,24.2976,76000.0
2010-05-06 14:00:00,31.84,31.86,31.16,31.29,91100.0,24.29,24.3052,23.7712,23.8704,91100.0
2010-05-06 14:30:00,31.29,31.7,29.49,31.61,142900.0,23.8704,24.1832,22.4972,24.1145,142900.0
2010-05-06 15:00:00,31.59,31.96,30.73,30.95,121200.0,24.0992,24.3815,23.4432,23.611,121200.0
2010-05-06 15:30:00,31.0,31.24,30.86,31.06,328400.0,23.6491,23.8322,23.5423,23.6949,328400.0
2010-05-07 09:30:00,31.11,31.21,30.33,31.0,69800.0,23.7331,23.8094,23.138,23.6491,69800.0
2010-05-07 10:00:00,30.99,31.02,29.86,30.06,96700.0,23.6415,23.6644,22.7795,22.932,96700.0
2010-05-07 10:30:00,30.14,30.71,30.14,30.48,116800.0,22.9931,23.4279,22.9931,23.2525,116800.0
2010-05-07 11:00:00,30.42,31.07,30.4,30.62,79500.0,23.2067,23.7025,23.1914,23.3593,79500.0
2010-05-07 11:30:00,30.59,30.78,30.41,30.74,78000.0,23.3364,23.4813,23.1991,23.4508,78000.0
2010-05-07 12:00:00,30.71,31.02,30.56,30.6,44900.0,23.4279,23.6644,23.3135,23.344,44900.0
2010-05-07 12:30:00,30.59,30.66,30.44,30.48,47500.0,23.3364,23.3898,23.2219,23.2525,47500.0
2010-05-07 13:00:00,30.48,30.54,30.31,30.47,201200.0,23.2525,23.2982,23.1228,23.2448,201200.0
2010-05-07 13:30:00,30.47,30.9,30.47,30.58,36100.0,23.2448,23.5729,23.2448,23.3287,36100.0
2010-05-07 14:00:00,30.59,30.67,30.39,30.41,33000.0,23.3364,23.3974,23.1838,23.1991,33000.0
2010-05-07 14:30:00,30.41,30.61,30.34,30.46,44700.0,23.1991,23.3516,23.1456,23.2372,44700.0
2010-05-07 15:00:00,30.44,30.48,30.17,30.42,74500.0,23.2219,23.2525,23.016,23.2067,74500.0
2010-05-07 15:30:00,30.42,30.45,30.19,30.26,121000.0,23.2067,23.2296,23.0312,23.0846,121000.0
2010-05-10 09:30:00,31.36,31.9,31.36,31.78,57400.0,23.9238,24.3357,23.9238,24.2442,57400.0
2010-05-10 10:00:00,31.81,31.81,31.44,31.46,54900.0,24.2671,24.2671,23.9848,24.0001,54900.0
2010-05-10 10:30:00,31.46,31.63,31.1,31.16,40800.0,24.0001,24.1298,23.7254,23.7712,40800.0
2010-05-10 11:00:00,31.17,31.58,31.17,31.52,64700.0,23.7788,24.0916,23.7788,24.0458,64700.0
2010-05-10 11:30:00,31.55,31.59,31.43,31.59,27600.0,24.0687,24.0992,23.9772,24.0992,27600.0
2010-05-10 12:00:00,31.57,31.59,31.29,31.5,52100.0,24.084,24.0992,23.8704,24.0306,52100.0
2010-05-10 12:30:00,31.5,31.58,31.35,31.36,23200.0,24.0306,24.0916,23.9162,23.9238,23200.0
2010-05-10 13:00:00,31.37,31.37,31.07,31.13,46200.0,23.9314,23.9314,23.7025,23.7483,46200.0
2010-05-10 13:30:00,31.12,31.22,31.07,31.13,40900.0,23.7407,23.817,23.7025,23.7483,40900.0
2010-05-10 14:00:00,31.13,31.18,31.04,31.13,43700.0,23.7483,23.7865,23.6797,23.7483,43700.0
2010-05-10 14:30:00,31.13,31.21,31.07,31.18,58200.0,23.7483,23.8094,23.7025,23.7865,58200.0
2010-05-10 15:00:00,31.19,31.32,31.16,31.22,60000.0,23.7941,23.8933,23.7712,23.817,60000.0
2010-05-10 15:30:00,31.23,31.55,31.2,31.52,131000.0,23.8246,24.0687,23.8017,24.0458,131000.0
2010-05-11 09:30:00,31.2,31.58,31.15,31.47,13500.0,23.8017,24.0916,23.7636,24.0077,13500.0
2010-05-11 10:00:00,31.45,31.51,31.33,31.39,25600.0,23.9924,24.0382,23.9009,23.9467,25600.0
2010-05-11 10:30:00,31.39,31.51,31.36,31.42,88300.0,23.9467,24.0382,23.9238,23.9696,88300.0
2010-05-11 11:00:00,31.4,31.71,31.4,31.71,24800.0,23.9543,24.1908,23.9543,24.1908,24800.0
2010-05-11 11:30:00,31.66,31.79,31.59,31.73,33600.0,24.1526,24.2518,24.0992,24.206,33600.0
2010-05-11 12:00:00,31.73,31.95,31.66,31.7,25900.0,24.206,24.3739,24.1526,24.1832,25900.0
2010-05-11 12:30:00,31.72,31.91,31.66,31.88,20300.0,24.1984,24.3434,24.1526,24.3205,20300.0
2010-05-11 13:00:00,31.89,31.99,31.85,31.98,19600.0,24.3281,24.4044,24.2976,24.3968,19600.0
2010-05-11 13:30:00,31.98,32.24,31.97,32.24,32600.0,24.3968,24.5951,24.3891,24.5951,32600.0
2010-05-11 14:00:00,32.25,32.43,32.23,32.38,79900.0,24.6027,24.7401,24.5875,24.7019,79900.0
2010-05-11 14:30:00,32.39,32.58,32.29,32.55,104800.0,24.7095,24.8545,24.6333,24.8316,104800.0
2010-05-11 15:00:00,32.56,32.73,32.43,32.7,143300.0,24.8392,24.9689,24.7401,24.946,143300.0
2010-05-11 15:30:00,32.69,32.83,32.51,32.56,183800.0,24.9384,25.0452,24.8011,24.8392,183800.0
2010-05-12 09:30:00,32.84,33.07,32.65,32.97,39200.0,25.0528,25.2283,24.9079,25.152,39200.0
2010-05-12 10:00:00,32.97,33.09,32.93,33.05,36800.0,25.152,25.2436,25.1215,25.213,36800.0
2010-05-12 10:30:00,33.06,33.06,32.82,32.92,46300.0,25.2207,25.2207,25.0376,25.1139,46300.0
2010-05-12 11:00:00,32.92,33.05,32.72,32.82,37300.0,25.1139,25.213,24.9613,25.0376,37300.0
2010-05-12 11:30:00,32.84,33.25,32.83,33.25,38100.0,25.0528,25.3656,25.0452,25.3656,38100.0
2010-05-12 12:00:00,33.26,33.39,33.15,33.37,84900.0,25.3732,25.4724,25.2893,25.4572,84900.0
2010-05-12 12:30:00,33.37,33.39,33.23,33.35,23700.0,25.4572,25.4724,25.3504,25.4419,23700.0
2010-05-12 13:00:00,33.35,33.4,33.32,33.38,16800.0,25.4419,25.48,25.419,25.4648,16800.0
2010-05-12 13:30:00,33.39,33.46,33.24,33.38,15400.0,25.4724,25.5258,25.358,25.4648,15400.0
2010-05-12 14:00:00,33.38,33.4,33.22,33.31,24000.0,25.4648,25.48,25.3427,25.4114,24000.0
2010-05-12 14:30:00,33.31,33.46,33.3,33.32,24600.0,25.4114,25.5258,25.4038,25.419,24600.0
2010-05-12 15:00:00,33.34,33.4,33.3,33.38,35400.0,25.4343,25.48,25.4038,25.4648,35400.0
2010-05-12 15:30:00,33.37,33.49,33.33,33.44,94200.0,25.4572,25.5487,25.4266,25.5106,94200.0
2010-05-13 09:30:00,33.27,33.41,33.19,33.24,39400.0,25.3809,25.4877,25.3198,25.358,39400.0
2010-05-13 10:00:00,33.26,33.47,33.19,33.39,52700.0,25.3732,25.5334,25.3198,25.4724,52700.0
2010-05-13 10:30:00,33.37,33.47,33.28,33.34,20800.0,25.4572,25.5334,25.3885,25.4343,20800.0
2010-05-13 11:00:00,33.31,33.49,33.23,33.42,26900.0,25.4114,25.5487,25.3504,25.4953,26900.0
2010-05-13 11:30:00,33.42,33.46,33.35,33.38,26500.0,25.4953,25.5258,25.4419,25.4648,26500.0
2010-05-13 12:00:00,33.39,33.44,33.37,33.4,20100.0,25.4724,25.5106,25.4572,25.48,20100.0
2010-05-13 12:30:00,33.41,33.43,33.39,33.4,11500.0,25.4877,25.5029,25.4724,25.48,11500.0
2010-05-13 13:00:00,33.4,33.5,33.4,33.47,24900.0,25.48,25.5563,25.48,25.5334,24900.0
2010-05-13 13:30:00,33.47,33.53,33.38,33.41,45200.0,25.5334,25.5792,25.4648,25.4877,45200.0
2010-05-13 14:00:00,33.4,33.42,33.35,33.4,100200.0,25.48,25.4953,25.4419,25.48,100200.0
2010-05-13 14:30:00,33.4,33.45,33.35,33.4,171900.0,25.48,25.5182,25.4419,25.48,171900.0
2010-05-13 15:00:00,33.4,33.42,33.13,33.13,179700.0,25.48,25.4953,25.2741,25.2741,179700.0
2010-05-13 15:30:00,33.12,33.36,32.96,33.24,188100.0,25.2664,25.4495,25.1444,25.358,188100.0
2010-05-14 09:30:00,33.04,33.2,32.9,33.06,88700.0,25.2054,25.3275,25.0986,25.2207,88700.0
2010-05-14 10:00:00,33.03,33.09,32.91,33.0,74400.0,25.1978,25.2436,25.1062,25.1749,74400.0
2010-05-14 10:30:00,33.0,33.13,32.91,33.06,71800.0,25.1749,25.2741,25.1062,25.2207,71800.0
2010-05-14 11:00:00,33.08,33.1,32.92,32.97,88700.0,25.2359,25.2512,25.1139,25.152,88700.0
2010-05-14 11:30:00,32.96,33.06,32.92,33.06,131800.0,25.1444,25.2207,25.1139,25.2207,131800.0
2010-05-14 12:00:00,33.05,33.06,32.87,32.98,150100.0,25.213,25.2207,25.0757,25.1596,150100.0
2010-05-14 12:30:00,32.99,33.02,32.92,33.0,69300.0,25.1673,25.1902,25.1139,25.1749,69300.0
2010-05-14 13:00:00,33.0,33.08,32.93,33.0,42300.0,25.1749,25.2359,25.1215,25.1749,42300.0
2010-05-14 13:30:00,32.98,33.02,32.95,32.98,51900.0,25.1596,25.1902,25.1368,25.1596,51900.0
2010-05-14 14:00:00,32.98,33.01,32.85,32.85,94800.0,25.1596,25.1825,25.0605,25.0605,94800.0
2010-05-14 14:30:00,32.88,32.93,32.68,32.73,32700.0,25.0834,25.1215,24.9308,24.9689,32700.0
2010-05-14 15:00:00,32.71,32.72,32.43,32.59,46700.0,24.9537,24.9613,24.7401,24.8621,46700.0
2010-05-14 15:30:00,32.58,33.07,32.58,32.95,85700.0,24.8545,25.2283,24.8545,25.1368,85700.0
2010-05-17 09:30:00,33.11,33.61,33.11,33.46,156100.0,25.2588,25.6403,25.2588,25.5258,156100.0
2010-05-17 10:00:00,33.46,33.6,33.38,33.49,236900.0,25.5258,25.6326,25.4648,25.5487,236900.0
2010-05-17 10:30:00,33.48,33.51,33.25,33.27,95000.0,25.5411,25.564,25.3656,25.3809,95000.0
2010-05-17 11:00:00,33.26,33.28,32.75,32.8,38500.0,25.3732,25.3885,24.9842,25.0223,38500.0
2010-05-17 11:30:00,32.78,32.86,32.51,32.55,31000.0,25.0071,25.0681,24.8011,24.8316,31000.0
2010-05-17 12:00:00,32.53,32.53,32.05,32.36,40700.0,24.8163,24.8163,24.4502,24.6867,40700.0
2010-05-17 12:30:00,32.32,32.47,32.23,32.25,20300.0,24.6561,24.7706,24.5875,24.6027,20300.0
2010-05-17 13:00:00,32.28,32.62,32.28,32.61,19300.0,24.6256,24.885,24.6256,24.8774,19300.0
2010-05-17 13:30:00,32.6,32.66,32.39,32.52,32600.0,24.8697,24.9155,24.7095,24.8087,32600.0
2010-05-17 14:00:00,32.52,32.62,32.37,32.43,29600.0,24.8087,24.885,24.6943,24.7401,29600.0
2010-05-17 14:30:00,32.43,32.75,32.35,32.74,38400.0,24.7401,24.9842,24.679,24.9766,38400.0
2010-05-17 15:00:00,32.76,32.88,32.65,32.7,44600.0,24.9918,25.0834,24.9079,24.946,44600.0
2010-05-17 15:30:00,32.73,33.14,32.73,33.11,90900.0,24.9689,25.2817,24.9689,25.2588,90900.0
2010-05-18 09:30:00,33.46,33.59,33.39,33.5,20800.0,25.5258,25.625,25.4724,25.5563,20800.0
2010-05-18 10:00:00,33.44,33.5,33.24,33.24,16000.0,25.5106,25.5563,25.358,25.358,16000.0
2010-05-18 10:30:00,33.21,33.24,32.77,33.0,18300.0,25.3351,25.358,24.9994,25.1749,18300.0
2010-05-18 11:00:00,32.98,33.28,32.98,33.25,10100.0,25.1596,25.3885,25.1596,25.3656,10100.0
2010-05-18 11:30:00,33.24,33.25,33.0,33.1,31000.0,25.358,25.3656,25.1749,25.2512,31000.0
2010-05-18 12:00:00,33.12,33.32,33.0,33.32,55100.0,25.2664,25.419,25.1749,25.419,55100.0
2010-05-18 12:30:00,33.3,33.57,33.22,33.36,72100.0,25.4038,25.6097,25.3427,25.4495,72100.0
2010-05-18 13:00:00,33.33,33.38,33.0,33.28,82600.0,25.4266,25.4648,25.1749,25.3885,82600.0
2010-05-18 13:30:00,33.28,33.29,33.02,33.09,67400.0,25.3885,25.3961,25.1902,25.2436,67400.0
2010-05-18 14:00:00,33.1,33.13,32.97,32.97,63300.0,25.2512,25.2741,25.152,25.152,63300.0
2010-05-18 14:30:00,32.97,32.97,32.58,32.65,49100.0,25.152,25.152,24.8545,24.9079,49100.0
2010-05-18 15:00:00,32.66,32.77,32.4,32.41,68100.0,24.9155,24.9994,24.7172,24.7248,68100.0
2010-05-18 15:30:00,32.41,32.54,32.39,32.47,134600.0,24.7248,24.824,24.7095,24.7706,134600.0
2010-05-19 09:30:00,32.34,32.86,32.21,32.6,31700.0,24.6714,25.0681,24.5722,24.8697,31700.0
2010-05-19 10:00:00,32.57,32.57,32.0,32.11,25300.0,24.8469,24.8469,24.412,24.4959,25300.0
2010-05-19 10:30:00,32.11,32.35,32.11,32.28,28400.0,24.4959,24.679,24.4959,24.6256,28400.0
2010-05-19 11:00:00,32.28,32.28,31.84,32.0,32500.0,24.6256,24.6256,24.29,24.412,32500.0
2010-05-19 11:30:00,31.99,32.1,31.85,31.95,32500.0,24.4044,24.4883,24.2976,24.3739,32500.0
2010-05-19 12:00:00,31.96,32.32,31.89,32.23,32600.0,24.3815,24.6561,24.3281,24.5875,32600.0
2010-05-19 12:30:00,32.21,32.24,32.0,32.17,34100.0,24.5722,24.5951,24.412,24.5417,34100.0
2010-05-19 13:00:00,32.14,32.32,32.01,32.19,24400.0,24.5188,24.6561,24.4197,24.557,24400.0
2010-05-19 13:30:00,32.18,32.32,32.14,32.25,19500.0,24.5493,24.6561,24.5188,24.6027,19500.0
2010-05-19 14:00:00,32.29,32.36,32.13,32.21,23100.0,24.6333,24.6867,24.5112,24.5722,23100.0
2010-05-19 14:30:00,32.22,32.36,32.13,32.27,29600.0,24.5799,24.6867,24.5112,24.618,29600.0
2010-05-19 15:00:00,32.28,32.29,31.94,32.14,41300.0,24.6256,24.6333,24.3663,24.5188,41300.0
2010-05-19 15:30:00,32.14,32.26,32.01,32.16,75100.0,24.5188,24.6104,24.4197,24.5341,75100.0
2010-05-20 09:30:00,31.49,31.65,31.21,31.44,34800.0,24.023,24.145,23.8094,23.9848,34800.0
2010-05-20 10:00:00,31.4,31.71,31.0,31.15,45300.0,23.9543,24.1908,23.6491,23.7636,45300.0
2010-05-20 10:30:00,31.15,31.35,31.0,31.05,42200.0,23.7636,23.9162,23.6491,23.6873,42200.0
2010-05-20 11:00:00,31.05,31.25,31.0,31.19,35700.0,23.6873,23.8399,23.6491,23.7941,35700.0
2010-05-20 11:30:00,31.19,31.31,31.01,31.01,47700.0,23.7941,23.8856,23.6568,23.6568,47700.0
2010-05-20 12:00:00,31.03,31.07,30.82,30.85,32000.0,23.672,23.7025,23.5118,23.5347,32000.0
2010-05-20 12:30:00,30.85,30.86,30.49,30.53,32800.0,23.5347,23.5423,23.2601,23.2906,32800.0
2010-05-20 13:00:00,30.55,31.04,30.55,30.92,25300.0,23.3059,23.6797,23.3059,23.5881,25300.0
2010-05-20 13:30:00,30.9,31.14,30.78,30.88,43900.0,23.5729,23.7559,23.4813,23.5576,43900.0
2010-05-20 14:00:00,30.88,31.15,30.72,31.05,46800.0,23.5576,23.7636,23.4355,23.6873,46800.0
2010-05-20 14:30:00,31.04,31.42,30.97,31.13,72100.0,23.6797,23.9696,23.6263,23.7483,72100.0
2010-05-20 15:00:00,31.14,31.27,30.93,31.02,78300.0,23.7559,23.8551,23.5957,23.6644,78300.0
2010-05-20 15:30:00,31.01,31.12,30.56,30.59,126900.0,23.6568,23.7407,23.3135,23.3364,126900.0
2010-05-21 09:30:00,30.11,30.82,29.64,30.57,125500.0,22.9702,23.5118,22.6116,23.3211,125500.0
2010-05-21 10:00:00,30.56,30.77,30.22,30.23,71400.0,23.3135,23.4737,23.0541,23.0617,71400.0
2010-05-21 10:30:00,30.25,30.41,30.22,30.27,91800.0,23.077,23.1991,23.0541,23.0922,91800.0
2010-05-21 11:00:00,30.31,30.74,30.3,30.63,65100.0,23.1228,23.4508,23.1151,23.3669,65100.0
2010-05-21 11:30:00,30.63,30.81,30.46,30.63,123500.0,23.3669,23.5042,23.2372,23.3669,123500.0
2010-05-21 12:00:00,30.63,30.63,30.31,30.39,113700.0,23.3669,23.3669,23.1228,23.1838,113700.0
2010-05-21 12:30:00,30.4,30.47,30.2,30.25,110300.0,23.1914,23.2448,23.0388,23.077,110300.0
2010-05-21 13:00:00,30.25,30.26,29.97,30.01,86800.0,23.077,23.0846,22.8634,22.8939,86800.0
2010-05-21 13:30:00,30.02,30.11,29.92,29.93,100100.0,22.9015,22.9702,22.8252,22.8329,100100.0
2010-05-21 14:00:00,29.95,30.0,29.83,29.97,133000.0,22.8481,22.8863,22.7566,22.8634,133000.0
2010-05-21 14:30:00,29.98,30.08,29.89,29.97,193400.0,22.871,22.9473,22.8024,22.8634,193400.0
2010-05-21 15:00:00,29.96,30.1,29.86,29.96,114300.0,22.8558,22.9626,22.7795,22.8558,114300.0
2010-05-21 15:30:00,29.96,30.23,29.9,30.2,210100.0,22.8558,23.0617,22.81,23.0388,210100.0
2010-05-24 09:30:00,30.11,30.38,29.66,29.89,95800.0,22.9702,23.1762,22.6269,22.8024,95800.0
2010-05-24 10:00:00,29.83,30.14,29.71,30.14,67600.0,22.7566,22.9931,22.665,22.9931,67600.0
2010-05-24 10:30:00,30.14,30.23,29.98,30.01,94500.0,22.9931,23.0617,22.871,22.8939,94500.0
2010-05-24 11:00:00,30.0,30.11,29.99,30.05,62500.0,22.8863,22.9702,22.8786,22.9244,62500.0
2010-05-24 11:30:00,30.05,30.28,30.01,30.13,74200.0,22.9244,23.0999,22.8939,22.9854,74200.0
2010-05-24 12:00:00,30.12,30.32,30.11,30.32,64500.0,22.9778,23.1304,22.9702,23.1304,64500.0
2010-05-24 12:30:00,30.35,30.42,30.2,30.22,43200.0,23.1533,23.2067,23.0388,23.0541,43200.0
2010-05-24 13:00:00,30.22,30.28,30.12,30.16,48300.0,23.0541,23.0999,22.9778,23.0083,48300.0
2010-05-24 13:30:00,30.15,30.16,30.01,30.12,38100.0,23.0007,23.0083,22.8939,22.9778,38100.0
2010-05-24 14:00:00,30.13,30.22,30.1,30.17,41200.0,22.9854,23.0541,22.9626,23.016,41200.0
2010-05-24 14:30:00,30.17,30.17,30.05,30.11,55500.0,23.016,23.016,22.9244,22.9702,55500.0
2010-05-24 15:00:00,30.12,30.14,30.05,30.08,40200.0,22.9778,22.9931,22.9244,22.9473,40200.0
2010-05-24 15:30:00,30.06,30.19,29.95,30.0,220100.0,22.932,23.0312,22.8481,22.8863,220100.0
2010-05-25 09:30:00,29.32,29.33,28.71,29.31,127600.0,22.3675,22.3751,21.9022,22.3599,127600.0
2010-05-25 10:00:00,29.32,29.9,29.32,29.71,127800.0,22.3675,22.81,22.3675,22.665,127800.0
2010-05-25 10:30:00,29.71,29.84,29.55,29.64,123000.0,22.665,22.7642,22.543,22.6116,123000.0
2010-05-25 11:00:00,29.64,29.7,29.44,29.49,59400.0,22.6116,22.6574,22.4591,22.4972,59400.0
2010-05-25 11:30:00,29.49,29.74,29.44,29.7,42400.0,22.4972,22.6879,22.4591,22.6574,42400.0
2010-05-25 12:00:00,29.7,29.92,29.68,29.72,60400.0,22.6574,22.8252,22.6422,22.6727,60400.0
2010-05-25 12:30:00,29.7,29.76,29.64,29.69,37400.0,22.6574,22.7032,22.6116,22.6498,37400.0
2010-05-25 13:00:00,29.67,29.72,29.49,29.52,23500.0,22.6345,22.6727,22.4972,22.5201,23500.0
2010-05-25 13:30:00,29.56,29.62,29.5,29.57,33400.0,22.5506,22.5964,22.5048,22.5582,33400.0
2010-05-25 14:00:00,29.56,29.75,29.52,29.64,74500.0,22.5506,22.6956,22.5201,22.6116,74500.0
2010-05-25 14:30:00,29.63,29.9,29.59,29.78,73600.0,22.604,22.81,22.5735,22.7184,73600.0
2010-05-25 15:00:00,29.76,30.13,29.73,30.06,152600.0,22.7032,22.9854,22.6803,22.932,152600.0
2010-05-25 15:30:00,30.08,30.2,30.02,30.15,193100.0,22.9473,23.0388,22.9015,23.0007,193100.0
2010-05-26 09:30:00,30.34,30.5,30.27,30.42,34300.0,23.1456,23.2677,23.0922,23.2067,34300.0
2010-05-26 10:00:00,30.43,30.58,30.38,30.44,29400.0,23.2143,23.3287,23.1762,23.2219,29400.0
2010-05-26 10:30:00,30.44,30.56,30.26,30.31,26800.0,23.2219,23.3135,23.0846,23.1228,26800.0
2010-05-26 11:00:00,30.31,30.56,30.25,30.38,27500.0,23.1228,23.3135,23.077,23.1762,27500.0
2010-05-26 11:30:00,30.37,30.53,30.25,30.41,27700.0,23.1685,23.2906,23.077,23.1991,27700.0
2010-05-26 12:00:00,30.42,30.51,30.35,30.4,25100.0,23.2067,23.2753,23.1533,23.1914,25100.0
2010-05-26 12:30:00,30.41,30.47,30.3,30.41,39400.0,23.1991,23.2448,23.1151,23.1991,39400.0
2010-05-26 13:00:00,30.42,30.5,30.4,30.45,27400.0,23.2067,23.2677,23.1914,23.2296,27400.0
2010-05-26 13:30:00,30.42,30.56,30.41,30.51,15900.0,23.2067,23.3135,23.1991,23.2753,15900.0
2010-05-26 14:00:00,30.54,30.56,30.46,30.55,39100.0,23.2982,23.3135,23.2372,23.3059,39100.0
2010-05-26 14:30:00,30.53,30.59,30.38,30.51,58700.0,23.2906,23.3364,23.1762,23.2753,58700.0
2010-05-26 15:00:00,30.5,30.59,29.91,30.15,58000.0,23.2677,23.3364,22.8176,23.0007,58000.0
2010-05-26 15:30:00,30.15,30.34,30.02,30.22,93000.0,23.0007,23.1456,22.9015,23.0541,93000.0
2010-05-27 09:30:00,30.87,30.99,30.53,30.6,20300.0,23.55,23.6415,23.2906,23.344,20300.0
2010-05-27 10:00:00,30.63,30.76,30.52,30.64,16100.0,23.3669,23.4661,23.283,23.3745,16100.0
2010-05-27 10:30:00,30.67,30.9,30.65,30.79,48500.0,23.3974,23.5729,23.3821,23.4889,48500.0
2010-05-27 11:00:00,30.77,30.85,30.7,30.79,18600.0,23.4737,23.5347,23.4203,23.4889,18600.0
2010-05-27 11:30:00,30.79,30.9,30.69,30.89,20300.0,23.4889,23.5729,23.4127,23.5652,20300.0
2010-05-27 12:00:00,30.87,31.16,30.86,31.09,40300.0,23.55,23.7712,23.5423,23.7178,40300.0
2010-05-27 12:30:00,31.08,31.11,31.02,31.08,12100.0,23.7102,23.7331,23.6644,23.7102,12100.0
2010-05-27 13:00:00,31.07,31.19,31.0,31.17,22900.0,23.7025,23.7941,23.6491,23.7788,22900.0
2010-05-27 13:30:00,31.19,31.25,31.08,31.17,19900.0,23.7941,23.8399,23.7102,23.7788,19900.0
2010-05-27 14:00:00,31.16,31.29,31.09,31.29,23100.0,23.7712,23.8704,23.7178,23.8704,23100.0
2010-05-27 14:30:00,31.28,31.32,31.13,31.23,31800.0,23.8628,23.8933,23.7483,23.8246,31800.0
2010-05-27 15:00:00,31.22,31.34,31.19,31.25,43000.0,23.817,23.9085,23.7941,23.8399,43000.0
2010-05-27 15:30:00,31.25,31.54,31.19,31.53,108800.0,23.8399,24.0611,23.7941,24.0535,108800.0
2010-05-28 09:30:00,31.41,31.45,31.11,31.3,19300.0,23.9619,23.9924,23.7331,23.878,19300.0
2010-05-28 10:00:00,31.3,31.57,31.23,31.26,57600.0,23.878,24.084,23.8246,23.8475,57600.0
2010-05-28 10:30:00,31.25,31.32,31.02,31.17,41900.0,23.8399,23.8933,23.6644,23.7788,41900.0
2010-05-28 11:00:00,31.18,31.26,31.0,31.04,49000.0,23.7865,23.8475,23.6491,23.6797,49000.0
2010-05-28 11:30:00,31.02,31.12,30.92,30.98,35700.0,23.6644,23.7407,23.5881,23.6339,35700.0
2010-05-28 12:00:00,30.97,31.09,30.97,31.06,41800.0,23.6263,23.7178,23.6263,23.6949,41800.0
2010-05-28 12:30:00,31.05,31.06,30.65,30.84,59000.0,23.6873,23.6949,23.3821,23.5271,59000.0
2010-05-28 13:00:00,30.85,30.88,30.66,30.83,27200.0,23.5347,23.5576,23.3898,23.5195,27200.0
2010-05-28 13:30:00,30.81,30.83,30.5,30.5,29500.0,23.5042,23.5195,23.2677,23.2677,29500.0
2010-05-28 14:00:00,30.52,30.63,30.45,30.6,22300.0,23.283,23.3669,23.2296,23.344,22300.0
2010-05-28 14:30:00,30.58,30.87,30.56,30.8,28600.0,23.3287,23.55,23.3135,23.4966,28600.0
2010-05-28 15:00:00,30.83,30.99,30.75,30.96,52500.0,23.5195,23.6415,23.4584,23.6186,52500.0
2010-05-28 15:30:00,30.93,30.98,30.58,30.59,133900.0,23.5957,23.6339,23.3287,23.3364,133900.0
2010-06-01 09:30:00,30.28,30.28,29.97,30.03,25700.0,23.0999,23.0999,22.8634,22.9092,25700.0
2010-06-01 10:00:00,30.09,30.68,30.09,30.63,80900.0,22.9549,23.405,22.9549,23.3669,80900.0
2010-06-01 10:30:00,30.63,30.84,30.57,30.57,34700.0,23.3669,23.5271,23.3211,23.3211,34700.0
2010-06-01 11:00:00,30.55,30.69,30.45,30.47,29000.0,23.3059,23.4127,23.2296,23.2448,29000.0
2010-06-01 11:30:00,30.49,30.52,30.04,30.09,16800.0,23.2601,23.283,22.9168,22.9549,16800.0
2010-06-01 12:00:00,30.05,30.27,30.03,30.27,11200.0,22.9244,23.0922,22.9092,23.0922,11200.0
2010-06-01 12:30:00,30.26,30.32,30.12,30.12,12000.0,23.0846,23.1304,22.9778,22.9778,12000.0
2010-06-01 13:00:00,30.12,30.55,30.12,30.51,18200.0,22.9778,23.3059,22.9778,23.2753,18200.0
2010-06-01 13:30:00,30.51,30.54,30.2,30.2,16700.0,23.2753,23.2982,23.0388,23.0388,16700.0
2010-06-01 14:00:00,30.2,30.38,30.14,30.32,22500.0,23.0388,23.1762,22.9931,23.1304,22500.0
2010-06-01 14:30:00,30.32,30.41,30.22,30.3,14700.0,23.1304,23.1991,23.0541,23.1151,14700.0
2010-06-01 15:00:00,30.33,30.36,29.96,30.15,40600.0,23.138,23.1609,22.8558,23.0007,40600.0
2010-06-01 15:30:00,30.15,30.28,30.0,30.01,227900.0,23.0007,23.0999,22.8863,22.8939,227900.0
2010-06-02 09:30:00,30.12,30.24,29.8,29.81,70900.0,22.9778,23.0694,22.7337,22.7413,70900.0
2010-06-02 10:00:00,29.84,29.94,29.65,29.77,54500.0,22.7642,22.8405,22.6193,22.7108,54500.0
2010-06-02 10:30:00,29.78,29.83,29.72,29.76,13400.0,22.7184,22.7566,22.6727,22.7032,13400.0
2010-06-02 11:00:00,29.76,29.83,29.72,29.75,23500.0,22.7032,22.7566,22.6727,22.6956,23500.0
2010-06-02 11:30:00,29.75,29.91,29.71,29.89,30300.0,22.6956,22.8176,22.665,22.8024,30300.0
2010-06-02 12:00:00,29.88,30.02,29.88,29.94,43000.0,22.7947,22.9015,22.7947,22.8405,43000.0
2010-06-02 12:30:00,29.96,30.13,29.94,30.07,17000.0,22.8558,22.9854,22.8405,22.9397,17000.0
2010-06-02 13:00:00,30.09,30.18,30.05,30.05,26000.0,22.9549,23.0236,22.9244,22.9244,26000.0
2010-06-02 13:30:00,30.06,30.11,29.94,29.94,36800.0,22.932,22.9702,22.8405,22.8405,36800.0
2010-06-02 14:00:00,29.96,30.04,29.88,29.96,20200.0,22.8558,22.9168,22.7947,22.8558,20200.0
2010-06-02 14:30:00,29.95,30.22,29.93,30.12,34200.0,22.8481,23.0541,22.8329,22.9778,34200.0
2010-06-02 15:00:00,30.15,30.19,30.07,30.13,98600.0,23.0007,23.0312,22.9397,22.9854,98600.0
2010-06-02 15:30:00,30.13,30.24,30.01,30.24,140600.0,22.9854,23.0694,22.8939,23.0694,140600.0
2010-06-03 09:30:00,30.57,31.06,30.38,31.06,52500.0,23.3211,23.6949,23.1762,23.6949,52500.0
2010-06-03 10:00:00,31.04,31.11,30.85,30.85,100500.0,23.6797,23.7331,23.5347,23.5347,100500.0
2010-06-03 10:30:00,30.84,30.98,30.57,30.92,53100.0,23.5271,23.6339,23.3211,23.5881,53100.0
2010-06-03 11:00:00,30.94,31.01,30.93,30.98,18500.0,23.6034,23.6568,23.5957,23.6339,18500.0
2010-06-03 11:30:00,30.97,31.2,30.9,31.19,22400.0,23.6263,23.8017,23.5729,23.7941,22400.0
2010-06-03 12:00:00,31.2,31.2,30.95,30.99,37700.0,23.8017,23.8017,23.611,23.6415,37700.0
2010-06-03 12:30:00,30.99,31.08,30.96,31.02,20400.0,23.6415,23.7102,23.6186,23.6644,20400.0
2010-06-03 13:00:00,31.02,31.07,30.98,31.07,21300.0,23.6644,23.7025,23.6339,23.7025,21300.0
2010-06-03 13:30:00,31.07,31.13,31.03,31.04,20700.0,23.7025,23.7483,23.672,23.6797,20700.0
2010-06-03 14:00:00,31.05,31.25,30.98,31.23,28400.0,23.6873,23.8399,23.6339,23.8246,28400.0
2010-06-03 14:30:00,31.21,31.32,31.15,31.23,30000.0,23.8094,23.8933,23.7636,23.8246,30000.0
2010-06-03 15:00:00,31.26,31.41,31.1,31.4,43200.0,23.8475,23.9619,23.7254,23.9543,43200.0
2010-06-03 15:30:00,31.41,31.42,31.15,31.33,112400.0,23.9619,23.9696,23.7636,23.9009,112400.0
2010-06-04 09:30:00,30.61,31.19,30.47,31.13,43600.0,23.3516,23.7941,23.2448,23.7483,43600.0
2010-06-04 10:00:00,31.13,31.2,31.0,31.04,38200.0,23.7483,23.8017,23.6491,23.6797,38200.0
2010-06-04 10:30:00,31.0,31.1,30.77,30.78,22600.0,23.6491,23.7254,23.4737,23.4813,22600.0
2010-06-04 11:00:00,30.76,30.78,30.4,30.43,23700.0,23.4661,23.4813,23.1914,23.2143,23700.0
2010-06-04 11:30:00,30.42,30.62,30.39,30.55,23700.0,23.2067,23.3593,23.1838,23.3059,23700.0
2010-06-04 12:00:00,30.54,30.55,30.37,30.51,28900.0,23.2982,23.3059,23.1685,23.2753,28900.0
2010-06-04 12:30:00,30.49,30.55,30.37,30.54,25600.0,23.2601,23.3059,23.1685,23.2982,25600.0
2010-06-04 13:00:00,30.54,30.65,30.51,30.51,43000.0,23.2982,23.3821,23.2753,23.2753,43000.0
2010-06-04 13:30:00,30.51,30.57,30.42,30.48,53000.0,23.2753,23.3211,23.2067,23.2525,53000.0
2010-06-04 14:00:00,30.48,30.52,30.22,30.25,32000.0,23.2525,23.283,23.0541,23.077,32000.0
2010-06-04 14:30:00,30.24,30.24,29.92,30.05,52200.0,23.0694,23.0694,22.8252,22.9244,52200.0
2010-06-04 15:00:00,30.04,30.28,30.03,30.13,69500.0,22.9168,23.0999,22.9092,22.9854,69500.0
2010-06-04 15:30:00,30.13,30.25,30.01,30.11,170000.0,22.9854,23.077,22.8939,22.9702,170000.0
2010-06-07 09:30:00,30.28,30.28,29.76,30.19,19200.0,23.0999,23.0999,22.7032,23.0312,19200.0
2010-06-07 10:00:00,30.12,30.41,30.1,30.16,34000.0,22.9778,23.1991,22.9626,23.0083,34000.0
2010-06-07 10:30:00,30.15,30.15,29.7,29.76,31300.0,23.0007,23.0007,22.6574,22.7032,31300.0
2010-06-07 11:00:00,29.74,29.83,29.5,29.63,31600.0,22.6879,22.7566,22.5048,22.604,31600.0
2010-06-07 11:30:00,29.6,29.9,29.6,29.85,17600.0,22.5811,22.81,22.5811,22.7718,17600.0
2010-06-07 12:00:00,29.82,29.97,29.76,29.76,16900.0,22.749,22.8634,22.7032,22.7032,16900.0
2010-06-07 12:30:00,29.74,29.95,29.7,29.91,34300.0,22.6879,22.8481,22.6574,22.8176,34300.0
2010-06-07 13:00:00,29.89,29.9,29.77,29.84,21000.0,22.8024,22.81,22.7108,22.7642,21000.0
2010-06-07 13:30:00,29.83,29.99,29.71,29.79,74000.0,22.7566,22.8786,22.665,22.7261,74000.0
2010-06-07 14:00:00,29.75,29.85,29.68,29.82,47200.0,22.6956,22.7718,22.6422,22.749,47200.0
2010-06-07 14:30:00,29.81,29.82,29.49,29.57,47500.0,22.7413,22.749,22.4972,22.5582,47500.0
2010-06-07 15:00:00,29.57,29.74,29.42,29.47,56800.0,22.5582,22.6879,22.4438,22.4819,56800.0
2010-06-07 15:30:00,29.47,29.52,29.31,29.36,119900.0,22.4819,22.5201,22.3599,22.398,119900.0
2010-06-08 09:30:00,29.38,29.51,28.72,28.83,57400.0,22.4133,22.5125,21.9098,21.9937,57400.0
2010-06-08 10:00:00,28.81,28.87,28.51,28.67,51100.0,21.9784,22.0242,21.7496,21.8716,51100.0
2010-06-08 10:30:00,28.66,28.75,28.41,28.51,75300.0,21.864,21.9327,21.6733,21.7496,75300.0
2010-06-08 11:00:00,28.49,28.57,28.19,28.54,80500.0,21.7343,21.7954,21.5055,21.7725,80500.0
2010-06-08 11:30:00,28.53,29.04,28.53,28.94,69100.0,21.7648,22.1539,21.7648,22.0776,69100.0
2010-06-08 12:00:00,28.96,29.0,28.76,28.83,49100.0,22.0929,22.1234,21.9403,21.9937,49100.0
2010-06-08 12:30:00,28.82,29.01,28.79,29.01,38500.0,21.9861,22.131,21.9632,22.131,38500.0
2010-06-08 13:00:00,29.06,29.09,28.78,28.81,17300.0,22.1692,22.1921,21.9556,21.9784,17300.0
2010-06-08 13:30:00,28.81,28.84,28.62,28.74,26400.0,21.9784,22.0013,21.8335,21.925,26400.0
2010-06-08 14:00:00,28.77,29.0,28.6,28.99,18000.0,21.9479,22.1234,21.8182,22.1158,18000.0
2010-06-08 14:30:00,28.99,29.09,28.88,28.88,33000.0,22.1158,22.1921,22.0319,22.0319,33000.0
2010-06-08 15:00:00,28.88,29.02,28.78,29.0,39300.0,22.0319,22.1387,21.9556,22.1234,39300.0
2010-06-08 15:30:00,29.01,29.29,28.98,29.17,198500.0,22.131,22.3446,22.1081,22.2531,198500.0
2010-06-09 09:30:00,29.5,29.71,29.2,29.41,40500.0,22.5048,22.665,22.276,22.4362,40500.0
2010-06-09 10:00:00,29.48,29.52,29.27,29.39,51500.0,22.4896,22.5201,22.3294,22.4209,51500.0
2010-06-09 10:30:00,29.38,29.53,29.23,29.49,35500.0,22.4133,22.5277,22.2989,22.4972,35500.0
2010-06-09 11:00:00,29.5,29.92,29.46,29.86,22900.0,22.5048,22.8252,22.4743,22.7795,22900.0
2010-06-09 11:30:00,29.85,29.9,29.7,29.7,7500.0,22.7718,22.81,22.6574,22.6574,7500.0
2010-06-09 12:00:00,29.7,29.81,29.65,29.79,14000.0,22.6574,22.7413,22.6193,22.7261,14000.0
2010-06-09 12:30:00,29.78,29.81,29.66,29.74,15800.0,22.7184,22.7413,22.6269,22.6879,15800.0
2010-06-09 13:00:00,29.74,29.86,29.63,29.78,20200.0,22.6879,22.7795,22.604,22.7184,20200.0
2010-06-09 13:30:00,29.76,29.83,29.7,29.75,20400.0,22.7032,22.7566,22.6574,22.6956,20400.0
2010-06-09 14:00:00,29.79,29.89,29.63,29.89,24600.0,22.7261,22.8024,22.604,22.8024,24600.0
2010-06-09 14:30:00,29.89,29.99,29.75,29.76,86700.0,22.8024,22.8786,22.6956,22.7032,86700.0
2010-06-09 15:00:00,29.77,29.88,29.59,29.77,96300.0,22.7108,22.7947,22.5735,22.7108,96300.0
2010-06-09 15:30:00,29.79,29.82,29.35,29.54,118900.0,22.7261,22.749,22.3904,22.5353,118900.0
2010-06-10 09:30:00,29.65,30.58,29.65,30.56,35500.0,22.6193,23.3287,22.6193,23.3135,35500.0
2010-06-10 10:00:00,30.57,30.68,30.31,30.39,29900.0,23.3211,23.405,23.1228,23.1838,29900.0
2010-06-10 10:30:00,30.41,30.44,30.24,30.29,41300.0,23.1991,23.2219,23.0694,23.1075,41300.0
2010-06-10 11:00:00,30.32,30.44,30.31,30.33,42800.0,23.1304,23.2219,23.1228,23.138,42800.0
2010-06-10 11:30:00,30.33,30.45,30.24,30.41,40800.0,23.138,23.2296,23.0694,23.1991,40800.0
2010-06-10 12:00:00,30.41,30.41,30.12,30.21,20300.0,23.1991,23.1991,22.9778,23.0465,20300.0
2010-06-10 12:30:00,30.22,30.24,30.02,30.08,16100.0,23.0541,23.0694,22.9015,22.9473,16100.0
2010-06-10 13:00:00,30.08,30.17,30.01,30.17,22500.0,22.9473,23.016,22.8939,23.016,22500.0
2010-06-10 13:30:00,30.17,30.3,30.14,30.28,16800.0,23.016,23.1151,22.9931,23.0999,16800.0
2010-06-10 14:00:00,30.27,30.29,30.15,30.25,14700.0,23.0922,23.1075,23.0007,23.077,14700.0
2010-06-10 14:30:00,30.27,30.52,30.24,30.43,21100.0,23.0922,23.283,23.0694,23.2143,21100.0
2010-06-10 15:00:00,30.44,30.46,30.35,30.41,33400.0,23.2219,23.2372,23.1533,23.1991,33400.0
2010-06-10 15:30:00,30.4,30.5,30.33,30.46,69400.0,23.1914,23.2677,23.138,23.2372,69400.0
2010-06-11 09:30:00,30.12,30.99,30.12,30.99,22700.0,22.9778,23.6415,22.9778,23.6415,22700.0
2010-06-11 10:00:00,30.93,31.16,30.86,31.11,32600.0,23.5957,23.7712,23.5423,23.7331,32600.0
2010-06-11 10:30:00,31.11,31.2,30.79,30.82,21300.0,23.7331,23.8017,23.4889,23.5118,21300.0
2010-06-11 11:00:00,30.79,30.79,30.47,30.55,21200.0,23.4889,23.4889,23.2448,23.3059,21200.0
2010-06-11 11:30:00,30.56,30.83,30.55,30.76,45900.0,23.3135,23.5195,23.3059,23.4661,45900.0
2010-06-11 12:00:00,30.73,30.84,30.69,30.73,21000.0,23.4432,23.5271,23.4127,23.4432,21000.0
2010-06-11 12:30:00,30.74,30.86,30.68,30.86,14900.0,23.4508,23.5423,23.405,23.5423,14900.0
2010-06-11 13:00:00,30.85,30.97,30.83,30.91,16400.0,23.5347,23.6263,23.5195,23.5805,16400.0
2010-06-11 13:30:00,30.91,30.93,30.6,30.63,13000.0,23.5805,23.5957,23.344,23.3669,13000.0
2010-06-11 14:00:00,30.62,30.75,30.52,30.6,22800.0,23.3593,23.4584,23.283,23.344,22800.0
2010-06-11 14:30:00,30.61,30.71,30.58,30.61,18500.0,23.3516,23.4279,23.3287,23.3516,18500.0
2010-06-11 15:00:00,30.62,30.72,30.58,30.68,32500.0,23.3593,23.4355,23.3287,23.405,32500.0
2010-06-11 15:30:00,30.7,30.99,30.64,30.99,55800.0,23.4203,23.6415,23.3745,23.6415,55800.0
2010-06-14 09:30:00,31.36,31.36,31.2,31.23,41400.0,23.9238,23.9238,23.8017,23.8246,41400.0
2010-06-14 10:00:00,31.28,31.45,31.28,31.37,46600.0,23.8628,23.9924,23.8628,23.9314,46600.0
2010-06-14 10:30:00,31.38,31.4,31.26,31.3,35300.0,23.939,23.9543,23.8475,23.878,35300.0
2010-06-14 11:00:00,31.31,31.4,31.24,31.26,37900.0,23.8856,23.9543,23.8322,23.8475,37900.0
2010-06-14 11:30:00,31.26,31.28,31.17,31.17,30800.0,23.8475,23.8628,23.7788,23.7788,30800.0
2010-06-14 12:00:00,31.17,31.23,31.07,31.11,35200.0,23.7788,23.8246,23.7025,23.7331,35200.0
2010-06-14 12:30:00,31.1,31.16,31.04,31.06,17200.0,23.7254,23.7712,23.6797,23.6949,17200.0
2010-06-14 13:00:00,31.05,31.16,31.03,31.12,18300.0,23.6873,23.7712,23.672,23.7407,18300.0
2010-06-14 13:30:00,31.13,31.28,31.13,31.14,15300.0,23.7483,23.8628,23.7483,23.7559,15300.0
2010-06-14 14:00:00,31.12,31.22,31.02,31.08,47000.0,23.7407,23.817,23.6644,23.7102,47000.0
2010-06-14 14:30:00,31.07,31.27,31.01,31.27,28900.0,23.7025,23.8551,23.6568,23.8551,28900.0
2010-06-14 15:00:00,31.23,31.34,31.1,31.23,28800.0,23.8246,23.9085,23.7254,23.8246,28800.0
2010-06-14 15:30:00,31.22,31.22,30.89,31.0,56300.0,23.817,23.817,23.5652,23.6491,56300.0
2010-06-15 09:30:00,31.1,31.41,31.01,31.39,38600.0,23.7254,23.9619,23.6568,23.9467,38600.0
2010-06-15 10:00:00,31.3,31.3,30.93,31.14,51800.0,23.878,23.878,23.5957,23.7559,51800.0
2010-06-15 10:30:00,31.13,31.21,31.11,31.18,33500.0,23.7483,23.8094,23.7331,23.7865,33500.0
2010-06-15 11:00:00,31.21,31.27,31.13,31.21,39700.0,23.8094,23.8551,23.7483,23.8094,39700.0
2010-06-15 11:30:00,31.23,31.33,31.11,31.26,16700.0,23.8246,23.9009,23.7331,23.8475,16700.0
2010-06-15 12:00:00,31.27,31.5,31.27,31.4,28300.0,23.8551,24.0306,23.8551,23.9543,28300.0
2010-06-15 12:30:00,31.42,31.47,31.33,31.4,19600.0,23.9696,24.0077,23.9009,23.9543,19600.0
2010-06-15 13:00:00,31.4,31.47,31.36,31.39,32000.0,23.9543,24.0077,23.9238,23.9467,32000.0
2010-06-15 13:30:00,31.39,31.55,31.34,31.54,54900.0,23.9467,24.0687,23.9085,24.0611,54900.0
2010-06-15 14:00:00,31.57,31.92,31.57,31.92,40500.0,24.084,24.351,24.084,24.351,40500.0
2010-06-15 14:30:00,31.9,31.92,31.82,31.86,34600.0,24.3357,24.351,24.2747,24.3052,34600.0
2010-06-15 15:00:00,31.85,31.97,31.79,31.95,33600.0,24.2976,24.3891,24.2518,24.3739,33600.0
2010-06-15 15:30:00,31.94,31.98,31.84,31.87,150300.0,24.3663,24.3968,24.29,24.3128,150300.0
2010-06-16 09:30:00,31.73,31.73,31.27,31.41,32400.0,24.206,24.206,23.8551,23.9619,32400.0
2010-06-16 10:00:00,31.51,31.56,31.27,31.36,34700.0,24.0382,24.0764,23.8551,23.9238,34700.0
2010-06-16 10:30:00,31.32,31.44,31.23,31.43,59400.0,23.8933,23.9848,23.8246,23.9772,59400.0
2010-06-16 11:00:00,31.39,31.79,31.39,31.75,18800.0,23.9467,24.2518,23.9467,24.2213,18800.0
2010-06-16 11:30:00,31.75,31.79,31.68,31.71,18100.0,24.2213,24.2518,24.1679,24.1908,18100.0
2010-06-16 12:00:00,31.7,31.85,31.68,31.75,16600.0,24.1832,24.2976,24.1679,24.2213,16600.0
2010-06-16 12:30:00,31.75,31.82,31.61,31.78,36400.0,24.2213,24.2747,24.1145,24.2442,36400.0
2010-06-16 13:00:00,31.78,31.94,31.76,31.85,54300.0,24.2442,24.3663,24.2289,24.2976,54300.0
2010-06-16 13:30:00,31.85,32.02,31.81,32.01,32300.0,24.2976,24.4273,24.2671,24.4197,32300.0
2010-06-16 14:00:00,32.01,32.13,32.0,32.04,23900.0,24.4197,24.5112,24.412,24.4425,23900.0
2010-06-16 14:30:00,32.04,32.09,31.87,31.92,42900.0,24.4425,24.4807,24.3128,24.351,42900.0
2010-06-16 15:00:00,31.9,31.92,31.51,31.51,70400.0,24.3357,24.351,24.0382,24.0382,70400.0
2010-06-16 15:30:00,31.51,31.55,31.44,31.47,121700.0,24.0382,24.0687,23.9848,24.0077,121700.0
2010-06-17 09:30:00,31.57,31.71,31.35,31.6,26700.0,24.084,24.1908,23.9162,24.1069,26700.0
2010-06-17 10:00:00,31.6,31.6,31.09,31.13,19200.0,24.1069,24.1069,23.7178,23.7483,19200.0
2010-06-17 10:30:00,31.11,31.16,31.06,31.08,13900.0,23.7331,23.7712,23.6949,23.7102,13900.0
2010-06-17 11:00:00,31.1,31.21,31.06,31.12,22400.0,23.7254,23.8094,23.6949,23.7407,22400.0
2010-06-17 11:30:00,31.14,31.35,31.14,31.26,17900.0,23.7559,23.9162,23.7559,23.8475,17900.0
2010-06-17 12:00:00,31.26,31.29,31.12,31.12,9000.0,23.8475,23.8704,23.7407,23.7407,9000.0
2010-06-17 12:30:00,31.13,31.21,31.08,31.16,13700.0,23.7483,23.8094,23.7102,23.7712,13700.0
2010-06-17 13:00:00,31.15,31.23,31.07,31.18,11000.0,23.7636,23.8246,23.7025,23.7865,11000.0
2010-06-17 13:30:00,31.2,31.31,31.18,31.29,13100.0,23.8017,23.8856,23.7865,23.8704,13100.0
2010-06-17 14:00:00,31.29,31.36,31.2,31.22,26600.0,23.8704,23.9238,23.8017,23.817,26600.0
2010-06-17 14:30:00,31.22,31.23,31.06,31.12,21700.0,23.817,23.8246,23.6949,23.7407,21700.0
2010-06-17 15:00:00,31.13,31.15,30.96,30.98,35200.0,23.7483,23.7636,23.6186,23.6339,35200.0
2010-06-17 15:30:00,30.99,31.25,30.99,31.21,84300.0,23.6415,23.8399,23.6415,23.8094,84300.0
2010-06-18 09:30:00,31.39,31.48,31.11,31.13,152300.0,23.9467,24.0153,23.7331,23.7483,152300.0
2010-06-18 10:00:00,31.16,31.44,31.14,31.39,30600.0,23.7712,23.9848,23.7559,23.9467,30600.0
2010-06-18 10:30:00,31.42,31.58,31.38,31.54,21800.0,23.9696,24.0916,23.939,24.0611,21800.0
2010-06-18 11:00:00,31.55,31.61,31.51,31.52,20700.0,24.0687,24.1145,24.0382,24.0458,20700.0
2010-06-18 11:30:00,31.52,31.57,31.34,31.45,33700.0,24.0458,24.084,23.9085,23.9924,33700.0
2010-06-18 12:00:00,31.46,31.47,31.16,31.18,28400.0,24.0001,24.0077,23.7712,23.7865,28400.0
2010-06-18 12:30:00,31.19,31.2,31.07,31.09,7500.0,23.7941,23.8017,23.7025,23.7178,7500.0
2010-06-18 13:00:00,31.07,31.2,31.07,31.14,12000.0,23.7025,23.8017,23.7025,23.7559,12000.0
2010-06-18 13:30:00,31.13,31.24,31.11,31.16,8100.0,23.7483,23.8322,23.7331,23.7712,8100.0
2010-06-18 14:00:00,31.16,31.3,31.13,31.3,20200.0,23.7712,23.878,23.7483,23.878,20200.0
2010-06-18 14:30:00,31.3,31.3,31.14,31.22,12400.0,23.878,23.878,23.7559,23.817,12400.0
2010-06-18 15:00:00,31.21,31.22,31.11,31.17,16600.0,23.8094,23.817,23.7331,23.7788,16600.0
2010-06-18 15:30:00,31.18,31.24,31.14,31.17,51800.0,23.7865,23.8322,23.7559,23.7788,51800.0
2010-06-21 09:30:00,31.73,31.73,31.09,31.2,29500.0,24.206,24.206,23.7178,23.8017,29500.0
2010-06-21 10:00:00,31.25,31.25,30.93,30.98,62700.0,23.8399,23.8399,23.5957,23.6339,62700.0
2010-06-21 10:30:00,30.97,31.05,30.81,30.81,24400.0,23.6263,23.6873,23.5042,23.5042,24400.0
2010-06-21 11:00:00,30.82,30.83,30.69,30.8,27900.0,23.5118,23.5195,23.4127,23.4966,27900.0
2010-06-21 11:30:00,30.82,30.87,30.71,30.86,54600.0,23.5118,23.55,23.4279,23.5423,54600.0
2010-06-21 12:00:00,30.85,31.06,30.78,30.83,76700.0,23.5347,23.6949,23.4813,23.5195,76700.0
2010-06-21 12:30:00,30.81,30.81,30.45,30.58,38800.0,23.5042,23.5042,23.2296,23.3287,38800.0
2010-06-21 13:00:00,30.6,30.71,30.54,30.71,11300.0,23.344,23.4279,23.2982,23.4279,11300.0
2010-06-21 13:30:00,30.7,30.85,30.58,30.73,22800.0,23.4203,23.5347,23.3287,23.4432,22800.0
2010-06-21 14:00:00,30.75,30.81,30.64,30.65,24700.0,23.4584,23.5042,23.3745,23.3821,24700.0
2010-06-21 14:30:00,30.65,30.65,30.46,30.49,52800.0,23.3821,23.3821,23.2372,23.2601,52800.0
2010-06-21 15:00:00,30.48,30.55,30.16,30.19,59100.0,23.2525,23.3059,23.0083,23.0312,59100.0
2010-06-21 15:30:00,30.19,30.31,30.0,30.28,125500.0,23.0312,23.1228,22.8863,23.0999,125500.0
2010-06-22 09:30:00,30.27,30.42,29.97,30.01,99900.0,23.0922,23.2067,22.8634,22.8939,99900.0
2010-06-22 10:00:00,29.99,30.0,29.53,29.66,81800.0,22.8786,22.8863,22.5277,22.6269,81800.0
2010-06-22 10:30:00,29.66,29.75,29.41,29.68,68000.0,22.6269,22.6956,22.4362,22.6422,68000.0
2010-06-22 11:00:00,29.7,29.72,29.51,29.66,38300.0,22.6574,22.6727,22.5125,22.6269,38300.0
2010-06-22 11:30:00,29.65,29.83,29.59,29.6,68500.0,22.6193,22.7566,22.5735,22.5811,68500.0
2010-06-22 12:00:00,29.62,29.66,29.51,29.51,25600.0,22.5964,22.6269,22.5125,22.5125,25600.0
2010-06-22 12:30:00,29.51,29.55,29.43,29.45,53600.0,22.5125,22.543,22.4514,22.4667,53600.0
2010-06-22 13:00:00,29.46,29.5,29.22,29.24,41900.0,22.4743,22.5048,22.2912,22.3065,41900.0
2010-06-22 13:30:00,29.23,29.51,29.11,29.39,69700.0,22.2989,22.5125,22.2073,22.4209,69700.0
2010-06-22 14:00:00,29.38,29.39,28.95,29.0,43500.0,22.4133,22.4209,22.0853,22.1234,43500.0
2010-06-22 14:30:00,28.97,29.05,28.73,28.79,99800.0,22.1005,22.1615,21.9174,21.9632,99800.0
2010-06-22 15:00:00,28.79,29.01,28.7,28.73,116600.0,21.9632,22.131,21.8945,21.9174,116600.0
2010-06-22 15:30:00,28.71,28.71,28.52,28.68,174000.0,21.9022,21.9022,21.7572,21.8793,174000.0
2010-06-23 09:30:00,28.69,28.73,28.4,28.5,125300.0,21.8869,21.9174,21.6657,21.742,125300.0
2010-06-23 10:00:00,28.46,28.47,28.2,28.23,67100.0,21.7114,21.7191,21.5131,21.536,67100.0
2010-06-23 10:30:00,28.23,28.51,28.23,28.39,83700.0,21.536,21.7496,21.536,21.658,83700.0
2010-06-23 11:00:00,28.38,28.5,28.32,28.47,76400.0,21.6504,21.742,21.6046,21.7191,76400.0
2010-06-23 11:30:00,28.49,28.5,28.35,28.47,30400.0,21.7343,21.742,21.6275,21.7191,30400.0
2010-06-23 12:00:00,28.47,28.5,28.4,28.44,103300.0,21.7191,21.742,21.6657,21.6962,103300.0
2010-06-23 12:30:00,28.43,28.55,28.4,28.45,79100.0,21.6886,21.7801,21.6657,21.7038,79100.0
2010-06-23 13:00:00,28.45,28.5,28.4,28.45,88900.0,21.7038,21.742,21.6657,21.7038,88900.0
2010-06-23 13:30:00,28.46,28.5,28.32,28.37,112800.0,21.7114,21.742,21.6046,21.6428,112800.0
2010-06-23 14:00:00,28.38,28.44,28.25,28.32,46300.0,21.6504,21.6962,21.5512,21.6046,46300.0
2010-06-23 14:30:00,28.35,28.46,28.2,28.29,95400.0,21.6275,21.7114,21.5131,21.5818,95400.0
2010-06-23 15:00:00,28.28,28.37,28.11,28.33,107600.0,21.5741,21.6428,21.4444,21.6123,107600.0
2010-06-23 15:30:00,28.34,28.45,28.25,28.38,148400.0,21.6199,21.7038,21.5512,21.6504,148400.0
2010-06-24 09:30:00,28.23,28.36,27.97,27.98,102600.0,21.536,21.6352,21.3376,21.3453,102600.0
2010-06-24 10:00:00,27.95,28.18,27.92,28.04,84100.0,21.3224,21.4978,21.2995,21.391,84100.0
2010-06-24 10:30:00,28.02,28.1,27.78,27.93,29500.0,21.3758,21.4368,21.1927,21.3071,29500.0
2010-06-24 11:00:00,27.95,28.09,27.92,28.04,79700.0,21.3224,21.4292,21.2995,21.391,79700.0
2010-06-24 11:30:00,28.02,28.18,27.95,28.16,28300.0,21.3758,21.4978,21.3224,21.4826,28300.0
2010-06-24 12:00:00,28.17,28.26,28.1,28.1,43500.0,21.4902,21.5589,21.4368,21.4368,43500.0
2010-06-24 12:30:00,28.1,28.16,28.05,28.14,25900.0,21.4368,21.4826,21.3987,21.4673,25900.0
2010-06-24 13:00:00,28.12,28.24,28.08,28.14,252200.0,21.4521,21.5436,21.4215,21.4673,252200.0
2010-06-24 13:30:00,28.16,28.39,28.15,28.35,54500.0,21.4826,21.658,21.475,21.6275,54500.0
2010-06-24 14:00:00,28.35,28.35,28.13,28.15,72000.0,21.6275,21.6275,21.4597,21.475,72000.0
2010-06-24 14:30:00,28.15,28.15,27.89,27.91,52300.0,21.475,21.475,21.2766,21.2919,52300.0
2010-06-24 15:00:00,27.92,28.0,27.66,27.74,80800.0,21.2995,21.3605,21.1011,21.1622,80800.0
2010-06-24 15:30:00,27.73,27.81,27.65,27.68,126100.0,21.1545,21.2156,21.0935,21.1164,126100.0
2010-06-25 09:30:00,27.88,27.88,27.63,27.7,70100.0,21.269,21.269,21.0783,21.1317,70100.0
2010-06-25 10:00:00,27.69,27.75,27.57,27.62,30800.0,21.124,21.1698,21.0325,21.0706,30800.0
2010-06-25 10:30:00,27.61,27.7,27.51,27.54,40600.0,21.063,21.1317,20.9867,21.0096,40600.0
2010-06-25 11:00:00,27.54,27.62,27.41,27.5,59900.0,21.0096,21.0706,20.9104,20.9791,59900.0
2010-06-25 11:30:00,27.5,27.5,27.37,27.38,59700.0,20.9791,20.9791,20.8799,20.8875,59700.0
2010-06-25 12:00:00,27.38,27.46,27.37,27.42,44700.0,20.8875,20.9486,20.8799,20.9181,44700.0
2010-06-25 12:30:00,27.42,27.47,27.39,27.45,79200.0,20.9181,20.9562,20.8952,20.9409,79200.0
2010-06-25 13:00:00,27.44,27.58,27.43,27.5,53800.0,20.9333,21.0401,20.9257,20.9791,53800.0
2010-06-25 13:30:00,27.5,27.6,27.49,27.56,85900.0,20.9791,21.0554,20.9715,21.0249,85900.0
2010-06-25 14:00:00,27.57,27.58,27.42,27.42,84400.0,21.0325,21.0401,20.9181,20.9181,84400.0
2010-06-25 14:30:00,27.43,27.5,27.41,27.48,91900.0,20.9257,20.9791,20.9104,20.9638,91900.0
2010-06-25 15:00:00,27.47,27.48,27.31,27.34,110800.0,20.9562,20.9638,20.8341,20.857,110800.0
2010-06-25 15:30:00,27.34,27.51,27.01,27.16,441200.0,20.857,20.9867,20.6053,20.7197,441200.0
2010-06-28 09:30:00,27.27,27.46,26.82,27.07,79800.0,20.8036,20.9486,20.4603,20.651,79800.0
2010-06-28 10:00:00,27.07,27.23,26.95,27.17,23200.0,20.651,20.7731,20.5595,20.7273,23200.0
2010-06-28 10:30:00,27.2,27.48,27.07,27.48,40000.0,20.7502,20.9638,20.651,20.9638,40000.0
2010-06-28 11:00:00,27.5,27.68,27.5,27.59,30100.0,20.9791,21.1164,20.9791,21.0477,30100.0
2010-06-28 11:30:00,27.62,27.69,27.43,27.43,21400.0,21.0706,21.124,20.9257,20.9257,21400.0
2010-06-28 12:00:00,27.42,27.44,27.2,27.32,38100.0,20.9181,20.9333,20.7502,20.8418,38100.0
2010-06-28 12:30:00,27.32,27.34,27.24,27.33,23600.0,20.8418,20.857,20.7807,20.8494,23600.0
2010-06-28 13:00:00,27.33,27.33,27.2,27.28,20400.0,20.8494,20.8494,20.7502,20.8112,20400.0
2010-06-28 13:30:00,27.27,27.31,27.21,27.29,33900.0,20.8036,20.8341,20.7578,20.8189,33900.0
2010-06-28 14:00:00,27.26,27.37,27.24,27.28,19800.0,20.796,20.8799,20.7807,20.8112,19800.0
2010-06-28 14:30:00,27.25,27.34,27.25,27.34,24900.0,20.7884,20.857,20.7884,20.857,24900.0
2010-06-28 15:00:00,27.34,27.41,27.27,27.29,51000.0,20.857,20.9104,20.8036,20.8189,51000.0
2010-06-28 15:30:00,27.29,27.43,27.21,27.25,139200.0,20.8189,20.9257,20.7578,20.7884,139200.0
2010-06-29 09:30:00,26.73,26.8,26.52,26.74,108000.0,20.3917,20.4451,20.2315,20.3993,108000.0
2010-06-29 10:00:00,26.7,26.72,26.38,26.39,132600.0,20.3688,20.384,20.1247,20.1323,132600.0
2010-06-29 10:30:00,26.38,26.68,26.37,26.68,62200.0,20.1247,20.3535,20.117,20.3535,62200.0
2010-06-29 11:00:00,26.68,26.76,26.55,26.55,108800.0,20.3535,20.4146,20.2544,20.2544,108800.0
2010-06-29 11:30:00,26.55,26.58,26.17,26.19,202100.0,20.2544,20.2772,19.9645,19.9797,202100.0
2010-06-29 12:00:00,26.19,26.22,26.05,26.16,151800.0,19.9797,20.0026,19.8729,19.9568,151800.0
2010-06-29 12:30:00,26.15,26.19,26.0,26.08,102100.0,19.9492,19.9797,19.8348,19.8958,102100.0
2010-06-29 13:00:00,26.07,26.11,25.95,26.0,77300.0,19.8882,19.9187,19.7966,19.8348,77300.0
2010-06-29 13:30:00,25.99,26.0,25.9,25.93,144000.0,19.8271,19.8348,19.7585,19.7814,144000.0
2010-06-29 14:00:00,25.93,26.13,25.89,26.07,140500.0,19.7814,19.9339,19.7509,19.8882,140500.0
2010-06-29 14:30:00,26.07,26.12,25.99,26.0,115800.0,19.8882,19.9263,19.8271,19.8348,115800.0
2010-06-29 15:00:00,26.01,26.05,25.81,25.82,188800.0,19.8424,19.8729,19.6898,19.6975,188800.0
2010-06-29 15:30:00,25.81,25.98,25.62,25.69,370600.0,19.6898,19.8195,19.5449,19.5983,370600.0
2010-06-30 09:30:00,25.68,26.11,25.39,25.96,39300.0,19.5906,19.9187,19.3694,19.8043,39300.0
2010-06-30 10:00:00,25.95,26.08,25.85,25.93,43600.0,19.7966,19.8958,19.7203,19.7814,43600.0
2010-06-30 10:30:00,25.91,26.16,25.91,26.0,83500.0,19.7661,19.9568,19.7661,19.8348,83500.0
2010-06-30 11:00:00,25.99,26.05,25.85,25.89,75800.0,19.8271,19.8729,19.7203,19.7509,75800.0
2010-06-30 11:30:00,25.89,26.14,25.89,25.99,68400.0,19.7509,19.9416,19.7509,19.8271,68400.0
2010-06-30 12:00:00,25.97,26.25,25.9,26.15,64200.0,19.8119,20.0255,19.7585,19.9492,64200.0
2010-06-30 12:30:00,26.14,26.15,26.02,26.14,54500.0,19.9416,19.9492,19.85,19.9416,54500.0
2010-06-30 13:00:00,26.13,26.14,25.96,26.05,67800.0,19.9339,19.9416,19.8043,19.8729,67800.0
2010-06-30 13:30:00,26.03,26.09,25.9,26.05,100500.0,19.8577,19.9034,19.7585,19.8729,100500.0
2010-06-30 14:00:00,26.06,26.13,26.01,26.11,76600.0,19.8805,19.9339,19.8424,19.9187,76600.0
2010-06-30 14:30:00,26.11,26.31,26.11,26.25,134500.0,19.9187,20.0713,19.9187,20.0255,134500.0
2010-06-30 15:00:00,26.25,26.53,26.24,26.25,196300.0,20.0255,20.2391,20.0179,20.0255,196300.0
2010-06-30 15:30:00,26.23,26.34,26.14,26.26,445800.0,20.0102,20.0941,19.9416,20.0331,445800.0
2010-07-01 09:30:00,26.16,26.39,26.07,26.25,66900.0,19.9568,20.1323,19.8882,20.0255,66900.0
2010-07-01 10:00:00,26.25,26.33,25.97,26.31,167500.0,20.0255,20.0865,19.8119,20.0713,167500.0
2010-07-01 10:30:00,26.29,26.3,25.96,26.04,224800.0,20.056,20.0636,19.8043,19.8653,224800.0
2010-07-01 11:00:00,26.02,26.38,25.9,26.38,129000.0,19.85,20.1247,19.7585,20.1247,129000.0
2010-07-01 11:30:00,26.39,26.77,26.38,26.66,96500.0,20.1323,20.4222,20.1247,20.3383,96500.0
2010-07-01 12:00:00,26.67,26.68,26.55,26.63,109300.0,20.3459,20.3535,20.2544,20.3154,109300.0
2010-07-01 12:30:00,26.62,27.06,26.61,26.87,97900.0,20.3078,20.6434,20.3001,20.4985,97900.0
2010-07-01 13:00:00,26.87,27.16,26.81,27.07,111200.0,20.4985,20.7197,20.4527,20.651,111200.0
2010-07-01 13:30:00,27.07,27.17,26.9,26.92,98200.0,20.651,20.7273,20.5214,20.5366,98200.0
2010-07-01 14:00:00,26.9,27.03,26.82,26.84,68500.0,20.5214,20.6205,20.4603,20.4756,68500.0
2010-07-01 14:30:00,26.84,26.87,26.6,26.73,67500.0,20.4756,20.4985,20.2925,20.3917,67500.0
2010-07-01 15:00:00,26.75,26.9,26.7,26.87,131400.0,20.4069,20.5214,20.3688,20.4985,131400.0
2010-07-01 15:30:00,26.88,26.95,26.67,26.79,194500.0,20.5061,20.5595,20.3459,20.4374,194500.0
2010-07-02 09:30:00,26.94,26.98,26.63,26.78,59000.0,20.5519,20.5824,20.3154,20.4298,59000.0
2010-07-02 10:00:00,26.75,26.9,26.67,26.89,79300.0,20.4069,20.5214,20.3459,20.5137,79300.0
2010-07-02 10:30:00,26.88,26.9,26.79,26.85,89200.0,20.5061,20.5214,20.4374,20.4832,89200.0
2010-07-02 11:00:00,26.84,26.9,26.77,26.89,143700.0,20.4756,20.5214,20.4222,20.5137,143700.0
2010-07-02 11:30:00,26.89,26.9,26.56,26.73,115800.0,20.5137,20.5214,20.262,20.3917,115800.0
2010-07-02 12:00:00,26.72,27.04,26.72,26.92,96200.0,20.384,20.6282,20.384,20.5366,96200.0
2010-07-02 12:30:00,26.92,26.93,26.75,26.78,73500.0,20.5366,20.5442,20.4069,20.4298,73500.0
2010-07-02 13:00:00,26.77,26.89,26.73,26.73,74700.0,20.4222,20.5137,20.3917,20.3917,74700.0
2010-07-02 13:30:00,26.73,26.8,26.71,26.77,60400.0,20.3917,20.4451,20.3764,20.4222,60400.0
2010-07-02 14:00:00,26.76,26.79,26.64,26.69,46900.0,20.4146,20.4374,20.323,20.3612,46900.0
2010-07-02 14:30:00,26.67,26.75,26.57,26.72,56500.0,20.3459,20.4069,20.2696,20.384,56500.0
2010-07-02 15:00:00,26.72,26.78,26.66,26.72,71200.0,20.384,20.4298,20.3383,20.384,71200.0
2010-07-02 15:30:00,26.73,26.85,26.68,26.71,212600.0,20.3917,20.4832,20.3535,20.3764,212600.0
2010-07-06 09:30:00,27.17,27.17,26.72,26.77,363700.0,20.7273,20.7273,20.384,20.4222,363700.0
2010-07-06 10:00:00,26.76,26.82,26.61,26.7,308400.0,20.4146,20.4603,20.3001,20.3688,308400.0
2010-07-06 10:30:00,26.7,26.75,26.32,26.32,66500.0,20.3688,20.4069,20.0789,20.0789,66500.0
2010-07-06 11:00:00,26.31,26.35,25.91,25.93,74000.0,20.0713,20.1018,19.7661,19.7814,74000.0
2010-07-06 11:30:00,25.93,26.05,25.92,25.92,65500.0,19.7814,19.8729,19.7737,19.7737,65500.0
2010-07-06 12:00:00,25.92,26.0,25.67,25.7,52800.0,19.7737,19.8348,19.583,19.6059,52800.0
2010-07-06 12:30:00,25.69,25.76,25.57,25.59,33100.0,19.5983,19.6517,19.5067,19.522,33100.0
2010-07-06 13:00:00,25.6,25.67,25.48,25.56,33300.0,19.5296,19.583,19.4381,19.4991,33300.0
2010-07-06 13:30:00,25.56,25.58,25.34,25.41,80600.0,19.4991,19.5144,19.3313,19.3847,80600.0
2010-07-06 14:00:00,25.42,25.47,25.17,25.37,103800.0,19.3923,19.4304,19.2016,19.3542,103800.0
2010-07-06 14:30:00,25.37,25.58,25.34,25.5,102600.0,19.3542,19.5144,19.3313,19.4533,102600.0
2010-07-06 15:00:00,25.5,25.66,25.43,25.51,178700.0,19.4533,19.5754,19.3999,19.461,178700.0
2010-07-06 15:30:00,25.5,25.55,25.35,25.41,256200.0,19.4533,19.4915,19.3389,19.3847,256200.0
2010-07-07 09:30:00,25.41,25.79,25.15,25.64,51900.0,19.3847,19.6746,19.1863,19.5601,51900.0
2010-07-07 10:00:00,25.66,25.84,25.42,25.44,54600.0,19.5754,19.7127,19.3923,19.4076,54600.0
2010-07-07 10:30:00,25.43,25.84,25.4,25.78,52600.0,19.3999,19.7127,19.377,19.6669,52600.0
2010-07-07 11:00:00,25.8,25.82,25.54,25.65,41000.0,19.6822,19.6975,19.4838,19.5678,41000.0
2010-07-07 11:30:00,25.64,25.74,25.58,25.65,58900.0,19.5601,19.6364,19.5144,19.5678,58900.0
2010-07-07 12:00:00,25.64,25.68,25.6,25.67,37200.0,19.5601,19.5906,19.5296,19.583,37200.0
2010-07-07 12:30:00,25.7,25.73,25.59,25.6,43300.0,19.6059,19.6288,19.522,19.5296,43300.0
2010-07-07 13:00:00,25.6,25.87,25.59,25.87,43100.0,19.5296,19.7356,19.522,19.7356,43100.0
2010-07-07 13:30:00,25.88,26.01,25.77,25.95,67400.0,19.7432,19.8424,19.6593,19.7966,67400.0
2010-07-07 14:00:00,25.95,25.99,25.85,25.87,40900.0,19.7966,19.8271,19.7203,19.7356,40900.0
2010-07-07 14:30:00,25.89,26.0,25.81,25.98,34800.0,19.7509,19.8348,19.6898,19.8195,34800.0
2010-07-07 15:00:00,25.97,26.08,25.89,26.0,78900.0,19.8119,19.8958,19.7509,19.8348,78900.0
2010-07-07 15:30:00,26.0,26.2,26.0,26.13,156300.0,19.8348,19.9873,19.8348,19.9339,156300.0
2010-07-08 09:30:00,26.38,26.57,26.3,26.48,66100.0,20.1247,20.2696,20.0636,20.2009,66100.0
2010-07-08 10:00:00,26.5,26.59,26.4,26.56,61500.0,20.2162,20.2849,20.1399,20.262,61500.0
2010-07-08 10:30:00,26.55,26.59,26.45,26.49,50100.0,20.2544,20.2849,20.1781,20.2086,50100.0
2010-07-08 11:00:00,26.49,26.53,26.33,26.48,134900.0,20.2086,20.2391,20.0865,20.2009,134900.0
2010-07-08 11:30:00,26.48,26.54,26.27,26.34,65300.0,20.2009,20.2467,20.0407,20.0941,65300.0
2010-07-08 12:00:00,26.37,26.48,26.35,26.4,43100.0,20.117,20.2009,20.1018,20.1399,43100.0
2010-07-08 12:30:00,26.4,26.48,26.33,26.4,35800.0,20.1399,20.2009,20.0865,20.1399,35800.0
2010-07-08 13:00:00,26.4,26.49,26.39,26.43,44500.0,20.1399,20.2086,20.1323,20.1628,44500.0
2010-07-08 13:30:00,26.43,26.53,26.39,26.43,32300.0,20.1628,20.2391,20.1323,20.1628,32300.0
2010-07-08 14:00:00,26.42,26.52,26.24,26.5,111700.0,20.1552,20.2315,20.0179,20.2162,111700.0
2010-07-08 14:30:00,26.5,26.52,26.39,26.5,66300.0,20.2162,20.2315,20.1323,20.2162,66300.0
2010-07-08 15:00:00,26.48,26.61,26.42,26.6,135500.0,20.2009,20.3001,20.1552,20.2925,135500.0
2010-07-08 15:30:00,26.59,26.74,26.57,26.72,157100.0,20.2849,20.3993,20.2696,20.384,157100.0
2010-07-09 09:30:00,26.73,26.86,26.57,26.67,35900.0,20.3917,20.4908,20.2696,20.3459,35900.0
2010-07-09 10:00:00,26.7,26.78,26.51,26.71,15200.0,20.3688,20.4298,20.2238,20.3764,15200.0
2010-07-09 10:30:00,26.72,26.91,26.69,26.89,27400.0,20.384,20.529,20.3612,20.5137,27400.0
2010-07-09 11:00:00,26.88,26.9,26.83,26.9,51300.0,20.5061,20.5214,20.468,20.5214,51300.0
2010-07-09 11:30:00,26.9,26.99,26.9,26.92,28100.0,20.5214,20.59,20.5214,20.5366,28100.0
2010-07-09 12:00:00,26.92,26.97,26.88,26.91,20300.0,20.5366,20.5748,20.5061,20.529,20300.0
2010-07-09 12:30:00,26.9,26.9,26.71,26.77,19500.0,20.5214,20.5214,20.3764,20.4222,19500.0
2010-07-09 13:00:00,26.78,26.84,26.74,26.78,12300.0,20.4298,20.4756,20.3993,20.4298,12300.0
2010-07-09 13:30:00,26.78,26.86,26.77,26.83,19500.0,20.4298,20.4908,20.4222,20.468,19500.0
2010-07-09 14:00:00,26.84,26.85,26.78,26.8,12100.0,20.4756,20.4832,20.4298,20.4451,12100.0
2010-07-09 14:30:00,26.79,26.97,26.78,26.96,17700.0,20.4374,20.5748,20.4298,20.5671,17700.0
2010-07-09 15:00:00,26.96,26.96,26.82,26.87,21300.0,20.5671,20.5671,20.4603,20.4985,21300.0
2010-07-09 15:30:00,26.85,26.98,26.85,26.94,82200.0,20.4832,20.5824,20.4832,20.5519,82200.0
2010-07-12 09:30:00,26.81,26.82,26.49,26.65,65700.0,20.4527,20.4603,20.2086,20.3306,65700.0
2010-07-12 10:00:00,26.64,26.7,26.1,26.14,61600.0,20.323,20.3688,19.9111,19.9416,61600.0
2010-07-12 10:30:00,26.16,26.34,26.12,26.16,38200.0,19.9568,20.0941,19.9263,19.9568,38200.0
2010-07-12 11:00:00,26.16,26.16,25.97,26.02,58300.0,19.9568,19.9568,19.8119,19.85,58300.0
2010-07-12 11:30:00,26.01,26.02,25.87,25.88,73300.0,19.8424,19.85,19.7356,19.7432,73300.0
2010-07-12 12:00:00,25.88,25.99,25.88,25.93,36100.0,19.7432,19.8271,19.7432,19.7814,36100.0
2010-07-12 12:30:00,25.92,26.07,25.81,25.81,43800.0,19.7737,19.8882,19.6898,19.6898,43800.0
2010-07-12 13:00:00,25.81,25.97,25.8,25.93,45700.0,19.6898,19.8119,19.6822,19.7814,45700.0
2010-07-12 13:30:00,25.93,26.03,25.88,26.0,59100.0,19.7814,19.8577,19.7432,19.8348,59100.0
2010-07-12 14:00:00,25.99,26.11,25.95,25.95,39500.0,19.8271,19.9187,19.7966,19.7966,39500.0
2010-07-12 14:30:00,25.95,26.04,25.87,25.96,53000.0,19.7966,19.8653,19.7356,19.8043,53000.0
2010-07-12 15:00:00,25.97,25.98,25.85,25.91,76100.0,19.8119,19.8195,19.7203,19.7661,76100.0
2010-07-12 15:30:00,25.91,25.99,25.85,25.9,152200.0,19.7661,19.8271,19.7203,19.7585,152200.0
2010-07-13 09:30:00,26.14,26.22,25.88,26.08,125700.0,19.9416,20.0026,19.7432,19.8958,125700.0
2010-07-13 10:00:00,26.08,26.25,26.07,26.19,63600.0,19.8958,20.0255,19.8882,19.9797,63600.0
2010-07-13 10:30:00,26.19,26.19,26.06,26.06,50200.0,19.9797,19.9797,19.8805,19.8805,50200.0
2010-07-13 11:00:00,26.07,26.24,26.06,26.24,57200.0,19.8882,20.0179,19.8805,20.0179,57200.0
2010-07-13 11:30:00,26.24,26.35,26.24,26.29,44400.0,20.0179,20.1018,20.0179,20.056,44400.0
2010-07-13 12:00:00,26.29,26.44,26.26,26.44,22000.0,20.056,20.1704,20.0331,20.1704,22000.0
2010-07-13 12:30:00,26.44,26.44,26.29,26.3,20300.0,20.1704,20.1704,20.056,20.0636,20300.0
2010-07-13 13:00:00,26.26,26.36,26.25,26.26,29100.0,20.0331,20.1094,20.0255,20.0331,29100.0
2010-07-13 13:30:00,26.26,26.37,26.25,26.3,29900.0,20.0331,20.117,20.0255,20.0636,29900.0
2010-07-13 14:00:00,26.32,26.52,26.32,26.43,26700.0,20.0789,20.2315,20.0789,20.1628,26700.0
2010-07-13 14:30:00,26.44,26.56,26.4,26.53,32300.0,20.1704,20.262,20.1399,20.2391,32300.0
2010-07-13 15:00:00,26.53,26.71,26.53,26.71,46300.0,20.2391,20.3764,20.2391,20.3764,46300.0
2010-07-13 15:30:00,26.7,26.83,26.58,26.65,233300.0,20.3688,20.468,20.2772,20.3306,233300.0
2010-07-14 09:30:00,26.64,26.78,26.23,26.25,64600.0,20.323,20.4298,20.0102,20.0255,64600.0
2010-07-14 10:00:00,26.19,26.45,26.17,26.41,32200.0,19.9797,20.1781,19.9645,20.1475,32200.0
2010-07-14 10:30:00,26.39,26.43,26.35,26.41,16000.0,20.1323,20.1628,20.1018,20.1475,16000.0
2010-07-14 11:00:00,26.45,26.55,26.42,26.52,10900.0,20.1781,20.2544,20.1552,20.2315,10900.0
2010-07-14 11:30:00,26.53,26.58,26.45,26.48,25800.0,20.2391,20.2772,20.1781,20.2009,25800.0
2010-07-14 12:00:00,26.46,26.62,26.46,26.62,7200.0,20.1857,20.3078,20.1857,20.3078,7200.0
2010-07-14 12:30:00,26.62,26.64,26.5,26.52,18000.0,20.3078,20.323,20.2162,20.2315,18000.0
2010-07-14 13:00:00,26.51,26.53,26.41,26.44,58800.0,20.2238,20.2391,20.1475,20.1704,58800.0
2010-07-14 13:30:00,26.46,26.55,26.43,26.47,51900.0,20.1857,20.2544,20.1628,20.1933,51900.0
2010-07-14 14:00:00,26.47,26.53,26.43,26.44,79800.0,20.1933,20.2391,20.1628,20.1704,79800.0
2010-07-14 14:30:00,26.43,26.59,26.4,26.57,60700.0,20.1628,20.2849,20.1399,20.2696,60700.0
2010-07-14 15:00:00,26.58,26.77,26.54,26.75,75800.0,20.2772,20.4222,20.2467,20.4069,75800.0
2010-07-14 15:30:00,26.74,26.75,26.54,26.68,128600.0,20.3993,20.4069,20.2467,20.3535,128600.0
2010-07-15 09:30:00,26.62,26.64,26.4,26.5,19100.0,20.3078,20.323,20.1399,20.2162,19100.0
2010-07-15 10:00:00,26.48,26.48,25.89,26.13,58200.0,20.2009,20.2009,19.7509,19.9339,58200.0
2010-07-15 10:30:00,26.1,26.28,26.07,26.23,22300.0,19.9111,20.0484,19.8882,20.0102,22300.0
2010-07-15 11:00:00,26.26,26.41,26.18,26.29,73800.0,20.0331,20.1475,19.9721,20.056,73800.0
2010-07-15 11:30:00,26.29,26.32,26.21,26.21,25000.0,20.056,20.0789,19.995,19.995,25000.0
2010-07-15 12:00:00,26.21,26.23,26.06,26.07,15000.0,19.995,20.0102,19.8805,19.8882,15000.0
2010-07-15 12:30:00,26.06,26.15,26.03,26.1,14600.0,19.8805,19.9492,19.8577,19.9111,14600.0
2010-07-15 13:00:00,26.11,26.24,26.11,26.16,42200.0,19.9187,20.0179,19.9187,19.9568,42200.0
2010-07-15 13:30:00,26.16,26.23,26.12,26.17,34100.0,19.9568,20.0102,19.9263,19.9645,34100.0
2010-07-15 14:00:00,26.14,26.3,26.07,26.24,80500.0,19.9416,20.0636,19.8882,20.0179,80500.0
2010-07-15 14:30:00,26.27,26.32,26.13,26.13,34200.0,20.0407,20.0789,19.9339,19.9339,34200.0
2010-07-15 15:00:00,26.16,26.2,25.95,26.1,60200.0,19.9568,19.9873,19.7966,19.9111,60200.0
2010-07-15 15:30:00,26.11,26.29,26.04,26.17,153000.0,19.9187,20.056,19.8653,19.9645,153000.0
2010-07-16 09:30:00,25.99,26.12,25.34,25.41,105000.0,19.8271,19.9263,19.3313,19.3847,105000.0
2010-07-16 10:00:00,25.4,25.41,25.15,25.34,60100.0,19.377,19.3847,19.1863,19.3313,60100.0
2010-07-16 10:30:00,25.35,25.39,25.24,25.31,42200.0,19.3389,19.3694,19.255,19.3084,42200.0
2010-07-16 11:00:00,25.33,25.36,25.19,25.28,47100.0,19.3236,19.3465,19.2168,19.2855,47100.0
2010-07-16 11:30:00,25.29,25.29,25.1,25.11,39800.0,19.2931,19.2931,19.1482,19.1558,39800.0
2010-07-16 12:00:00,25.12,25.17,24.97,25.06,57600.0,19.1634,19.2016,19.049,19.1177,57600.0
2010-07-16 12:30:00,25.05,25.16,24.95,25.11,66800.0,19.11,19.194,19.0337,19.1558,66800.0
2010-07-16 13:00:00,25.11,25.18,25.09,25.17,121700.0,19.1558,19.2092,19.1406,19.2016,121700.0
2010-07-16 13:30:00,25.17,25.21,25.1,25.17,52500.0,19.2016,19.2321,19.1482,19.2016,52500.0
2010-07-16 14:00:00,25.15,25.22,25.13,25.15,39500.0,19.1863,19.2397,19.1711,19.1863,39500.0
2010-07-16 14:30:00,25.15,25.22,25.14,25.2,112400.0,19.1863,19.2397,19.1787,19.2245,112400.0
2010-07-16 15:00:00,25.2,25.24,25.14,25.19,66000.0,19.2245,19.255,19.1787,19.2168,66000.0
2010-07-16 15:30:00,25.19,25.31,25.18,25.22,220900.0,19.2168,19.3084,19.2092,19.2397,220900.0
2010-07-19 09:30:00,25.32,25.37,25.09,25.15,85300.0,19.316,19.3542,19.1406,19.1863,85300.0
2010-07-19 10:00:00,25.15,25.2,24.83,24.83,74400.0,19.1863,19.2245,18.9422,18.9422,74400.0
2010-07-19 10:30:00,24.82,25.0,24.79,25.0,135300.0,18.9346,19.0719,18.9117,19.0719,135300.0
2010-07-19 11:00:00,25.0,25.1,24.96,25.01,36500.0,19.0719,19.1482,19.0414,19.0795,36500.0
2010-07-19 11:30:00,25.01,25.05,24.93,25.03,71600.0,19.0795,19.11,19.0185,19.0948,71600.0
2010-07-19 12:00:00,25.02,25.03,24.9,24.95,69400.0,19.0872,19.0948,18.9956,19.0337,69400.0
2010-07-19 12:30:00,24.96,25.07,24.91,24.99,52100.0,19.0414,19.1253,19.0032,19.0643,52100.0
2010-07-19 13:00:00,24.98,25.0,24.92,24.96,48000.0,19.0566,19.0719,19.0109,19.0414,48000.0
2010-07-19 13:30:00,24.97,25.02,24.96,25.0,57900.0,19.049,19.0872,19.0414,19.0719,57900.0
2010-07-19 14:00:00,25.0,25.09,25.0,25.01,49300.0,19.0719,19.1406,19.0719,19.0795,49300.0
2010-07-19 14:30:00,25.02,25.11,25.01,25.07,60100.0,19.0872,19.1558,19.0795,19.1253,60100.0
2010-07-19 15:00:00,25.07,25.25,25.05,25.08,107500.0,19.1253,19.2626,19.11,19.1329,107500.0
2010-07-19 15:30:00,25.07,25.16,25.0,25.16,259100.0,19.1253,19.194,19.0719,19.194,259100.0
2010-07-20 09:30:00,24.77,25.24,24.62,25.13,102400.0,18.8964,19.255,18.782,19.1711,102400.0
2010-07-20 10:00:00,25.15,25.21,24.95,25.17,88200.0,19.1863,19.2321,19.0337,19.2016,88200.0
2010-07-20 10:30:00,25.18,25.47,25.07,25.42,86800.0,19.2092,19.4304,19.1253,19.3923,86800.0
2010-07-20 11:00:00,25.44,25.56,25.41,25.44,256400.0,19.4076,19.4991,19.3847,19.4076,256400.0
2010-07-20 11:30:00,25.45,25.5,25.3,25.4,65800.0,19.4152,19.4533,19.3008,19.377,65800.0
2010-07-20 12:00:00,25.4,25.5,25.39,25.45,125200.0,19.377,19.4533,19.3694,19.4152,125200.0
2010-07-20 12:30:00,25.45,25.5,25.4,25.45,122500.0,19.4152,19.4533,19.377,19.4152,122500.0
2010-07-20 13:00:00,25.45,25.46,25.38,25.4,73900.0,19.4152,19.4228,19.3618,19.377,73900.0
2010-07-20 13:30:00,25.41,25.8,25.39,25.79,103000.0,19.3847,19.6822,19.3694,19.6746,103000.0
2010-07-20 14:00:00,25.79,25.79,25.55,25.67,53000.0,19.6746,19.6746,19.4915,19.583,53000.0
2010-07-20 14:30:00,25.67,25.82,25.65,25.74,86600.0,19.583,19.6975,19.5678,19.6364,86600.0
2010-07-20 15:00:00,25.75,25.87,25.66,25.85,146800.0,19.644,19.7356,19.5754,19.7203,146800.0
2010-07-20 15:30:00,25.88,25.97,25.84,25.87,233700.0,19.7432,19.8119,19.7127,19.7356,233700.0
2010-07-21 09:30:00,26.02,26.03,25.51,25.59,99400.0,19.85,19.8577,19.461,19.522,99400.0
2010-07-21 10:00:00,25.57,25.75,25.41,25.71,31200.0,19.5067,19.644,19.3847,19.6135,31200.0
2010-07-21 10:30:00,25.73,25.73,25.56,25.57,43400.0,19.6288,19.6288,19.4991,19.5067,43400.0
2010-07-21 11:00:00,25.59,25.61,25.35,25.38,40800.0,19.522,19.5372,19.3389,19.3618,40800.0
2010-07-21 11:30:00,25.36,25.46,25.29,25.42,33600.0,19.3465,19.4228,19.2931,19.3923,33600.0
2010-07-21 12:00:00,25.43,25.6,25.41,25.52,41600.0,19.3999,19.5296,19.3847,19.4686,41600.0
2010-07-21 12:30:00,25.52,25.64,25.49,25.49,29400.0,19.4686,19.5601,19.4457,19.4457,29400.0
2010-07-21 13:00:00,25.5,25.62,25.5,25.58,33100.0,19.4533,19.5449,19.4533,19.5144,33100.0
2010-07-21 13:30:00,25.58,25.62,25.47,25.5,41000.0,19.5144,19.5449,19.4304,19.4533,41000.0
2010-07-21 14:00:00,25.5,25.51,25.03,25.1,106900.0,19.4533,19.461,19.0948,19.1482,106900.0
2010-07-21 14:30:00,25.11,25.13,24.94,25.0,176900.0,19.1558,19.1711,19.0261,19.0719,176900.0
2010-07-21 15:00:00,24.99,25.21,24.95,25.05,157100.0,19.0643,19.2321,19.0337,19.11,157100.0
2010-07-21 15:30:00,25.05,25.16,25.01,25.03,158600.0,19.11,19.194,19.0795,19.0948,158600.0
2010-07-22 09:30:00,25.44,25.81,25.41,25.61,94100.0,19.4076,19.6898,19.3847,19.5372,94100.0
2010-07-22 10:00:00,25.66,26.02,25.66,25.9,131800.0,19.5754,19.85,19.5754,19.7585,131800.0
2010-07-22 10:30:00,25.9,26.02,25.84,25.87,114100.0,19.7585,19.85,19.7127,19.7356,114100.0
2010-07-22 11:00:00,25.86,25.93,25.76,25.82,71600.0,19.728,19.7814,19.6517,19.6975,71600.0
2010-07-22 11:30:00,25.8,25.83,25.62,25.64,95000.0,19.6822,19.7051,19.5449,19.5601,95000.0
2010-07-22 12:00:00,25.64,25.68,25.58,25.62,72500.0,19.5601,19.5906,19.5144,19.5449,72500.0
2010-07-22 12:30:00,25.64,25.85,25.59,25.85,37700.0,19.5601,19.7203,19.522,19.7203,37700.0
2010-07-22 13:00:00,25.84,25.87,25.77,25.77,57900.0,19.7127,19.7356,19.6593,19.6593,57900.0
2010-07-22 13:30:00,25.78,25.93,25.78,25.88,96700.0,19.6669,19.7814,19.6669,19.7432,96700.0
2010-07-22 14:00:00,25.87,26.01,25.84,26.0,79900.0,19.7356,19.8424,19.7127,19.8348,79900.0
2010-07-22 14:30:00,26.0,26.01,25.9,25.97,57600.0,19.8348,19.8424,19.7585,19.8119,57600.0
2010-07-22 15:00:00,25.96,26.02,25.92,25.98,56100.0,19.8043,19.85,19.7737,19.8195,56100.0
2010-07-22 15:30:00,26.0,26.01,25.78,25.93,131200.0,19.8348,19.8424,19.6669,19.7814,131200.0
2010-07-23 09:30:00,25.88,25.97,25.69,25.79,41500.0,19.7432,19.8119,19.5983,19.6746,41500.0
2010-07-23 10:00:00,25.77,25.97,25.71,25.97,96900.0,19.6593,19.8119,19.6135,19.8119,96900.0
2010-07-23 10:30:00,25.99,26.15,25.95,25.95,76500.0,19.8271,19.9492,19.7966,19.7966,76500.0
2010-07-23 11:00:00,25.96,26.11,25.87,25.92,61000.0,19.8043,19.9187,19.7356,19.7737,61000.0
2010-07-23 11:30:00,25.91,25.96,25.79,25.84,84900.0,19.7661,19.8043,19.6746,19.7127,84900.0
2010-07-23 12:00:00,25.87,25.95,25.72,25.75,81200.0,19.7356,19.7966,19.6212,19.644,81200.0
2010-07-23 12:30:00,25.75,25.81,25.67,25.81,68800.0,19.644,19.6898,19.583,19.6898,68800.0
2010-07-23 13:00:00,25.81,26.11,25.68,26.11,68700.0,19.6898,19.9187,19.5906,19.9187,68700.0
2010-07-23 13:30:00,26.11,26.21,26.07,26.13,47600.0,19.9187,19.995,19.8882,19.9339,47600.0
2010-07-23 14:00:00,26.13,26.15,26.02,26.08,63000.0,19.9339,19.9492,19.85,19.8958,63000.0
2010-07-23 14:30:00,26.09,26.29,26.04,26.22,66300.0,19.9034,20.056,19.8653,20.0026,66300.0
2010-07-23 15:00:00,26.2,26.26,26.08,26.13,91200.0,19.9873,20.0331,19.8958,19.9339,91200.0
2010-07-23 15:30:00,26.12,26.22,26.04,26.16,167900.0,19.9263,20.0026,19.8653,19.9568,167900.0
2010-07-26 09:30:00,26.17,26.28,26.08,26.22,101300.0,19.9645,20.0484,19.8958,20.0026,101300.0
2010-07-26 10:00:00,26.25,26.5,26.19,26.24,131400.0,20.0255,20.2162,19.9797,20.0179,131400.0
2010-07-26 10:30:00,26.25,26.53,26.23,26.49,101200.0,20.0255,20.2391,20.0102,20.2086,101200.0
2010-07-26 11:00:00,26.5,26.83,26.48,26.71,54500.0,20.2162,20.468,20.2009,20.3764,54500.0
2010-07-26 11:30:00,26.71,26.8,26.67,26.67,65900.0,20.3764,20.4451,20.3459,20.3459,65900.0
2010-07-26 12:00:00,26.68,26.75,26.63,26.75,37900.0,20.3535,20.4069,20.3154,20.4069,37900.0
2010-07-26 12:30:00,26.75,26.8,26.7,26.78,28900.0,20.4069,20.4451,20.3688,20.4298,28900.0
2010-07-26 13:00:00,26.78,26.84,26.69,26.83,33000.0,20.4298,20.4756,20.3612,20.468,33000.0
2010-07-26 13:30:00,26.84,26.91,26.78,26.89,35600.0,20.4756,20.529,20.4298,20.5137,35600.0
2010-07-26 14:00:00,26.89,26.92,26.75,26.82,39000.0,20.5137,20.5366,20.4069,20.4603,39000.0
2010-07-26 14:30:00,26.8,26.81,26.71,26.75,46800.0,20.4451,20.4527,20.3764,20.4069,46800.0
2010-07-26 15:00:00,26.76,26.94,26.75,26.92,41300.0,20.4146,20.5519,20.4069,20.5366,41300.0
2010-07-26 15:30:00,26.93,27.05,26.85,26.99,204700.0,20.5442,20.6358,20.4832,20.59,204700.0
2010-07-27 09:30:00,27.06,27.16,26.74,26.74,99400.0,20.6434,20.7197,20.3993,20.3993,99400.0
2010-07-27 10:00:00,26.74,26.92,26.62,26.79,95300.0,20.3993,20.5366,20.3078,20.4374,95300.0
2010-07-27 10:30:00,26.78,26.8,26.63,26.65,32000.0,20.4298,20.4451,20.3154,20.3306,32000.0
2010-07-27 11:00:00,26.67,26.67,26.45,26.56,46200.0,20.3459,20.3459,20.1781,20.262,46200.0
2010-07-27 11:30:00,26.54,26.61,26.48,26.58,54800.0,20.2467,20.3001,20.2009,20.2772,54800.0
2010-07-27 12:00:00,26.58,26.72,26.53,26.66,36300.0,20.2772,20.384,20.2391,20.3383,36300.0
2010-07-27 12:30:00,26.66,26.68,26.53,26.55,36400.0,20.3383,20.3535,20.2391,20.2544,36400.0
2010-07-27 13:00:00,26.55,26.64,26.48,26.54,61500.0,20.2544,20.323,20.2009,20.2467,61500.0
2010-07-27 13:30:00,26.5,26.6,26.44,26.55,62400.0,20.2162,20.2925,20.1704,20.2544,62400.0
2010-07-27 14:00:00,26.55,26.64,26.52,26.6,91600.0,20.2544,20.323,20.2315,20.2925,91600.0
2010-07-27 14:30:00,26.6,26.62,26.44,26.48,71900.0,20.2925,20.3078,20.1704,20.2009,71900.0
2010-07-27 15:00:00,26.48,26.6,26.43,26.5,155700.0,20.2009,20.2925,20.1628,20.2162,155700.0
2010-07-27 15:30:00,26.5,26.56,26.41,26.47,135900.0,20.2162,20.262,20.1475,20.1933,135900.0
2010-07-28 09:30:00,26.33,26.97,25.9,26.52,111600.0,20.0865,20.5748,19.7585,20.2315,111600.0
2010-07-28 10:00:00,26.5,26.57,26.34,26.47,54100.0,20.2162,20.2696,20.0941,20.1933,54100.0
2010-07-28 10:30:00,26.47,26.51,26.36,26.41,67000.0,20.1933,20.2238,20.1094,20.1475,67000.0
2010-07-28 11:00:00,26.4,26.47,26.31,26.4,76900.0,20.1399,20.1933,20.0713,20.1399,76900.0
2010-07-28 11:30:00,26.41,26.44,26.33,26.42,87000.0,20.1475,20.1704,20.0865,20.1552,87000.0
2010-07-28 12:00:00,26.42,26.44,26.35,26.39,72600.0,20.1552,20.1704,20.1018,20.1323,72600.0
2010-07-28 12:30:00,26.39,26.44,26.31,26.44,41400.0,20.1323,20.1704,20.0713,20.1704,41400.0
2010-07-28 13:00:00,26.43,26.48,26.34,26.41,60500.0,20.1628,20.2009,20.0941,20.1475,60500.0
2010-07-28 13:30:00,26.4,26.41,26.27,26.35,56000.0,20.1399,20.1475,20.0407,20.1018,56000.0
2010-07-28 14:00:00,26.34,26.35,26.02,26.05,98100.0,20.0941,20.1018,19.85,19.8729,98100.0
2010-07-28 14:30:00,26.05,26.17,26.04,26.14,52500.0,19.8729,19.9645,19.8653,19.9416,52500.0
2010-07-28 15:00:00,26.14,26.16,26.0,26.05,88300.0,19.9416,19.9568,19.8348,19.8729,88300.0
2010-07-28 15:30:00,26.05,26.14,25.97,26.04,168700.0,19.8729,19.9416,19.8119,19.8653,168700.0
2010-07-29 09:30:00,23.54,24.49,23.12,23.41,1744200.0,17.9581,18.6828,17.6377,17.8589,1744200.0
2010-07-29 10:00:00,23.41,23.75,23.05,23.62,962500.0,17.8589,18.1183,17.5843,18.0191,962500.0
2010-07-29 10:30:00,23.62,24.17,23.62,24.0,947700.0,18.0191,18.4387,18.0191,18.309,947700.0
2010-07-29 11:00:00,24.0,24.07,23.73,23.78,424000.0,18.309,18.3624,18.103,18.1412,424000.0
2010-07-29 11:30:00,23.78,24.01,23.7,23.85,228200.0,18.1412,18.3166,18.0802,18.1946,228200.0
2010-07-29 12:00:00,23.85,23.88,23.35,23.79,439900.0,18.1946,18.2175,17.8131,18.1488,439900.0
2010-07-29 12:30:00,23.77,23.91,23.65,23.77,213200.0,18.1336,18.2404,18.042,18.1336,213200.0
2010-07-29 13:00:00,23.77,24.06,23.73,24.01,324800.0,18.1336,18.3548,18.103,18.3166,324800.0
2010-07-29 13:30:00,24.01,24.3,24.01,24.05,211000.0,18.3166,18.5379,18.3166,18.3472,211000.0
2010-07-29 14:00:00,24.06,24.15,23.92,24.06,236700.0,18.3548,18.4234,18.248,18.3548,236700.0
2010-07-29 14:30:00,24.06,24.15,24.01,24.04,270300.0,18.3548,18.4234,18.3166,18.3395,270300.0
2010-07-29 15:00:00,24.05,24.08,23.96,23.98,245900.0,18.3472,18.37,18.2785,18.2938,245900.0
2010-07-29 15:30:00,23.98,23.99,23.68,23.95,561500.0,18.2938,18.3014,18.0649,18.2709,561500.0
2010-07-30 09:30:00,23.67,24.2,23.55,24.05,153000.0,18.0573,18.4616,17.9657,18.3472,153000.0
2010-07-30 10:00:00,24.07,24.28,23.72,23.88,139500.0,18.3624,18.5226,18.0954,18.2175,139500.0
2010-07-30 10:30:00,23.89,24.01,23.79,23.9,96500.0,18.2251,18.3166,18.1488,18.2327,96500.0
2010-07-30 11:00:00,23.88,23.88,23.74,23.79,122700.0,18.2175,18.2175,18.1107,18.1488,122700.0
2010-07-30 11:30:00,23.79,23.91,23.79,23.9,121500.0,18.1488,18.2404,18.1488,18.2327,121500.0
2010-07-30 12:00:00,23.91,23.97,23.84,23.92,80100.0,18.2404,18.2861,18.187,18.248,80100.0
2010-07-30 12:30:00,23.92,23.92,23.83,23.86,73200.0,18.248,18.248,18.1793,18.2022,73200.0
2010-07-30 13:00:00,23.87,24.0,23.85,23.99,103000.0,18.2098,18.309,18.1946,18.3014,103000.0
2010-07-30 13:30:00,23.98,24.03,23.98,24.02,98800.0,18.2938,18.3319,18.2938,18.3243,98800.0
2010-07-30 14:00:00,24.02,24.02,23.91,24.0,115400.0,18.3243,18.3243,18.2404,18.309,115400.0
2010-07-30 14:30:00,24.01,24.01,23.94,23.96,410700.0,18.3166,18.3166,18.2632,18.2785,410700.0
2010-07-30 15:00:00,23.96,24.28,23.93,24.21,123200.0,18.2785,18.5226,18.2556,18.4692,123200.0
2010-07-30 15:30:00,24.22,24.26,24.18,24.22,308500.0,18.4768,18.5074,18.4463,18.4768,308500.0
2010-08-02 09:30:00,24.81,24.81,24.5,24.67,74800.0,18.9269,18.9269,18.6905,18.8201,74800.0
2010-08-02 10:00:00,24.67,24.83,24.6,24.61,111200.0,18.8201,18.9422,18.7667,18.7744,111200.0
2010-08-02 10:30:00,24.62,24.67,24.58,24.65,42500.0,18.782,18.8201,18.7515,18.8049,42500.0
2010-08-02 11:00:00,24.63,24.69,24.6,24.66,40500.0,18.7896,18.8354,18.7667,18.8125,40500.0
2010-08-02 11:30:00,24.66,24.67,24.53,24.53,52300.0,18.8125,18.8201,18.7133,18.7133,52300.0
2010-08-02 12:00:00,24.53,24.56,24.48,24.5,51700.0,18.7133,18.7362,18.6752,18.6905,51700.0
2010-08-02 12:30:00,24.5,24.58,24.44,24.53,37200.0,18.6905,18.7515,18.6447,18.7133,37200.0
2010-08-02 13:00:00,24.55,24.58,24.52,24.55,20000.0,18.7286,18.7515,18.7057,18.7286,20000.0
2010-08-02 13:30:00,24.53,24.64,24.5,24.63,52700.0,18.7133,18.7973,18.6905,18.7896,52700.0
2010-08-02 14:00:00,24.63,24.79,24.63,24.73,73400.0,18.7896,18.9117,18.7896,18.8659,73400.0
2010-08-02 14:30:00,24.76,24.86,24.67,24.68,51200.0,18.8888,18.9651,18.8201,18.8278,51200.0
2010-08-02 15:00:00,24.69,24.73,24.61,24.68,86200.0,18.8354,18.8659,18.7744,18.8278,86200.0
2010-08-02 15:30:00,24.67,24.79,24.66,24.76,222600.0,18.8201,18.9117,18.8125,18.8888,222600.0
2010-08-03 09:30:00,24.66,24.81,24.49,24.53,123400.0,18.8125,18.9269,18.6828,18.7133,123400.0
2010-08-03 10:00:00,24.53,24.64,24.35,24.55,144800.0,18.7133,18.7973,18.576,18.7286,144800.0
2010-08-03 10:30:00,24.55,24.65,24.46,24.55,89000.0,18.7286,18.8049,18.6599,18.7286,89000.0
2010-08-03 11:00:00,24.55,24.6,24.5,24.51,103600.0,18.7286,18.7667,18.6905,18.6981,103600.0
2010-08-03 11:30:00,24.5,24.62,24.47,24.47,85100.0,18.6905,18.782,18.6676,18.6676,85100.0
2010-08-03 12:00:00,24.48,24.52,24.42,24.46,55900.0,18.6752,18.7057,18.6294,18.6599,55900.0
2010-08-03 12:30:00,24.46,24.56,24.44,24.5,86900.0,18.6599,18.7362,18.6447,18.6905,86900.0
2010-08-03 13:00:00,24.5,24.53,24.4,24.48,37700.0,18.6905,18.7133,18.6142,18.6752,37700.0
2010-08-03 13:30:00,24.49,24.51,24.38,24.41,52700.0,18.6828,18.6981,18.5989,18.6218,52700.0
2010-08-03 14:00:00,24.42,24.54,24.41,24.5,68400.0,18.6294,18.721,18.6218,18.6905,68400.0
2010-08-03 14:30:00,24.5,24.5,24.33,24.39,86100.0,18.6905,18.6905,18.5608,18.6065,86100.0
2010-08-03 15:00:00,24.39,24.39,24.14,24.15,84800.0,18.6065,18.6065,18.4158,18.4234,84800.0
2010-08-03 15:30:00,24.16,24.23,24.13,24.18,180400.0,18.4311,18.4845,18.4082,18.4463,180400.0
2010-08-04 09:30:00,24.22,24.52,24.22,24.46,119000.0,18.4768,18.7057,18.4768,18.6599,119000.0
2010-08-04 10:00:00,24.47,24.54,24.17,24.3,104700.0,18.6676,18.721,18.4387,18.5379,104700.0
2010-08-04 10:30:00,24.33,24.5,24.3,24.45,65100.0,18.5608,18.6905,18.5379,18.6523,65100.0
2010-08-04 11:00:00,24.44,24.55,24.44,24.5,40800.0,18.6447,18.7286,18.6447,18.6905,40800.0
2010-08-04 11:30:00,24.49,24.5,24.38,24.41,120300.0,18.6828,18.6905,18.5989,18.6218,120300.0
2010-08-04 12:00:00,24.41,24.59,24.4,24.5,75200.0,18.6218,18.7591,18.6142,18.6905,75200.0
2010-08-04 12:30:00,24.51,24.56,24.48,24.53,70400.0,18.6981,18.7362,18.6752,18.7133,70400.0
2010-08-04 13:00:00,24.53,24.66,24.48,24.49,101800.0,18.7133,18.8125,18.6752,18.6828,101800.0
2010-08-04 13:30:00,24.49,24.58,24.48,24.54,27000.0,18.6828,18.7515,18.6752,18.721,27000.0
2010-08-04 14:00:00,24.54,24.59,24.5,24.59,48600.0,18.721,18.7591,18.6905,18.7591,48600.0
2010-08-04 14:30:00,24.59,24.61,24.55,24.6,81600.0,18.7591,18.7744,18.7286,18.7667,81600.0
2010-08-04 15:00:00,24.6,24.72,24.56,24.68,123500.0,18.7667,18.8583,18.7362,18.8278,123500.0
2010-08-04 15:30:00,24.69,24.71,24.62,24.63,219700.0,18.8354,18.8507,18.782,18.7896,219700.0
2010-08-05 09:30:00,24.48,24.48,24.19,24.3,152600.0,18.6752,18.6752,18.454,18.5379,152600.0
2010-08-05 10:00:00,24.3,24.43,24.3,24.39,72800.0,18.5379,18.6371,18.5379,18.6065,72800.0
2010-08-05 10:30:00,24.4,24.55,24.38,24.39,128600.0,18.6142,18.7286,18.5989,18.6065,128600.0
2010-08-05 11:00:00,24.38,24.5,24.33,24.5,37500.0,18.5989,18.6905,18.5608,18.6905,37500.0
2010-08-05 11:30:00,24.49,24.53,24.4,24.49,108400.0,18.6828,18.7133,18.6142,18.6828,108400.0
2010-08-05 12:00:00,24.5,24.54,24.42,24.48,34200.0,18.6905,18.721,18.6294,18.6752,34200.0
2010-08-05 12:30:00,24.49,24.5,24.34,24.36,20300.0,18.6828,18.6905,18.5684,18.5837,20300.0
2010-08-05 13:00:00,24.37,24.4,24.32,24.33,34800.0,18.5913,18.6142,18.5531,18.5608,34800.0
2010-08-05 13:30:00,24.34,24.48,24.33,24.48,51500.0,18.5684,18.6752,18.5608,18.6752,51500.0
2010-08-05 14:00:00,24.48,24.55,24.46,24.47,64500.0,18.6752,18.7286,18.6599,18.6676,64500.0
2010-08-05 14:30:00,24.46,24.55,24.43,24.54,77600.0,18.6599,18.7286,18.6371,18.721,77600.0
2010-08-05 15:00:00,24.54,24.6,24.45,24.49,55600.0,18.721,18.7667,18.6523,18.6828,55600.0
2010-08-05 15:30:00,24.49,24.49,24.32,24.4,116500.0,18.6828,18.6828,18.5531,18.6142,116500.0
2010-08-06 09:30:00,24.01,24.36,24.01,24.32,49500.0,18.3166,18.5837,18.3166,18.5531,49500.0
2010-08-06 10:00:00,24.36,24.4,24.23,24.27,99600.0,18.5837,18.6142,18.4845,18.515,99600.0
2010-08-06 10:30:00,24.29,24.32,23.93,24.03,77500.0,18.5303,18.5531,18.2556,18.3319,77500.0
2010-08-06 11:00:00,24.02,24.1,23.97,24.02,66100.0,18.3243,18.3853,18.2861,18.3243,66100.0
2010-08-06 11:30:00,24.01,24.17,23.99,24.09,31800.0,18.3166,18.4387,18.3014,18.3777,31800.0
2010-08-06 12:00:00,24.09,24.1,23.95,24.0,71700.0,18.3777,18.3853,18.2709,18.309,71700.0
2010-08-06 12:30:00,24.0,24.03,23.98,24.01,33000.0,18.309,18.3319,18.2938,18.3166,33000.0
2010-08-06 13:00:00,24.01,24.05,23.98,24.05,42400.0,18.3166,18.3472,18.2938,18.3472,42400.0
2010-08-06 13:30:00,24.06,24.07,23.98,24.01,59700.0,18.3548,18.3624,18.2938,18.3166,59700.0
2010-08-06 14:00:00,24.0,24.01,23.94,23.98,39100.0,18.309,18.3166,18.2632,18.2938,39100.0
2010-08-06 14:30:00,23.98,24.1,23.97,24.01,77300.0,18.2938,18.3853,18.2861,18.3166,77300.0
2010-08-06 15:00:00,24.03,24.11,23.96,24.03,98100.0,18.3319,18.3929,18.2785,18.3319,98100.0
2010-08-06 15:30:00,24.03,24.19,24.03,24.13,102800.0,18.3319,18.454,18.3319,18.4082,102800.0
2010-08-09 09:30:00,24.3,24.41,24.03,24.04,42600.0,18.5379,18.6218,18.3319,18.3395,42600.0
2010-08-09 10:00:00,24.04,24.19,24.04,24.1,52800.0,18.3395,18.454,18.3395,18.3853,52800.0
2010-08-09 10:30:00,24.11,24.15,24.04,24.15,32200.0,18.3929,18.4234,18.3395,18.4234,32200.0
2010-08-09 11:00:00,24.12,24.16,23.91,23.94,159800.0,18.4006,18.4311,18.2404,18.2632,159800.0
2010-08-09 11:30:00,23.93,24.02,23.91,23.92,158900.0,18.2556,18.3243,18.2404,18.248,158900.0
2010-08-09 12:00:00,23.92,24.0,23.91,23.96,57100.0,18.248,18.309,18.2404,18.2785,57100.0
2010-08-09 12:30:00,23.96,24.0,23.95,23.99,60500.0,18.2785,18.309,18.2709,18.3014,60500.0
2010-08-09 13:00:00,23.99,24.02,23.96,23.97,112300.0,18.3014,18.3243,18.2785,18.2861,112300.0
2010-08-09 13:30:00,23.98,24.01,23.93,23.99,63300.0,18.2938,18.3166,18.2556,18.3014,63300.0
2010-08-09 14:00:00,24.0,24.01,23.88,23.99,102300.0,18.309,18.3166,18.2175,18.3014,102300.0
2010-08-09 14:30:00,23.99,24.08,23.98,24.02,126000.0,18.3014,18.37,18.2938,18.3243,126000.0
2010-08-09 15:00:00,24.03,24.03,23.98,24.01,118400.0,18.3319,18.3319,18.2938,18.3166,118400.0
2010-08-09 15:30:00,24.01,24.03,23.94,23.97,192100.0,18.3166,18.3319,18.2632,18.2861,192100.0
2010-08-10 09:30:00,23.65,23.96,23.52,23.6,117800.0,18.042,18.2785,17.9428,18.0039,117800.0
2010-08-10 10:00:00,23.6,23.67,23.5,23.64,79600.0,18.0039,18.0573,17.9276,18.0344,79600.0
2010-08-10 10:30:00,23.64,23.69,23.54,23.56,80800.0,18.0344,18.0725,17.9581,17.9734,80800.0
2010-08-10 11:00:00,23.56,23.56,23.5,23.51,52700.0,17.9734,17.9734,17.9276,17.9352,52700.0
2010-08-10 11:30:00,23.5,23.54,23.48,23.51,47700.0,17.9276,17.9581,17.9123,17.9352,47700.0
2010-08-10 12:00:00,23.52,23.52,23.4,23.44,50800.0,17.9428,17.9428,17.8513,17.8818,50800.0
2010-08-10 12:30:00,23.44,23.45,23.34,23.34,61100.0,17.8818,17.8894,17.8055,17.8055,61100.0
2010-08-10 13:00:00,23.34,23.35,23.25,23.26,73600.0,17.8055,17.8131,17.7369,17.7445,73600.0
2010-08-10 13:30:00,23.26,23.38,23.25,23.35,56800.0,17.7445,17.836,17.7369,17.8131,56800.0
2010-08-10 14:00:00,23.35,23.47,23.26,23.28,144200.0,17.8131,17.9047,17.7445,17.7597,144200.0
2010-08-10 14:30:00,23.3,23.63,23.3,23.54,134300.0,17.775,18.0268,17.775,17.9581,134300.0
2010-08-10 15:00:00,23.53,23.58,23.3,23.36,114400.0,17.9505,17.9886,17.775,17.8208,114400.0
2010-08-10 15:30:00,23.36,23.53,23.34,23.38,225900.0,17.8208,17.9505,17.8055,17.836,225900.0
2010-08-11 09:30:00,23.02,23.53,22.99,23.07,99200.0,17.5614,17.9505,17.5385,17.5995,99200.0
2010-08-11 10:00:00,23.08,23.21,23.06,23.18,110200.0,17.6072,17.7063,17.5919,17.6835,110200.0
2010-08-11 10:30:00,23.16,23.2,23.04,23.05,111700.0,17.6682,17.6987,17.5767,17.5843,111700.0
2010-08-11 11:00:00,23.05,23.14,23.02,23.1,119400.0,17.5843,17.6529,17.5614,17.6224,119400.0
2010-08-11 11:30:00,23.09,23.16,23.04,23.08,81500.0,17.6148,17.6682,17.5767,17.6072,81500.0
2010-08-11 12:00:00,23.05,23.09,23.03,23.05,90800.0,17.5843,17.6148,17.569,17.5843,90800.0
2010-08-11 12:30:00,23.05,23.08,23.0,23.05,63800.0,17.5843,17.6072,17.5461,17.5843,63800.0
2010-08-11 13:00:00,23.05,23.17,23.04,23.1,39500.0,17.5843,17.6758,17.5767,17.6224,39500.0
2010-08-11 13:30:00,23.1,23.16,23.07,23.1,115100.0,17.6224,17.6682,17.5995,17.6224,115100.0
2010-08-11 14:00:00,23.09,23.16,23.09,23.13,71200.0,17.6148,17.6682,17.6148,17.6453,71200.0
2010-08-11 14:30:00,23.13,23.17,23.06,23.09,81600.0,17.6453,17.6758,17.5919,17.6148,81600.0
2010-08-11 15:00:00,23.08,23.09,23.02,23.09,79600.0,17.6072,17.6148,17.5614,17.6148,79600.0
2010-08-11 15:30:00,23.09,23.16,23.08,23.15,212800.0,17.6148,17.6682,17.6072,17.6606,212800.0
2010-08-12 09:30:00,22.82,23.06,22.82,22.98,134500.0,17.4088,17.5919,17.4088,17.5309,134500.0
2010-08-12 10:00:00,22.99,23.02,22.89,22.96,158300.0,17.5385,17.5614,17.4622,17.5156,158300.0
2010-08-12 10:30:00,22.95,23.18,22.93,23.12,83000.0,17.508,17.6835,17.4927,17.6377,83000.0
2010-08-12 11:00:00,23.12,23.33,23.1,23.24,126700.0,17.6377,17.7979,17.6224,17.7292,126700.0
2010-08-12 11:30:00,23.24,23.28,23.16,23.2,59800.0,17.7292,17.7597,17.6682,17.6987,59800.0
2010-08-12 12:00:00,23.18,23.26,23.11,23.25,679700.0,17.6835,17.7445,17.6301,17.7369,679700.0
2010-08-12 12:30:00,23.25,23.3,23.17,23.25,60800.0,17.7369,17.775,17.6758,17.7369,60800.0
2010-08-12 13:00:00,23.23,23.27,23.2,23.25,110000.0,17.7216,17.7521,17.6987,17.7369,110000.0
2010-08-12 13:30:00,23.26,23.29,23.24,23.29,93600.0,17.7445,17.7674,17.7292,17.7674,93600.0
2010-08-12 14:00:00,23.29,23.44,23.26,23.42,74500.0,17.7674,17.8818,17.7445,17.8665,74500.0
2010-08-12 14:30:00,23.43,23.62,23.41,23.59,146200.0,17.8742,18.0191,17.8589,17.9962,146200.0
2010-08-12 15:00:00,23.59,23.89,23.58,23.78,297200.0,17.9962,18.2251,17.9886,18.1412,297200.0
2010-08-12 15:30:00,23.78,23.78,23.55,23.64,258200.0,18.1412,18.1412,17.9657,18.0344,258200.0
2010-08-13 09:30:00,23.51,23.88,23.51,23.81,190400.0,17.9352,18.2175,17.9352,18.1641,190400.0
2010-08-13 10:00:00,23.81,23.92,23.77,23.82,185100.0,18.1641,18.248,18.1336,18.1717,185100.0
2010-08-13 10:30:00,23.82,23.86,23.76,23.79,315200.0,18.1717,18.2022,18.1259,18.1488,315200.0
2010-08-13 11:00:00,23.78,23.83,23.66,23.68,76600.0,18.1412,18.1793,18.0496,18.0649,76600.0
2010-08-13 11:30:00,23.68,23.71,23.51,23.54,45300.0,18.0649,18.0878,17.9352,17.9581,45300.0
2010-08-13 12:00:00,23.55,23.62,23.5,23.6,48700.0,17.9657,18.0191,17.9276,18.0039,48700.0
2010-08-13 12:30:00,23.6,23.6,23.51,23.57,48200.0,18.0039,18.0039,17.9352,17.981,48200.0
2010-08-13 13:00:00,23.58,23.59,23.51,23.55,42300.0,17.9886,17.9962,17.9352,17.9657,42300.0
2010-08-13 13:30:00,23.55,23.59,23.47,23.48,49500.0,17.9657,17.9962,17.9047,17.9123,49500.0
2010-08-13 14:00:00,23.47,23.52,23.42,23.47,98400.0,17.9047,17.9428,17.8665,17.9047,98400.0
2010-08-13 14:30:00,23.46,23.47,23.4,23.41,66900.0,17.8971,17.9047,17.8513,17.8589,66900.0
2010-08-13 15:00:00,23.41,23.44,23.4,23.4,80500.0,17.8589,17.8818,17.8513,17.8513,80500.0
2010-08-13 15:30:00,23.4,23.44,23.27,23.31,158300.0,17.8513,17.8818,17.7521,17.7826,158300.0
2010-08-16 09:30:00,23.1,23.3,22.99,23.27,103400.0,17.6224,17.775,17.5385,17.7521,103400.0
2010-08-16 10:00:00,23.27,23.37,23.18,23.26,50400.0,17.7521,17.8284,17.6835,17.7445,50400.0
2010-08-16 10:30:00,23.27,23.38,23.27,23.35,65900.0,17.7521,17.836,17.7521,17.8131,65900.0
2010-08-16 11:00:00,23.37,23.39,23.25,23.35,139800.0,17.8284,17.8437,17.7369,17.8131,139800.0
2010-08-16 11:30:00,23.35,23.41,23.3,23.4,42300.0,17.8131,17.8589,17.775,17.8513,42300.0
2010-08-16 12:00:00,23.4,23.49,23.36,23.49,52500.0,17.8513,17.92,17.8208,17.92,52500.0
2010-08-16 12:30:00,23.49,23.6,23.45,23.48,58000.0,17.92,18.0039,17.8894,17.9123,58000.0
2010-08-16 13:00:00,23.49,23.52,23.39,23.42,22500.0,17.92,17.9428,17.8437,17.8665,22500.0
2010-08-16 13:30:00,23.41,23.44,23.32,23.34,20800.0,17.8589,17.8818,17.7903,17.8055,20800.0
2010-08-16 14:00:00,23.34,23.38,23.25,23.36,45600.0,17.8055,17.836,17.7369,17.8208,45600.0
2010-08-16 14:30:00,23.36,23.38,23.22,23.23,66500.0,17.8208,17.836,17.714,17.7216,66500.0
2010-08-16 15:00:00,23.22,23.26,23.01,23.05,120900.0,17.714,17.7445,17.5538,17.5843,120900.0
2010-08-16 15:30:00,23.05,23.1,23.01,23.08,194100.0,17.5843,17.6224,17.5538,17.6072,194100.0
2010-08-17 09:30:00,23.26,23.44,23.15,23.3,110900.0,17.7445,17.8818,17.6606,17.775,110900.0
2010-08-17 10:00:00,23.3,23.35,23.22,23.26,79900.0,17.775,17.8131,17.714,17.7445,79900.0
2010-08-17 10:30:00,23.26,23.3,23.19,23.2,90700.0,17.7445,17.775,17.6911,17.6987,90700.0
2010-08-17 11:00:00,23.21,23.4,23.2,23.4,119800.0,17.7063,17.8513,17.6987,17.8513,119800.0
2010-08-17 11:30:00,23.4,23.4,23.27,23.31,101800.0,17.8513,17.8513,17.7521,17.7826,101800.0
2010-08-17 12:00:00,23.32,23.34,23.16,23.28,64400.0,17.7903,17.8055,17.6682,17.7597,64400.0
2010-08-17 12:30:00,23.28,23.35,23.23,23.23,54900.0,17.7597,17.8131,17.7216,17.7216,54900.0
2010-08-17 13:00:00,23.23,23.3,23.17,23.26,111900.0,17.7216,17.775,17.6758,17.7445,111900.0
2010-08-17 13:30:00,23.26,23.3,23.22,23.25,80100.0,17.7445,17.775,17.714,17.7369,80100.0
2010-08-17 14:00:00,23.25,23.3,23.14,23.22,106900.0,17.7369,17.775,17.6529,17.714,106900.0
2010-08-17 14:30:00,23.23,23.25,23.16,23.19,47700.0,17.7216,17.7369,17.6682,17.6911,47700.0
2010-08-17 15:00:00,23.2,23.2,23.11,23.13,90400.0,17.6987,17.6987,17.6301,17.6453,90400.0
2010-08-17 15:30:00,23.15,23.17,22.93,23.0,337500.0,17.6606,17.6758,17.4927,17.5461,337500.0
2010-08-18 09:30:00,22.99,23.09,22.96,23.09,118100.0,17.5385,17.6148,17.5156,17.6148,118100.0
2010-08-18 10:00:00,23.08,23.35,23.08,23.33,206300.0,17.6072,17.8131,17.6072,17.7979,206300.0
2010-08-18 10:30:00,23.33,23.43,23.26,23.4,140900.0,17.7979,17.8742,17.7445,17.8513,140900.0
2010-08-18 11:00:00,23.42,23.61,23.38,23.61,90200.0,17.8665,18.0115,17.836,18.0115,90200.0
2010-08-18 11:30:00,23.6,23.7,23.5,23.67,124400.0,18.0039,18.0802,17.9276,18.0573,124400.0
2010-08-18 12:00:00,23.66,23.72,23.57,23.7,48000.0,18.0496,18.0954,17.981,18.0802,48000.0
2010-08-18 12:30:00,23.71,24.0,23.71,23.97,116700.0,18.0878,18.309,18.0878,18.2861,116700.0
2010-08-18 13:00:00,23.97,24.07,23.95,23.97,67000.0,18.2861,18.3624,18.2709,18.2861,67000.0
2010-08-18 13:30:00,24.0,24.0,23.85,23.92,73900.0,18.309,18.309,18.1946,18.248,73900.0
2010-08-18 14:00:00,23.92,23.95,23.77,23.82,99000.0,18.248,18.2709,18.1336,18.1717,99000.0
2010-08-18 14:30:00,23.83,23.91,23.81,23.82,68800.0,18.1793,18.2404,18.1641,18.1717,68800.0
2010-08-18 15:00:00,23.82,23.85,23.71,23.73,132300.0,18.1717,18.1946,18.0878,18.103,132300.0
2010-08-18 15:30:00,23.73,23.82,23.71,23.78,383300.0,18.103,18.1717,18.0878,18.1412,383300.0
2010-08-19 09:30:00,23.71,24.03,23.67,23.7,293100.0,18.0878,18.3319,18.0573,18.0802,293100.0
2010-08-19 10:00:00,23.7,23.71,23.5,23.65,169800.0,18.0802,18.0878,17.9276,18.042,169800.0
2010-08-19 10:30:00,23.66,23.72,23.6,23.61,94500.0,18.0496,18.0954,18.0039,18.0115,94500.0
2010-08-19 11:00:00,23.6,23.65,23.53,23.61,83000.0,18.0039,18.042,17.9505,18.0115,83000.0
2010-08-19 11:30:00,23.6,23.64,23.56,23.6,160300.0,18.0039,18.0344,17.9734,18.0039,160300.0
2010-08-19 12:00:00,23.6,23.78,23.57,23.69,88100.0,18.0039,18.1412,17.981,18.0725,88100.0
2010-08-19 12:30:00,23.69,23.86,23.62,23.67,66500.0,18.0725,18.2022,18.0191,18.0573,66500.0
2010-08-19 13:00:00,23.68,23.7,23.58,23.6,41800.0,18.0649,18.0802,17.9886,18.0039,41800.0
2010-08-19 13:30:00,23.6,23.6,23.54,23.57,37600.0,18.0039,18.0039,17.9581,17.981,37600.0
2010-08-19 14:00:00,23.55,23.63,23.51,23.62,60300.0,17.9657,18.0268,17.9352,18.0191,60300.0
2010-08-19 14:30:00,23.63,23.66,23.54,23.61,53800.0,18.0268,18.0496,17.9581,18.0115,53800.0
2010-08-19 15:00:00,23.6,23.75,23.6,23.65,57500.0,18.0039,18.1183,18.0039,18.042,57500.0
2010-08-19 15:30:00,23.65,23.77,23.64,23.76,284400.0,18.042,18.1336,18.0344,18.1259,284400.0
2010-08-20 09:30:00,23.6,23.68,23.48,23.51,94600.0,18.0039,18.0649,17.9123,17.9352,94600.0
2010-08-20 10:00:00,23.53,23.6,23.46,23.58,48900.0,17.9505,18.0039,17.8971,17.9886,48900.0
2010-08-20 10:30:00,23.58,23.63,23.53,23.6,42300.0,17.9886,18.0268,17.9505,18.0039,42300.0
2010-08-20 11:00:00,23.6,23.69,23.6,23.68,65000.0,18.0039,18.0725,18.0039,18.0649,65000.0
2010-08-20 11:30:00,23.67,23.7,23.65,23.67,109900.0,18.0573,18.0802,18.042,18.0573,109900.0
2010-08-20 12:00:00,23.67,23.71,23.62,23.69,140700.0,18.0573,18.0878,18.0191,18.0725,140700.0
2010-08-20 12:30:00,23.69,23.76,23.66,23.76,26300.0,18.0725,18.1259,18.0496,18.1259,26300.0
2010-08-20 13:00:00,23.75,23.83,23.74,23.8,16300.0,18.1183,18.1793,18.1107,18.1564,16300.0
2010-08-20 13:30:00,23.78,23.78,23.68,23.73,23400.0,18.1412,18.1412,18.0649,18.103,23400.0
2010-08-20 14:00:00,23.75,23.81,23.73,23.81,29400.0,18.1183,18.1641,18.103,18.1641,29400.0
2010-08-20 14:30:00,23.8,23.97,23.8,23.92,46900.0,18.1564,18.2861,18.1564,18.248,46900.0
2010-08-20 15:00:00,23.91,23.99,23.88,23.99,69700.0,18.2404,18.3014,18.2175,18.3014,69700.0
2010-08-20 15:30:00,23.98,24.13,23.98,24.01,120700.0,18.2938,18.4082,18.2938,18.3166,120700.0
2010-08-23 09:30:00,24.21,24.65,24.14,24.59,84300.0,18.4692,18.8049,18.4158,18.7591,84300.0
2010-08-23 10:00:00,24.59,24.6,24.29,24.32,92000.0,18.7591,18.7667,18.5303,18.5531,92000.0
2010-08-23 10:30:00,24.31,24.36,24.13,24.2,46700.0,18.5455,18.5837,18.4082,18.4616,46700.0
2010-08-23 11:00:00,24.19,24.19,23.98,23.98,31500.0,18.454,18.454,18.2938,18.2938,31500.0
2010-08-23 11:30:00,23.99,24.07,23.89,23.94,32000.0,18.3014,18.3624,18.2251,18.2632,32000.0
2010-08-23 12:00:00,23.94,24.18,23.94,24.18,18200.0,18.2632,18.4463,18.2632,18.4463,18200.0
2010-08-23 12:30:00,24.18,24.21,24.14,24.21,48800.0,18.4463,18.4692,18.4158,18.4692,48800.0
2010-08-23 13:00:00,24.2,24.35,24.2,24.34,50600.0,18.4616,18.576,18.4616,18.5684,50600.0
2010-08-23 13:30:00,24.34,24.35,24.24,24.31,38800.0,18.5684,18.576,18.4921,18.5455,38800.0
2010-08-23 14:00:00,24.29,24.36,24.25,24.28,45500.0,18.5303,18.5837,18.4997,18.5226,45500.0
2010-08-23 14:30:00,24.28,24.3,24.2,24.2,49200.0,18.5226,18.5379,18.4616,18.4616,49200.0
2010-08-23 15:00:00,24.2,24.24,24.14,24.18,67900.0,18.4616,18.4921,18.4158,18.4463,67900.0
2010-08-23 15:30:00,24.18,24.18,23.99,24.01,187500.0,18.4463,18.4463,18.3014,18.3166,187500.0
2010-08-24 09:30:00,23.64,23.73,23.5,23.54,67800.0,18.0344,18.103,17.9276,17.9581,67800.0
2010-08-24 10:00:00,23.53,23.65,23.37,23.65,71000.0,17.9505,18.042,17.8284,18.042,71000.0
2010-08-24 10:30:00,23.65,23.66,23.53,23.61,57500.0,18.042,18.0496,17.9505,18.0115,57500.0
2010-08-24 11:00:00,23.62,23.68,23.54,23.68,87600.0,18.0191,18.0649,17.9581,18.0649,87600.0
2010-08-24 11:30:00,23.67,23.81,23.67,23.7,23400.0,18.0573,18.1641,18.0573,18.0802,23400.0
2010-08-24 12:00:00,23.7,23.76,23.68,23.69,44400.0,18.0802,18.1259,18.0649,18.0725,44400.0
2010-08-24 12:30:00,23.7,23.72,23.65,23.68,57600.0,18.0802,18.0954,18.042,18.0649,57600.0
2010-08-24 13:00:00,23.68,23.69,23.6,23.69,67200.0,18.0649,18.0725,18.0039,18.0725,67200.0
2010-08-24 13:30:00,23.69,23.69,23.51,23.51,39400.0,18.0725,18.0725,17.9352,17.9352,39400.0
2010-08-24 14:00:00,23.51,23.64,23.5,23.52,40100.0,17.9352,18.0344,17.9276,17.9428,40100.0
2010-08-24 14:30:00,23.51,23.65,23.51,23.64,44700.0,17.9352,18.042,17.9352,18.0344,44700.0
2010-08-24 15:00:00,23.64,23.75,23.57,23.62,132800.0,18.0344,18.1183,17.981,18.0191,132800.0
2010-08-24 15:30:00,23.61,23.66,23.52,23.57,173700.0,18.0115,18.0496,17.9428,17.981,173700.0
2010-08-25 09:30:00,23.43,23.64,23.26,23.5,63200.0,17.8742,18.0344,17.7445,17.9276,63200.0
2010-08-25 10:00:00,23.46,23.5,23.32,23.33,106700.0,17.8971,17.9276,17.7903,17.7979,106700.0
2010-08-25 10:30:00,23.34,23.37,23.15,23.36,71800.0,17.8055,17.8284,17.6606,17.8208,71800.0
2010-08-25 11:00:00,23.37,23.53,23.35,23.51,66600.0,17.8284,17.9505,17.8131,17.9352,66600.0
2010-08-25 11:30:00,23.51,23.52,23.33,23.43,109200.0,17.9352,17.9428,17.7979,17.8742,109200.0
2010-08-25 12:00:00,23.44,23.44,23.36,23.36,39600.0,17.8818,17.8818,17.8208,17.8208,39600.0
2010-08-25 12:30:00,23.37,23.42,23.29,23.39,27200.0,17.8284,17.8665,17.7674,17.8437,27200.0
2010-08-25 13:00:00,23.39,23.42,23.34,23.34,17800.0,17.8437,17.8665,17.8055,17.8055,17800.0
2010-08-25 13:30:00,23.34,23.42,23.34,23.38,22300.0,17.8055,17.8665,17.8055,17.836,22300.0
2010-08-25 14:00:00,23.38,23.54,23.37,23.4,87800.0,17.836,17.9581,17.8284,17.8513,87800.0
2010-08-25 14:30:00,23.4,23.59,23.4,23.47,209600.0,17.8513,17.9962,17.8513,17.9047,209600.0
2010-08-25 15:00:00,23.47,23.54,23.42,23.47,95100.0,17.9047,17.9581,17.8665,17.9047,95100.0
2010-08-25 15:30:00,23.46,23.71,23.46,23.6,158600.0,17.8971,18.0878,17.8971,18.0039,158600.0
2010-08-26 09:30:00,23.77,23.96,23.66,23.9,49700.0,18.1336,18.2785,18.0496,18.2327,49700.0
2010-08-26 10:00:00,23.89,23.96,23.72,23.79,58400.0,18.2251,18.2785,18.0954,18.1488,58400.0
2010-08-26 10:30:00,23.78,23.85,23.66,23.69,51700.0,18.1412,18.1946,18.0496,18.0725,51700.0
2010-08-26 11:00:00,23.69,23.75,23.53,23.75,89100.0,18.0725,18.1183,17.9505,18.1183,89100.0
2010-08-26 11:30:00,23.75,23.79,23.66,23.79,74900.0,18.1183,18.1488,18.0496,18.1488,74900.0
2010-08-26 12:00:00,23.77,23.9,23.73,23.9,39200.0,18.1336,18.2327,18.103,18.2327,39200.0
2010-08-26 12:30:00,23.9,23.9,23.78,23.81,25600.0,18.2327,18.2327,18.1412,18.1641,25600.0
2010-08-26 13:00:00,23.83,23.83,23.64,23.65,36200.0,18.1793,18.1793,18.0344,18.042,36200.0
2010-08-26 13:30:00,23.65,23.7,23.59,23.6,32000.0,18.042,18.0802,17.9962,18.0039,32000.0
2010-08-26 14:00:00,23.6,23.61,23.43,23.45,31600.0,18.0039,18.0115,17.8742,17.8894,31600.0
2010-08-26 14:30:00,23.43,23.43,23.26,23.29,33200.0,17.8742,17.8742,17.7445,17.7674,33200.0
2010-08-26 15:00:00,23.3,23.32,23.24,23.27,62300.0,17.775,17.7903,17.7292,17.7521,62300.0
2010-08-26 15:30:00,23.27,23.37,23.19,23.22,96000.0,17.7521,17.8284,17.6911,17.714,96000.0
2010-08-27 09:30:00,23.49,23.51,22.92,22.93,47800.0,17.92,17.9352,17.4851,17.4927,47800.0
2010-08-27 10:00:00,22.94,23.3,22.76,23.17,79800.0,17.5004,17.775,17.3631,17.6758,79800.0
2010-08-27 10:30:00,23.17,23.22,23.0,23.01,49600.0,17.6758,17.714,17.5461,17.5538,49600.0
2010-08-27 11:00:00,23.01,23.34,23.0,23.23,52900.0,17.5538,17.8055,17.5461,17.7216,52900.0
2010-08-27 11:30:00,23.25,23.27,23.15,23.18,34800.0,17.7369,17.7521,17.6606,17.6835,34800.0
2010-08-27 12:00:00,23.18,23.26,23.15,23.19,41000.0,17.6835,17.7445,17.6606,17.6911,41000.0
2010-08-27 12:30:00,23.21,23.25,23.04,23.04,21900.0,17.7063,17.7369,17.5767,17.5767,21900.0
2010-08-27 13:00:00,23.04,23.15,23.0,23.04,61300.0,17.5767,17.6606,17.5461,17.5767,61300.0
2010-08-27 13:30:00,23.05,23.27,23.04,23.26,48400.0,17.5843,17.7521,17.5767,17.7445,48400.0
2010-08-27 14:00:00,23.26,23.33,23.19,23.31,51300.0,17.7445,17.7979,17.6911,17.7826,51300.0
2010-08-27 14:30:00,23.32,23.34,23.22,23.28,60700.0,17.7903,17.8055,17.714,17.7597,60700.0
2010-08-27 15:00:00,23.28,23.44,23.21,23.42,67200.0,17.7597,17.8818,17.7063,17.8665,67200.0
2010-08-27 15:30:00,23.41,23.41,23.29,23.31,134500.0,17.8589,17.8589,17.7674,17.7826,134500.0
2010-08-30 09:30:00,23.28,23.35,23.02,23.23,96000.0,17.7597,17.8131,17.5614,17.7216,96000.0
2010-08-30 10:00:00,23.23,23.37,23.17,23.23,127800.0,17.7216,17.8284,17.6758,17.7216,127800.0
2010-08-30 10:30:00,23.23,23.24,23.0,23.0,73800.0,17.7216,17.7292,17.5461,17.5461,73800.0
2010-08-30 11:00:00,23.01,23.03,23.0,23.01,62100.0,17.5538,17.569,17.5461,17.5538,62100.0
2010-08-30 11:30:00,23.02,23.02,22.9,22.97,54700.0,17.5614,17.5614,17.4699,17.5233,54700.0
2010-08-30 12:00:00,22.97,22.97,22.88,22.91,27900.0,17.5233,17.5233,17.4546,17.4775,27900.0
2010-08-30 12:30:00,22.91,23.05,22.9,22.96,38800.0,17.4775,17.5843,17.4699,17.5156,38800.0
2010-08-30 13:00:00,22.96,23.01,22.84,22.85,59500.0,17.5156,17.5538,17.4241,17.4317,59500.0
2010-08-30 13:30:00,22.84,22.85,22.77,22.8,44200.0,17.4241,17.4317,17.3707,17.3936,44200.0
2010-08-30 14:00:00,22.8,22.85,22.78,22.82,51300.0,17.3936,17.4317,17.3783,17.4088,51300.0
2010-08-30 14:30:00,22.83,22.86,22.75,22.77,51400.0,17.4165,17.4393,17.3554,17.3707,51400.0
2010-08-30 15:00:00,22.77,22.79,22.72,22.75,70600.0,17.3707,17.3859,17.3325,17.3554,70600.0
2010-08-30 15:30:00,22.75,22.75,22.62,22.63,89700.0,17.3554,17.3554,17.2562,17.2639,89700.0
2010-08-31 09:30:00,22.57,22.57,22.22,22.34,112600.0,17.2181,17.2181,16.9511,17.0426,112600.0
2010-08-31 10:00:00,22.38,22.77,22.38,22.74,94700.0,17.0732,17.3707,17.0732,17.3478,94700.0
2010-08-31 10:30:00,22.75,22.81,22.72,22.79,98200.0,17.3554,17.4012,17.3325,17.3859,98200.0
2010-08-31 11:00:00,22.79,22.82,22.61,22.65,42500.0,17.3859,17.4088,17.2486,17.2791,42500.0
2010-08-31 11:30:00,22.64,22.8,22.63,22.72,36000.0,17.2715,17.3936,17.2639,17.3325,36000.0
2010-08-31 12:00:00,22.72,22.76,22.64,22.64,21100.0,17.3325,17.3631,17.2715,17.2715,21100.0
2010-08-31 12:30:00,22.63,22.66,22.5,22.5,33600.0,17.2639,17.2868,17.1647,17.1647,33600.0
2010-08-31 13:00:00,22.5,22.62,22.48,22.61,28900.0,17.1647,17.2562,17.1494,17.2486,28900.0
2010-08-31 13:30:00,22.61,22.63,22.39,22.39,66300.0,17.2486,17.2639,17.0808,17.0808,66300.0
2010-08-31 14:00:00,22.38,22.54,22.33,22.35,89700.0,17.0732,17.1952,17.035,17.0503,89700.0
2010-08-31 14:30:00,22.36,22.37,22.19,22.3,57300.0,17.0579,17.0655,16.9282,17.0121,57300.0
2010-08-31 15:00:00,22.29,22.36,22.29,22.35,69300.0,17.0045,17.0579,17.0045,17.0503,69300.0
2010-08-31 15:30:00,22.35,22.46,22.34,22.34,148600.0,17.0503,17.1342,17.0426,17.0426,148600.0
2010-09-01 09:30:00,22.7,22.93,22.7,22.9,40100.0,17.3173,17.4927,17.3173,17.4699,40100.0
2010-09-01 10:00:00,22.89,23.21,22.88,23.11,81900.0,17.4622,17.7063,17.4546,17.6301,81900.0
2010-09-01 10:30:00,23.11,23.12,22.99,23.06,72300.0,17.6301,17.6377,17.5385,17.5919,72300.0
2010-09-01 11:00:00,23.05,23.09,23.0,23.09,40000.0,17.5843,17.6148,17.5461,17.6148,40000.0
2010-09-01 11:30:00,23.06,23.1,22.99,23.02,33700.0,17.5919,17.6224,17.5385,17.5614,33700.0
2010-09-01 12:00:00,23.02,23.04,22.99,23.03,49300.0,17.5614,17.5767,17.5385,17.569,49300.0
2010-09-01 12:30:00,23.02,23.03,22.98,23.0,54700.0,17.5614,17.569,17.5309,17.5461,54700.0
2010-09-01 13:00:00,23.0,23.03,22.99,22.99,22300.0,17.5461,17.569,17.5385,17.5385,22300.0
2010-09-01 13:30:00,23.0,23.03,22.99,23.03,30100.0,17.5461,17.569,17.5385,17.569,30100.0
2010-09-01 14:00:00,23.02,23.04,22.95,23.0,30000.0,17.5614,17.5767,17.508,17.5461,30000.0
2010-09-01 14:30:00,23.0,23.02,22.96,23.0,33500.0,17.5461,17.5614,17.5156,17.5461,33500.0
2010-09-01 15:00:00,23.0,23.04,22.98,23.02,70500.0,17.5461,17.5767,17.5309,17.5614,70500.0
2010-09-01 15:30:00,23.02,23.08,23.0,23.05,180200.0,17.5614,17.6072,17.5461,17.5843,180200.0
2010-09-02 09:30:00,23.08,23.39,23.01,23.39,87000.0,17.6072,17.8437,17.5538,17.8437,87000.0
2010-09-02 10:00:00,23.41,23.48,23.3,23.35,97600.0,17.8589,17.9123,17.775,17.8131,97600.0
2010-09-02 10:30:00,23.35,23.55,23.29,23.5,49100.0,17.8131,17.9657,17.7674,17.9276,49100.0
2010-09-02 11:00:00,23.48,23.55,23.44,23.44,35400.0,17.9123,17.9657,17.8818,17.8818,35400.0
2010-09-02 11:30:00,23.43,23.44,23.36,23.4,22200.0,17.8742,17.8818,17.8208,17.8513,22200.0
2010-09-02 12:00:00,23.4,23.47,23.38,23.44,13500.0,17.8513,17.9047,17.836,17.8818,13500.0
2010-09-02 12:30:00,23.45,23.51,23.42,23.43,21300.0,17.8894,17.9352,17.8665,17.8742,21300.0
2010-09-02 13:00:00,23.43,23.49,23.41,23.48,13000.0,17.8742,17.92,17.8589,17.9123,13000.0
2010-09-02 13:30:00,23.49,23.64,23.48,23.64,21100.0,17.92,18.0344,17.9123,18.0344,21100.0
2010-09-02 14:00:00,23.64,23.74,23.63,23.71,31400.0,18.0344,18.1107,18.0268,18.0878,31400.0
2010-09-02 14:30:00,23.7,23.76,23.69,23.76,30500.0,18.0802,18.1259,18.0725,18.1259,30500.0
2010-09-02 15:00:00,23.76,23.82,23.72,23.8,49600.0,18.1259,18.1717,18.0954,18.1564,49600.0
2010-09-02 15:30:00,23.8,23.92,23.79,23.82,148600.0,18.1564,18.248,18.1488,18.1717,148600.0
2010-09-03 09:30:00,24.14,24.62,24.03,24.36,61500.0,18.4158,18.782,18.3319,18.5837,61500.0
2010-09-03 10:00:00,24.36,24.37,23.89,23.9,91300.0,18.5837,18.5913,18.2251,18.2327,91300.0
2010-09-03 10:30:00,23.92,24.05,23.82,23.94,28800.0,18.248,18.3472,18.1717,18.2632,28800.0
2010-09-03 11:00:00,23.96,24.08,23.92,24.01,21300.0,18.2785,18.37,18.248,18.3166,21300.0
2010-09-03 11:30:00,24.01,24.03,23.94,24.0,9800.0,18.3166,18.3319,18.2632,18.309,9800.0
2010-09-03 12:00:00,23.99,24.06,23.99,24.04,9800.0,18.3014,18.3548,18.3014,18.3395,9800.0
2010-09-03 12:30:00,24.04,24.07,24.02,24.05,17000.0,18.3395,18.3624,18.3243,18.3472,17000.0
2010-09-03 13:00:00,24.06,24.08,24.03,24.03,29700.0,18.3548,18.37,18.3319,18.3319,29700.0
2010-09-03 13:30:00,24.05,24.09,24.03,24.07,27000.0,18.3472,18.3777,18.3319,18.3624,27000.0
2010-09-03 14:00:00,24.07,24.07,24.02,24.04,24100.0,18.3624,18.3624,18.3243,18.3395,24100.0
2010-09-03 14:30:00,24.05,24.06,23.94,23.97,47000.0,18.3472,18.3548,18.2632,18.2861,47000.0
2010-09-03 15:00:00,23.96,24.06,23.95,24.04,27800.0,18.2785,18.3548,18.2709,18.3395,27800.0
2010-09-03 15:30:00,24.06,24.11,23.99,24.06,80300.0,18.3548,18.3929,18.3014,18.3548,80300.0
2010-09-07 09:30:00,24.0,24.25,23.9,24.17,87300.0,18.309,18.4997,18.2327,18.4387,87300.0
2010-09-07 10:00:00,24.17,24.3,24.17,24.27,81200.0,18.4387,18.5379,18.4387,18.515,81200.0
2010-09-07 10:30:00,24.27,24.33,24.19,24.27,49600.0,18.515,18.5608,18.454,18.515,49600.0
2010-09-07 11:00:00,24.27,24.27,24.14,24.19,19700.0,18.515,18.515,18.4158,18.454,19700.0
2010-09-07 11:30:00,24.2,24.22,24.09,24.16,22900.0,18.4616,18.4768,18.3777,18.4311,22900.0
2010-09-07 12:00:00,24.16,24.17,24.1,24.11,18300.0,18.4311,18.4387,18.3853,18.3929,18300.0
2010-09-07 12:30:00,24.11,24.19,24.09,24.14,33400.0,18.3929,18.454,18.3777,18.4158,33400.0
2010-09-07 13:00:00,24.13,24.14,24.02,24.03,16400.0,18.4082,18.4158,18.3243,18.3319,16400.0
2010-09-07 13:30:00,24.02,24.03,23.99,24.0,14500.0,18.3243,18.3319,18.3014,18.309,14500.0
2010-09-07 14:00:00,24.0,24.08,24.0,24.04,23300.0,18.309,18.37,18.309,18.3395,23300.0
2010-09-07 14:30:00,24.04,24.04,23.89,23.9,24800.0,18.3395,18.3395,18.2251,18.2327,24800.0
2010-09-07 15:00:00,23.91,23.92,23.88,23.92,31500.0,18.2404,18.248,18.2175,18.248,31500.0
2010-09-07 15:30:00,23.92,24.06,23.91,24.06,171900.0,18.248,18.3548,18.2404,18.3548,171900.0
2010-09-08 09:30:00,24.19,24.3,24.12,24.17,39000.0,18.454,18.5379,18.4006,18.4387,39000.0
2010-09-08 10:00:00,24.18,24.2,24.08,24.2,70500.0,18.4463,18.4616,18.37,18.4616,70500.0
2010-09-08 10:30:00,24.19,24.3,24.17,24.17,33900.0,18.454,18.5379,18.4387,18.4387,33900.0
2010-09-08 11:00:00,24.17,24.2,24.04,24.08,36200.0,18.4387,18.4616,18.3395,18.37,36200.0
2010-09-08 11:30:00,24.08,24.11,23.92,23.92,29300.0,18.37,18.3929,18.248,18.248,29300.0
2010-09-08 12:00:00,23.93,23.93,23.85,23.87,33000.0,18.2556,18.2556,18.1946,18.2098,33000.0
2010-09-08 12:30:00,23.88,23.88,23.77,23.77,24500.0,18.2175,18.2175,18.1336,18.1336,24500.0
2010-09-08 13:00:00,23.78,23.79,23.66,23.66,53500.0,18.1412,18.1488,18.0496,18.0496,53500.0
2010-09-08 13:30:00,23.67,23.69,23.53,23.59,37200.0,18.0573,18.0725,17.9505,17.9962,37200.0
2010-09-08 14:00:00,23.57,23.64,23.52,23.64,40400.0,17.981,18.0344,17.9428,18.0344,40400.0
2010-09-08 14:30:00,23.64,23.64,23.53,23.53,44600.0,18.0344,18.0344,17.9505,17.9505,44600.0
2010-09-08 15:00:00,23.54,23.65,23.53,23.56,129200.0,17.9581,18.042,17.9505,17.9734,129200.0
2010-09-08 15:30:00,23.57,23.67,23.45,23.55,193900.0,17.981,18.0573,17.8894,17.9657,193900.0
2010-09-09 09:30:00,23.9,23.96,23.73,23.76,87000.0,18.2327,18.2785,18.103,18.1259,87000.0
2010-09-09 10:00:00,23.77,23.77,23.5,23.52,65400.0,18.1336,18.1336,17.9276,17.9428,65400.0
2010-09-09 10:30:00,23.53,23.58,23.39,23.39,38500.0,17.9505,17.9886,17.8437,17.8437,38500.0
2010-09-09 11:00:00,23.39,23.5,23.39,23.43,43200.0,17.8437,17.9276,17.8437,17.8742,43200.0
2010-09-09 11:30:00,23.44,23.48,23.44,23.48,32200.0,17.8818,17.9123,17.8818,17.9123,32200.0
2010-09-09 12:00:00,23.48,23.48,23.42,23.43,28900.0,17.9123,17.9123,17.8665,17.8742,28900.0
2010-09-09 12:30:00,23.43,23.43,23.24,23.26,55100.0,17.8742,17.8742,17.7292,17.7445,55100.0
2010-09-09 13:00:00,23.25,23.3,23.18,23.22,37100.0,17.7369,17.775,17.6835,17.714,37100.0
2010-09-09 13:30:00,23.22,23.25,23.14,23.16,32400.0,17.714,17.7369,17.6529,17.6682,32400.0
2010-09-09 14:00:00,23.16,23.22,23.13,23.16,27000.0,17.6682,17.714,17.6453,17.6682,27000.0
2010-09-09 14:30:00,23.16,23.26,23.16,23.22,27300.0,17.6682,17.7445,17.6682,17.714,27300.0
2010-09-09 15:00:00,23.21,23.38,23.21,23.37,52500.0,17.7063,17.836,17.7063,17.8284,52500.0
2010-09-09 15:30:00,23.37,23.43,23.35,23.41,252000.0,17.8284,17.8742,17.8131,17.8589,252000.0
2010-09-10 09:30:00,23.42,23.65,23.35,23.57,56300.0,17.8665,18.042,17.8131,17.981,56300.0
2010-09-10 10:00:00,23.55,23.57,23.44,23.44,43500.0,17.9657,17.981,17.8818,17.8818,43500.0
2010-09-10 10:30:00,23.44,23.46,23.34,23.37,39000.0,17.8818,17.8971,17.8055,17.8284,39000.0
2010-09-10 11:00:00,23.36,23.36,23.29,23.31,27000.0,17.8208,17.8208,17.7674,17.7826,27000.0
2010-09-10 11:30:00,23.32,23.33,23.15,23.18,28500.0,17.7903,17.7979,17.6606,17.6835,28500.0
2010-09-10 12:00:00,23.19,23.26,23.14,23.24,33800.0,17.6911,17.7445,17.6529,17.7292,33800.0
2010-09-10 12:30:00,23.24,23.32,23.2,23.3,26200.0,17.7292,17.7903,17.6987,17.775,26200.0
2010-09-10 13:00:00,23.31,23.44,23.27,23.38,139800.0,17.7826,17.8818,17.7521,17.836,139800.0
2010-09-10 13:30:00,23.38,23.44,23.34,23.36,27900.0,17.836,17.8818,17.8055,17.8208,27900.0
2010-09-10 14:00:00,23.36,23.44,23.36,23.39,42400.0,17.8208,17.8818,17.8208,17.8437,42400.0
2010-09-10 14:30:00,23.39,23.4,23.34,23.36,28000.0,17.8437,17.8513,17.8055,17.8208,28000.0
2010-09-10 15:00:00,23.36,23.41,23.31,23.4,61900.0,17.8208,17.8589,17.7826,17.8513,61900.0
2010-09-10 15:30:00,23.39,23.4,23.33,23.34,62000.0,17.8437,17.8513,17.7979,17.8055,62000.0
2010-09-13 09:30:00,23.6,23.65,23.55,23.56,54700.0,18.0039,18.042,17.9657,17.9734,54700.0
2010-09-13 10:00:00,23.56,23.8,23.56,23.7,83400.0,17.9734,18.1564,17.9734,18.0802,83400.0
2010-09-13 10:30:00,23.71,23.8,23.7,23.73,37700.0,18.0878,18.1564,18.0802,18.103,37700.0
2010-09-13 11:00:00,23.73,23.75,23.7,23.72,37400.0,18.103,18.1183,18.0802,18.0954,37400.0
2010-09-13 11:30:00,23.72,23.72,23.67,23.71,31500.0,18.0954,18.0954,18.0573,18.0878,31500.0
2010-09-13 12:00:00,23.72,23.72,23.6,23.64,68300.0,18.0954,18.0954,18.0039,18.0344,68300.0
2010-09-13 12:30:00,23.65,23.65,23.58,23.63,65100.0,18.042,18.042,17.9886,18.0268,65100.0
2010-09-13 13:00:00,23.63,23.71,23.58,23.66,88200.0,18.0268,18.0878,17.9886,18.0496,88200.0
2010-09-13 13:30:00,23.66,23.72,23.59,23.68,87800.0,18.0496,18.0954,17.9962,18.0649,87800.0
2010-09-13 14:00:00,23.68,23.95,23.67,23.9,189400.0,18.0649,18.2709,18.0573,18.2327,189400.0
2010-09-13 14:30:00,23.89,23.94,23.84,23.94,68100.0,18.2251,18.2632,18.187,18.2632,68100.0
2010-09-13 15:00:00,23.94,23.95,23.78,23.82,149300.0,18.2632,18.2709,18.1412,18.1717,149300.0
2010-09-13 15:30:00,23.83,23.96,23.79,23.93,277800.0,18.1793,18.2785,18.1488,18.2556,277800.0
2010-09-14 09:30:00,23.91,24.02,23.73,23.99,53500.0,18.2404,18.3243,18.103,18.3014,53500.0
2010-09-14 10:00:00,24.0,24.16,23.98,24.15,41200.0,18.309,18.4311,18.2938,18.4234,41200.0
2010-09-14 10:30:00,24.15,24.2,24.12,24.16,53000.0,18.4234,18.4616,18.4006,18.4311,53000.0
2010-09-14 11:00:00,24.15,24.29,24.14,24.25,67400.0,18.4234,18.5303,18.4158,18.4997,67400.0
2010-09-14 11:30:00,24.25,24.32,24.23,24.3,93000.0,18.4997,18.5531,18.4845,18.5379,93000.0
2010-09-14 12:00:00,24.3,24.39,24.29,24.34,38000.0,18.5379,18.6065,18.5303,18.5684,38000.0
2010-09-14 12:30:00,24.35,24.38,24.28,24.35,64600.0,18.576,18.5989,18.5226,18.576,64600.0
2010-09-14 13:00:00,24.35,24.44,24.34,24.43,54600.0,18.576,18.6447,18.5684,18.6371,54600.0
2010-09-14 13:30:00,24.43,24.46,24.34,24.45,97300.0,18.6371,18.6599,18.5684,18.6523,97300.0
2010-09-14 14:00:00,24.44,24.55,24.43,24.55,66900.0,18.6447,18.7286,18.6371,18.7286,66900.0
2010-09-14 14:30:00,24.54,24.63,24.54,24.54,32700.0,18.721,18.7896,18.721,18.721,32700.0
2010-09-14 15:00:00,24.55,24.61,24.45,24.6,118900.0,18.7286,18.7744,18.6523,18.7667,118900.0
2010-09-14 15:30:00,24.6,24.64,24.45,24.46,129700.0,18.7667,18.7973,18.6523,18.6599,129700.0
2010-09-15 09:30:00,24.28,24.58,24.28,24.55,37400.0,18.5226,18.7515,18.5226,18.7286,37400.0
2010-09-15 10:00:00,24.58,24.99,24.58,24.82,83100.0,18.7515,19.0643,18.7515,18.9346,83100.0
2010-09-15 10:30:00,24.82,24.85,24.71,24.85,43200.0,18.9346,18.9575,18.8507,18.9575,43200.0
2010-09-15 11:00:00,24.84,24.87,24.73,24.87,25800.0,18.9498,18.9727,18.8659,18.9727,25800.0
2010-09-15 11:30:00,24.87,25.03,24.87,24.96,32300.0,18.9727,19.0948,18.9727,19.0414,32300.0
2010-09-15 12:00:00,24.96,25.01,24.86,24.99,20000.0,19.0414,19.0795,18.9651,19.0643,20000.0
2010-09-15 12:30:00,24.99,25.0,24.93,24.96,21100.0,19.0643,19.0719,19.0185,19.0414,21100.0
2010-09-15 13:00:00,24.96,24.98,24.94,24.95,22700.0,19.0414,19.0566,19.0261,19.0337,22700.0
2010-09-15 13:30:00,24.95,25.14,24.94,25.14,31800.0,19.0337,19.1787,19.0261,19.1787,31800.0
2010-09-15 14:00:00,25.14,25.14,24.95,25.02,68300.0,19.1787,19.1787,19.0337,19.0872,68300.0
2010-09-15 14:30:00,25.02,25.05,25.0,25.05,42100.0,19.0872,19.11,19.0719,19.11,42100.0
2010-09-15 15:00:00,25.04,25.18,25.01,25.16,82600.0,19.1024,19.2092,19.0795,19.194,82600.0
2010-09-15 15:30:00,25.16,25.17,25.03,25.08,123400.0,19.194,19.2016,19.0948,19.1329,123400.0
2010-09-16 09:30:00,25.05,25.19,24.96,25.01,56300.0,19.11,19.2168,19.0414,19.0795,56300.0
2010-09-16 10:00:00,25.0,25.07,24.77,24.77,69200.0,19.0719,19.1253,18.8964,18.8964,69200.0
2010-09-16 10:30:00,24.76,24.88,24.68,24.8,41700.0,18.8888,18.9803,18.8278,18.9193,41700.0
2010-09-16 11:00:00,24.79,25.05,24.79,24.95,87700.0,18.9117,19.11,18.9117,19.0337,87700.0
2010-09-16 11:30:00,24.95,25.01,24.94,25.01,35800.0,19.0337,19.0795,19.0261,19.0795,35800.0
2010-09-16 12:00:00,25.0,25.01,24.94,24.99,19300.0,19.0719,19.0795,19.0261,19.0643,19300.0
2010-09-16 12:30:00,24.98,25.14,24.98,25.13,21400.0,19.0566,19.1787,19.0566,19.1711,21400.0
2010-09-16 13:00:00,25.13,25.13,24.99,25.0,103100.0,19.1711,19.1711,19.0643,19.0719,103100.0
2010-09-16 13:30:00,25.0,25.01,24.96,25.0,48500.0,19.0719,19.0795,19.0414,19.0719,48500.0
2010-09-16 14:00:00,24.99,25.0,24.94,24.96,75900.0,19.0643,19.0719,19.0261,19.0414,75900.0
2010-09-16 14:30:00,24.96,25.0,24.88,24.89,48600.0,19.0414,19.0719,18.9803,18.988,48600.0
2010-09-16 15:00:00,24.89,24.95,24.84,24.9,92500.0,18.988,19.0337,18.9498,18.9956,92500.0
2010-09-16 15:30:00,24.89,24.96,24.84,24.93,162000.0,18.988,19.0414,18.9498,19.0185,162000.0
2010-09-17 09:30:00,25.02,25.02,24.64,24.68,201000.0,19.0872,19.0872,18.7973,18.8278,201000.0
2010-09-17 10:00:00,24.67,24.68,24.5,24.64,78000.0,18.8201,18.8278,18.6905,18.7973,78000.0
2010-09-17 10:30:00,24.64,24.75,24.59,24.75,89600.0,18.7973,18.8812,18.7591,18.8812,89600.0
2010-09-17 11:00:00,24.75,24.91,24.72,24.72,96800.0,18.8812,19.0032,18.8583,18.8583,96800.0
2010-09-17 11:30:00,24.73,24.8,24.69,24.72,45200.0,18.8659,18.9193,18.8354,18.8583,45200.0
2010-09-17 12:00:00,24.72,24.76,24.7,24.75,29200.0,18.8583,18.8888,18.843,18.8812,29200.0
2010-09-17 12:30:00,24.75,24.75,24.65,24.65,85800.0,18.8812,18.8812,18.8049,18.8049,85800.0
2010-09-17 13:00:00,24.66,24.7,24.57,24.59,66600.0,18.8125,18.843,18.7439,18.7591,66600.0
2010-09-17 13:30:00,24.6,24.75,24.59,24.66,86900.0,18.7667,18.8812,18.7591,18.8125,86900.0
2010-09-17 14:00:00,24.66,24.73,24.63,24.65,108100.0,18.8125,18.8659,18.7896,18.8049,108100.0
2010-09-17 14:30:00,24.65,24.74,24.65,24.7,146100.0,18.8049,18.8735,18.8049,18.843,146100.0
2010-09-17 15:00:00,24.7,24.7,24.61,24.61,108400.0,18.843,18.843,18.7744,18.7744,108400.0
2010-09-17 15:30:00,24.62,24.71,24.61,24.65,246100.0,18.782,18.8507,18.7744,18.8049,246100.0
2010-09-20 09:30:00,24.75,24.86,24.5,24.65,141300.0,18.8812,18.9651,18.6905,18.8049,141300.0
2010-09-20 10:00:00,24.65,24.81,24.6,24.74,129800.0,18.8049,18.9269,18.7667,18.8735,129800.0
2010-09-20 10:30:00,24.75,24.8,24.66,24.8,71300.0,18.8812,18.9193,18.8125,18.9193,71300.0
2010-09-20 11:00:00,24.8,24.85,24.71,24.71,61000.0,18.9193,18.9575,18.8507,18.8507,61000.0
2010-09-20 11:30:00,24.71,24.72,24.58,24.6,48800.0,18.8507,18.8583,18.7515,18.7667,48800.0
2010-09-20 12:00:00,24.6,24.7,24.58,24.65,36000.0,18.7667,18.843,18.7515,18.8049,36000.0
2010-09-20 12:30:00,24.65,24.66,24.59,24.59,45800.0,18.8049,18.8125,18.7591,18.7591,45800.0
2010-09-20 13:00:00,24.6,24.65,24.54,24.55,48100.0,18.7667,18.8049,18.721,18.7286,48100.0
2010-09-20 13:30:00,24.55,24.62,24.53,24.56,67100.0,18.7286,18.782,18.7133,18.7362,67100.0
2010-09-20 14:00:00,24.57,24.65,24.5,24.63,58500.0,18.7439,18.8049,18.6905,18.7896,58500.0
2010-09-20 14:30:00,24.63,24.65,24.62,24.65,47400.0,18.7896,18.8049,18.782,18.8049,47400.0
2010-09-20 15:00:00,24.65,24.7,24.64,24.68,83200.0,18.8049,18.843,18.7973,18.8278,83200.0
2010-09-20 15:30:00,24.69,24.75,24.67,24.72,163600.0,18.8354,18.8812,18.8201,18.8583,163600.0
2010-09-21 09:30:00,24.7,24.75,24.64,24.66,44800.0,18.843,18.8812,18.7973,18.8125,44800.0
2010-09-21 10:00:00,24.67,24.74,24.6,24.62,28000.0,18.8201,18.8735,18.7667,18.782,28000.0
2010-09-21 10:30:00,24.61,24.67,24.55,24.55,22900.0,18.7744,18.8201,18.7286,18.7286,22900.0
2010-09-21 11:00:00,24.55,24.66,24.55,24.56,27800.0,18.7286,18.8125,18.7286,18.7362,27800.0
2010-09-21 11:30:00,24.55,24.61,24.51,24.61,50600.0,18.7286,18.7744,18.6981,18.7744,50600.0
2010-09-21 12:00:00,24.6,24.68,24.6,24.63,18700.0,18.7667,18.8278,18.7667,18.7896,18700.0
2010-09-21 12:30:00,24.62,24.67,24.62,24.66,8800.0,18.782,18.8201,18.782,18.8125,8800.0
2010-09-21 13:00:00,24.67,24.67,24.59,24.61,20200.0,18.8201,18.8201,18.7591,18.7744,20200.0
2010-09-21 13:30:00,24.59,24.68,24.54,24.66,40100.0,18.7591,18.8278,18.721,18.8125,40100.0
2010-09-21 14:00:00,24.66,24.7,24.5,24.58,80200.0,18.8125,18.843,18.6905,18.7515,80200.0
2010-09-21 14:30:00,24.59,24.79,24.58,24.64,57600.0,18.7591,18.9117,18.7515,18.7973,57600.0
2010-09-21 15:00:00,24.66,24.74,24.6,24.64,69400.0,18.8125,18.8735,18.7667,18.7973,69400.0
2010-09-21 15:30:00,24.65,24.65,24.46,24.55,87600.0,18.8049,18.8049,18.6599,18.7286,87600.0
2010-09-22 09:30:00,24.5,24.64,24.37,24.4,40200.0,18.6905,18.7973,18.5913,18.6142,40200.0
2010-09-22 10:00:00,24.4,24.4,24.18,24.24,44800.0,18.6142,18.6142,18.4463,18.4921,44800.0
2010-09-22 10:30:00,24.23,24.35,24.2,24.28,24700.0,18.4845,18.576,18.4616,18.5226,24700.0
2010-09-22 11:00:00,24.28,24.33,24.08,24.09,43800.0,18.5226,18.5608,18.37,18.3777,43800.0
2010-09-22 11:30:00,24.09,24.1,23.97,24.02,55500.0,18.3777,18.3853,18.2861,18.3243,55500.0
2010-09-22 12:00:00,24.02,24.09,23.98,24.01,27600.0,18.3243,18.3777,18.2938,18.3166,27600.0
2010-09-22 12:30:00,24.0,24.04,23.98,24.03,55700.0,18.309,18.3395,18.2938,18.3319,55700.0
2010-09-22 13:00:00,24.03,24.04,23.98,24.0,35900.0,18.3319,18.3395,18.2938,18.309,35900.0
2010-09-22 13:30:00,24.0,24.06,23.99,24.05,32000.0,18.309,18.3548,18.3014,18.3472,32000.0
2010-09-22 14:00:00,24.05,24.15,24.04,24.14,42400.0,18.3472,18.4234,18.3395,18.4158,42400.0
2010-09-22 14:30:00,24.14,24.26,24.14,24.26,33100.0,18.4158,18.5074,18.4158,18.5074,33100.0
2010-09-22 15:00:00,24.26,24.28,24.2,24.25,66100.0,18.5074,18.5226,18.4616,18.4997,66100.0
2010-09-22 15:30:00,24.25,24.31,24.21,24.25,52200.0,18.4997,18.5455,18.4692,18.4997,52200.0
2010-09-23 09:30:00,24.09,24.25,23.92,24.2,93100.0,18.3777,18.4997,18.248,18.4616,93100.0
2010-09-23 10:00:00,24.22,24.29,24.12,24.27,43500.0,18.4768,18.5303,18.4006,18.515,43500.0
2010-09-23 10:30:00,24.27,24.49,24.27,24.4,33900.0,18.515,18.6828,18.515,18.6142,33900.0
2010-09-23 11:00:00,24.4,24.53,24.38,24.53,30500.0,18.6142,18.7133,18.5989,18.7133,30500.0
2010-09-23 11:30:00,24.55,24.62,24.49,24.53,27900.0,18.7286,18.782,18.6828,18.7133,27900.0
2010-09-23 12:00:00,24.53,24.62,24.49,24.54,39500.0,18.7133,18.782,18.6828,18.721,39500.0
2010-09-23 12:30:00,24.54,24.55,24.47,24.49,12200.0,18.721,18.7286,18.6676,18.6828,12200.0
2010-09-23 13:00:00,24.5,24.56,24.45,24.47,25500.0,18.6905,18.7362,18.6523,18.6676,25500.0
2010-09-23 13:30:00,24.48,24.57,24.48,24.53,56300.0,18.6752,18.7439,18.6752,18.7133,56300.0
2010-09-23 14:00:00,24.53,24.57,24.5,24.5,25200.0,18.7133,18.7439,18.6905,18.6905,25200.0
2010-09-23 14:30:00,24.5,24.67,24.46,24.46,87400.0,18.6905,18.8201,18.6599,18.6599,87400.0
2010-09-23 15:00:00,24.47,24.57,24.45,24.5,62500.0,18.6676,18.7439,18.6523,18.6905,62500.0
2010-09-23 15:30:00,24.51,24.51,24.39,24.42,137700.0,18.6981,18.6981,18.6065,18.6294,137700.0
2010-09-24 09:30:00,24.66,24.86,24.64,24.85,39000.0,18.8125,18.9651,18.7973,18.9575,39000.0
2010-09-24 10:00:00,24.84,24.99,24.8,24.94,42900.0,18.9498,19.0643,18.9193,19.0261,42900.0
2010-09-24 10:30:00,24.95,25.05,24.91,25.04,29500.0,19.0337,19.11,19.0032,19.1024,29500.0
2010-09-24 11:00:00,25.04,25.24,24.95,25.23,75200.0,19.1024,19.255,19.0337,19.2474,75200.0
2010-09-24 11:30:00,25.22,25.24,25.1,25.18,27600.0,19.2397,19.255,19.1482,19.2092,27600.0
2010-09-24 12:00:00,25.17,25.17,25.15,25.16,9400.0,19.2016,19.2016,19.1863,19.194,9400.0
2010-09-24 12:30:00,25.16,25.25,25.16,25.19,40500.0,19.194,19.2626,19.194,19.2168,40500.0
2010-09-24 13:00:00,25.19,25.25,25.17,25.24,30800.0,19.2168,19.2626,19.2016,19.255,30800.0
2010-09-24 13:30:00,25.24,25.25,25.17,25.17,15900.0,19.255,19.2626,19.2016,19.2016,15900.0
2010-09-24 14:00:00,25.17,25.19,25.1,25.19,17800.0,19.2016,19.2168,19.1482,19.2168,17800.0
2010-09-24 14:30:00,25.17,25.22,25.15,25.19,44000.0,19.2016,19.2397,19.1863,19.2168,44000.0
2010-09-24 15:00:00,25.19,25.22,25.16,25.16,47100.0,19.2168,19.2397,19.194,19.194,47100.0
2010-09-24 15:30:00,25.17,25.28,25.16,25.27,98200.0,19.2016,19.2855,19.194,19.2779,98200.0
2010-09-27 09:30:00,25.31,25.44,25.28,25.35,61700.0,19.3084,19.4076,19.2855,19.3389,61700.0
2010-09-27 10:00:00,25.36,25.6,25.35,25.57,90300.0,19.3465,19.5296,19.3389,19.5067,90300.0
2010-09-27 10:30:00,25.57,25.68,25.49,25.68,31500.0,19.5067,19.5906,19.4457,19.5906,31500.0
2010-09-27 11:00:00,25.68,25.68,25.5,25.55,27300.0,19.5906,19.5906,19.4533,19.4915,27300.0
2010-09-27 11:30:00,25.56,25.66,25.54,25.65,16300.0,19.4991,19.5754,19.4838,19.5678,16300.0
2010-09-27 12:00:00,25.65,25.69,25.57,25.62,20500.0,19.5678,19.5983,19.5067,19.5449,20500.0
2010-09-27 12:30:00,25.62,25.63,25.58,25.6,24300.0,19.5449,19.5525,19.5144,19.5296,24300.0
2010-09-27 13:00:00,25.6,25.63,25.51,25.61,34200.0,19.5296,19.5525,19.461,19.5372,34200.0
2010-09-27 13:30:00,25.6,25.72,25.6,25.72,30000.0,19.5296,19.6212,19.5296,19.6212,30000.0
2010-09-27 14:00:00,25.72,25.74,25.66,25.74,18600.0,19.6212,19.6364,19.5754,19.6364,18600.0
2010-09-27 14:30:00,25.73,25.74,25.7,25.71,28200.0,19.6288,19.6364,19.6059,19.6135,28200.0
2010-09-27 15:00:00,25.71,25.71,25.64,25.65,41700.0,19.6135,19.6135,19.5601,19.5678,41700.0
2010-09-27 15:30:00,25.65,25.66,25.57,25.64,92400.0,19.5678,19.5754,19.5067,19.5601,92400.0
2010-09-28 09:30:00,25.81,26.0,25.77,25.9,218300.0,19.6898,19.8348,19.6593,19.7585,218300.0
2010-09-28 10:00:00,25.88,26.22,25.76,26.08,206200.0,19.7432,20.0026,19.6517,19.8958,206200.0
2010-09-28 10:30:00,26.06,26.13,26.0,26.08,58800.0,19.8805,19.9339,19.8348,19.8958,58800.0
2010-09-28 11:00:00,26.08,26.15,26.0,26.11,131500.0,19.8958,19.9492,19.8348,19.9187,131500.0
2010-09-28 11:30:00,26.12,26.24,26.08,26.21,119400.0,19.9263,20.0179,19.8958,19.995,119400.0
2010-09-28 12:00:00,26.2,26.26,26.19,26.23,62400.0,19.9873,20.0331,19.9797,20.0102,62400.0
2010-09-28 12:30:00,26.24,26.31,26.2,26.3,38600.0,20.0179,20.0713,19.9873,20.0636,38600.0
2010-09-28 13:00:00,26.3,26.39,26.26,26.35,39600.0,20.0636,20.1323,20.0331,20.1018,39600.0
2010-09-28 13:30:00,26.35,26.68,26.35,26.62,71300.0,20.1018,20.3535,20.1018,20.3078,71300.0
2010-09-28 14:00:00,26.62,26.63,26.46,26.47,116100.0,20.3078,20.3154,20.1857,20.1933,116100.0
2010-09-28 14:30:00,26.47,26.53,26.35,26.39,95600.0,20.1933,20.2391,20.1018,20.1323,95600.0
2010-09-28 15:00:00,26.37,26.58,26.35,26.5,93000.0,20.117,20.2772,20.1018,20.2162,93000.0
2010-09-28 15:30:00,26.5,26.81,26.5,26.74,203200.0,20.2162,20.4527,20.2162,20.3993,203200.0
2010-09-29 09:30:00,26.7,26.74,26.28,26.34,121700.0,20.3688,20.3993,20.0484,20.0941,121700.0
2010-09-29 10:00:00,26.31,26.54,26.31,26.44,112000.0,20.0713,20.2467,20.0713,20.1704,112000.0
2010-09-29 10:30:00,26.43,26.51,26.43,26.47,82600.0,20.1628,20.2238,20.1628,20.1933,82600.0
2010-09-29 11:00:00,26.47,26.55,26.45,26.55,53700.0,20.1933,20.2544,20.1781,20.2544,53700.0
2010-09-29 11:30:00,26.54,26.58,26.47,26.56,39500.0,20.2467,20.2772,20.1933,20.262,39500.0
2010-09-29 12:00:00,26.58,26.63,26.52,26.6,30400.0,20.2772,20.3154,20.2315,20.2925,30400.0
2010-09-29 12:30:00,26.6,26.6,26.49,26.54,34400.0,20.2925,20.2925,20.2086,20.2467,34400.0
2010-09-29 13:00:00,26.54,26.54,26.48,26.48,25900.0,20.2467,20.2467,20.2009,20.2009,25900.0
2010-09-29 13:30:00,26.49,26.61,26.47,26.6,34900.0,20.2086,20.3001,20.1933,20.2925,34900.0
2010-09-29 14:00:00,26.6,26.62,26.59,26.59,28500.0,20.2925,20.3078,20.2849,20.2849,28500.0
2010-09-29 14:30:00,26.6,26.63,26.55,26.59,51100.0,20.2925,20.3154,20.2544,20.2849,51100.0
2010-09-29 15:00:00,26.6,26.6,26.48,26.49,50100.0,20.2925,20.2925,20.2009,20.2086,50100.0
2010-09-29 15:30:00,26.48,26.52,26.42,26.51,107900.0,20.2009,20.2315,20.1552,20.2238,107900.0
2010-09-30 09:30:00,26.61,26.73,26.4,26.52,69400.0,20.3001,20.3917,20.1399,20.2315,69400.0
2010-09-30 10:00:00,26.54,26.54,26.42,26.46,34400.0,20.2467,20.2467,20.1552,20.1857,34400.0
2010-09-30 10:30:00,26.48,26.59,26.48,26.5,34900.0,20.2009,20.2849,20.2009,20.2162,34900.0
2010-09-30 11:00:00,26.5,26.51,26.36,26.4,52100.0,20.2162,20.2238,20.1094,20.1399,52100.0
2010-09-30 11:30:00,26.39,26.47,26.3,26.37,65400.0,20.1323,20.1933,20.0636,20.117,65400.0
2010-09-30 12:00:00,26.37,26.37,26.24,26.29,15000.0,20.117,20.117,20.0179,20.056,15000.0
2010-09-30 12:30:00,26.27,26.41,26.27,26.41,16700.0,20.0407,20.1475,20.0407,20.1475,16700.0
2010-09-30 13:00:00,26.42,26.53,26.4,26.53,29600.0,20.1552,20.2391,20.1399,20.2391,29600.0
2010-09-30 13:30:00,26.54,26.54,26.46,26.5,13000.0,20.2467,20.2467,20.1857,20.2162,13000.0
2010-09-30 14:00:00,26.53,26.55,26.44,26.51,13600.0,20.2391,20.2544,20.1704,20.2238,13600.0
2010-09-30 14:30:00,26.51,26.57,26.49,26.49,29200.0,20.2238,20.2696,20.2086,20.2086,29200.0
2010-09-30 15:00:00,26.49,26.52,26.43,26.5,35000.0,20.2086,20.2315,20.1628,20.2162,35000.0
2010-09-30 15:30:00,26.5,26.52,26.32,26.39,108900.0,20.2162,20.2315,20.0789,20.1323,108900.0
2010-10-01 09:30:00,26.7,27.04,26.65,26.86,145900.0,20.3688,20.6282,20.3306,20.4908,145900.0
2010-10-01 10:00:00,26.87,26.9,26.46,26.55,62000.0,20.4985,20.5214,20.1857,20.2544,62000.0
2010-10-01 10:30:00,26.56,26.58,26.42,26.44,39900.0,20.262,20.2772,20.1552,20.1704,39900.0
2010-10-01 11:00:00,26.44,26.51,26.35,26.36,53000.0,20.1704,20.2238,20.1018,20.1094,53000.0
2010-10-01 11:30:00,26.36,26.36,26.27,26.27,73400.0,20.1094,20.1094,20.0407,20.0407,73400.0
2010-10-01 12:00:00,26.27,26.3,26.14,26.18,29600.0,20.0407,20.0636,19.9416,19.9721,29600.0
2010-10-01 12:30:00,26.19,26.26,26.16,26.25,36000.0,19.9797,20.0331,19.9568,20.0255,36000.0
2010-10-01 13:00:00,26.26,26.41,26.26,26.39,118400.0,20.0331,20.1475,20.0331,20.1323,118400.0
2010-10-01 13:30:00,26.4,26.54,26.35,26.54,59200.0,20.1399,20.2467,20.1018,20.2467,59200.0
2010-10-01 14:00:00,26.54,26.6,26.52,26.53,99300.0,20.2467,20.2925,20.2315,20.2391,99300.0
2010-10-01 14:30:00,26.53,26.55,26.44,26.44,197600.0,20.2391,20.2544,20.1704,20.1704,197600.0
2010-10-01 15:00:00,26.43,26.48,26.37,26.37,83600.0,20.1628,20.2009,20.117,20.117,83600.0
2010-10-01 15:30:00,26.37,26.43,26.35,26.41,58900.0,20.117,20.1628,20.1018,20.1475,58900.0
2010-10-04 09:30:00,26.33,26.45,26.21,26.24,49300.0,20.0865,20.1781,19.995,20.0179,49300.0
2010-10-04 10:00:00,26.26,26.49,26.11,26.36,32800.0,20.0331,20.2086,19.9187,20.1094,32800.0
2010-10-04 10:30:00,26.32,26.35,26.14,26.21,26800.0,20.0789,20.1018,19.9416,19.995,26800.0
2010-10-04 11:00:00,26.18,26.18,25.87,25.91,29900.0,19.9721,19.9721,19.7356,19.7661,29900.0
2010-10-04 11:30:00,25.91,26.01,25.8,25.8,18800.0,19.7661,19.8424,19.6822,19.6822,18800.0
2010-10-04 12:00:00,25.8,25.9,25.75,25.83,23800.0,19.6822,19.7585,19.644,19.7051,23800.0
2010-10-04 12:30:00,25.83,25.85,25.71,25.77,28100.0,19.7051,19.7203,19.6135,19.6593,28100.0
2010-10-04 13:00:00,25.77,25.92,25.77,25.87,15400.0,19.6593,19.7737,19.6593,19.7356,15400.0
2010-10-04 13:30:00,25.87,25.87,25.8,25.83,15200.0,19.7356,19.7356,19.6822,19.7051,15200.0
2010-10-04 14:00:00,25.85,25.86,25.71,25.74,33500.0,19.7203,19.728,19.6135,19.6364,33500.0
2010-10-04 14:30:00,25.74,25.83,25.71,25.81,33600.0,19.6364,19.7051,19.6135,19.6898,33600.0
2010-10-04 15:00:00,25.8,25.89,25.77,25.86,60800.0,19.6822,19.7509,19.6593,19.728,60800.0
2010-10-04 15:30:00,25.85,25.87,25.79,25.83,97100.0,19.7203,19.7356,19.6746,19.7051,97100.0
2010-10-05 09:30:00,26.11,26.21,25.95,26.06,36300.0,19.9187,19.995,19.7966,19.8805,36300.0
2010-10-05 10:00:00,26.06,26.19,25.93,26.02,62900.0,19.8805,19.9797,19.7814,19.85,62900.0
2010-10-05 10:30:00,26.04,26.21,26.03,26.16,40700.0,19.8653,19.995,19.8577,19.9568,40700.0
2010-10-05 11:00:00,26.15,26.15,25.98,25.98,58000.0,19.9492,19.9492,19.8195,19.8195,58000.0
2010-10-05 11:30:00,25.97,26.2,25.97,26.1,57700.0,19.8119,19.9873,19.8119,19.9111,57700.0
2010-10-05 12:00:00,26.09,26.14,26.09,26.13,28400.0,19.9034,19.9416,19.9034,19.9339,28400.0
2010-10-05 12:30:00,26.13,26.19,26.11,26.19,16700.0,19.9339,19.9797,19.9187,19.9797,16700.0
2010-10-05 13:00:00,26.18,26.27,26.17,26.18,43400.0,19.9721,20.0407,19.9645,19.9721,43400.0
2010-10-05 13:30:00,26.18,26.22,26.08,26.14,22800.0,19.9721,20.0026,19.8958,19.9416,22800.0
2010-10-05 14:00:00,26.15,26.18,26.1,26.18,25400.0,19.9492,19.9721,19.9111,19.9721,25400.0
2010-10-05 14:30:00,26.17,26.21,26.12,26.19,49200.0,19.9645,19.995,19.9263,19.9797,49200.0
2010-10-05 15:00:00,26.19,26.25,26.15,26.22,62500.0,19.9797,20.0255,19.9492,20.0026,62500.0
2010-10-05 15:30:00,26.22,26.25,26.17,26.18,83400.0,20.0026,20.0255,19.9645,19.9721,83400.0
2010-10-06 09:30:00,26.22,26.25,26.08,26.15,66100.0,20.0026,20.0255,19.8958,19.9492,66100.0
2010-10-06 10:00:00,26.13,26.21,26.0,26.09,67500.0,19.9339,19.995,19.8348,19.9034,67500.0
2010-10-06 10:30:00,26.08,26.12,26.01,26.06,18900.0,19.8958,19.9263,19.8424,19.8805,18900.0
2010-10-06 11:00:00,26.07,26.08,26.01,26.07,15000.0,19.8882,19.8958,19.8424,19.8882,15000.0
2010-10-06 11:30:00,26.08,26.21,26.08,26.16,21000.0,19.8958,19.995,19.8958,19.9568,21000.0
2010-10-06 12:00:00,26.16,26.17,26.05,26.16,24200.0,19.9568,19.9645,19.8729,19.9568,24200.0
2010-10-06 12:30:00,26.16,26.21,26.15,26.19,18600.0,19.9568,19.995,19.9492,19.9797,18600.0
2010-10-06 13:00:00,26.18,26.19,26.09,26.12,23000.0,19.9721,19.9797,19.9034,19.9263,23000.0
2010-10-06 13:30:00,26.11,26.12,26.04,26.1,36200.0,19.9187,19.9263,19.8653,19.9111,36200.0
2010-10-06 14:00:00,26.1,26.12,26.0,26.06,23400.0,19.9111,19.9263,19.8348,19.8805,23400.0
2010-10-06 14:30:00,26.05,26.07,26.03,26.05,31500.0,19.8729,19.8882,19.8577,19.8729,31500.0
2010-10-06 15:00:00,26.05,26.07,26.0,26.06,42300.0,19.8729,19.8882,19.8348,19.8805,42300.0
2010-10-06 15:30:00,26.05,26.08,25.99,26.0,159600.0,19.8729,19.8958,19.8271,19.8348,159600.0
2010-10-07 09:30:00,26.03,26.32,26.0,26.1,31600.0,19.8577,20.0789,19.8348,19.9111,31600.0
2010-10-07 10:00:00,26.07,26.38,26.04,26.36,25500.0,19.8882,20.1247,19.8653,20.1094,25500.0
2010-10-07 10:30:00,26.36,26.47,26.32,26.39,35300.0,20.1094,20.1933,20.0789,20.1323,35300.0
2010-10-07 11:00:00,26.4,26.41,26.27,26.32,17300.0,20.1399,20.1475,20.0407,20.0789,17300.0
2010-10-07 11:30:00,26.34,26.37,26.17,26.22,26700.0,20.0941,20.117,19.9645,20.0026,26700.0
2010-10-07 12:00:00,26.23,26.24,26.06,26.08,45700.0,20.0102,20.0179,19.8805,19.8958,45700.0
2010-10-07 12:30:00,26.07,26.16,26.04,26.14,34300.0,19.8882,19.9568,19.8653,19.9416,34300.0
2010-10-07 13:00:00,26.16,26.27,26.13,26.25,31400.0,19.9568,20.0407,19.9339,20.0255,31400.0
2010-10-07 13:30:00,26.26,26.41,26.22,26.4,19200.0,20.0331,20.1475,20.0026,20.1399,19200.0
2010-10-07 14:00:00,26.39,26.43,26.32,26.4,19500.0,20.1323,20.1628,20.0789,20.1399,19500.0
2010-10-07 14:30:00,26.39,26.43,26.37,26.42,21800.0,20.1323,20.1628,20.117,20.1552,21800.0
2010-10-07 15:00:00,26.42,26.45,26.38,26.41,24200.0,20.1552,20.1781,20.1247,20.1475,24200.0
2010-10-07 15:30:00,26.41,26.45,26.34,26.41,72500.0,20.1475,20.1781,20.0941,20.1475,72500.0
2010-10-08 09:30:00,26.49,26.58,26.41,26.55,23400.0,20.2086,20.2772,20.1475,20.2544,23400.0
2010-10-08 10:00:00,26.55,26.55,26.12,26.14,29800.0,20.2544,20.2544,19.9263,19.9416,29800.0
2010-10-08 10:30:00,26.14,26.31,26.13,26.3,21500.0,19.9416,20.0713,19.9339,20.0636,21500.0
2010-10-08 11:00:00,26.3,26.49,26.29,26.47,20700.0,20.0636,20.2086,20.056,20.1933,20700.0
2010-10-08 11:30:00,26.49,26.63,26.45,26.62,27900.0,20.2086,20.3154,20.1781,20.3078,27900.0
2010-10-08 12:00:00,26.65,26.68,26.58,26.6,10700.0,20.3306,20.3535,20.2772,20.2925,10700.0
2010-10-08 12:30:00,26.6,26.76,26.6,26.71,38500.0,20.2925,20.4146,20.2925,20.3764,38500.0
2010-10-08 13:00:00,26.72,26.88,26.68,26.86,17500.0,20.384,20.5061,20.3535,20.4908,17500.0
2010-10-08 13:30:00,26.84,26.84,26.7,26.72,11400.0,20.4756,20.4756,20.3688,20.384,11400.0
2010-10-08 14:00:00,26.72,26.83,26.66,26.82,13600.0,20.384,20.468,20.3383,20.4603,13600.0
2010-10-08 14:30:00,26.82,26.83,26.73,26.73,25500.0,20.4603,20.468,20.3917,20.3917,25500.0
2010-10-08 15:00:00,26.73,26.73,26.65,26.66,44000.0,20.3917,20.3917,20.3306,20.3383,44000.0
2010-10-08 15:30:00,26.66,26.7,26.65,26.65,107500.0,20.3383,20.3688,20.3306,20.3306,107500.0
2010-10-11 09:30:00,27.32,28.81,27.09,27.31,479800.0,20.8418,21.9784,20.6663,20.8341,479800.0
2010-10-11 10:00:00,27.32,27.47,27.1,27.43,133200.0,20.8418,20.9562,20.6739,20.9257,133200.0
2010-10-11 10:30:00,27.43,27.74,27.43,27.48,213900.0,20.9257,21.1622,20.9257,20.9638,213900.0
2010-10-11 11:00:00,27.49,27.52,27.41,27.43,118100.0,20.9715,20.9943,20.9104,20.9257,118100.0
2010-10-11 11:30:00,27.45,27.47,27.35,27.45,71400.0,20.9409,20.9562,20.8647,20.9409,71400.0
2010-10-11 12:00:00,27.45,27.47,27.4,27.42,19500.0,20.9409,20.9562,20.9028,20.9181,19500.0
2010-10-11 12:30:00,27.4,27.61,27.4,27.58,48500.0,20.9028,21.063,20.9028,21.0401,48500.0
2010-10-11 13:00:00,27.57,27.61,27.52,27.53,34600.0,21.0325,21.063,20.9943,21.002,34600.0
2010-10-11 13:30:00,27.53,27.6,27.52,27.6,40500.0,21.002,21.0554,20.9943,21.0554,40500.0
2010-10-11 14:00:00,27.59,27.63,27.57,27.61,70700.0,21.0477,21.0783,21.0325,21.063,70700.0
2010-10-11 14:30:00,27.6,27.71,27.52,27.53,60700.0,21.0554,21.1393,20.9943,21.002,60700.0
2010-10-11 15:00:00,27.53,27.61,27.45,27.49,98400.0,21.002,21.063,20.9409,20.9715,98400.0
2010-10-11 15:30:00,27.49,27.64,27.41,27.63,229900.0,20.9715,21.0859,20.9104,21.0783,229900.0
2010-10-12 09:30:00,27.65,27.78,27.36,27.53,77300.0,21.0935,21.1927,20.8723,21.002,77300.0
2010-10-12 10:00:00,27.51,27.65,27.49,27.53,23500.0,20.9867,21.0935,20.9715,21.002,23500.0
2010-10-12 10:30:00,27.52,27.64,27.47,27.51,42700.0,20.9943,21.0859,20.9562,20.9867,42700.0
2010-10-12 11:00:00,27.5,27.74,27.5,27.73,44000.0,20.9791,21.1622,20.9791,21.1545,44000.0
2010-10-12 11:30:00,27.73,27.75,27.61,27.64,37400.0,21.1545,21.1698,21.063,21.0859,37400.0
2010-10-12 12:00:00,27.65,27.75,27.6,27.7,24700.0,21.0935,21.1698,21.0554,21.1317,24700.0
2010-10-12 12:30:00,27.7,27.7,27.64,27.65,13800.0,21.1317,21.1317,21.0859,21.0935,13800.0
2010-10-12 13:00:00,27.65,27.77,27.65,27.74,15800.0,21.0935,21.1851,21.0935,21.1622,15800.0
2010-10-12 13:30:00,27.75,27.92,27.75,27.79,37900.0,21.1698,21.2995,21.1698,21.2003,37900.0
2010-10-12 14:00:00,27.79,27.96,27.75,27.91,32800.0,21.2003,21.33,21.1698,21.2919,32800.0
2010-10-12 14:30:00,27.91,27.92,27.81,27.86,37700.0,21.2919,21.2995,21.2156,21.2537,37700.0
2010-10-12 15:00:00,27.85,27.98,27.81,27.94,30000.0,21.2461,21.3453,21.2156,21.3147,30000.0
2010-10-12 15:30:00,27.94,28.06,27.88,28.02,114300.0,21.3147,21.4063,21.269,21.3758,114300.0
2010-10-13 09:30:00,28.11,28.68,28.11,28.62,103500.0,21.4444,21.8793,21.4444,21.8335,103500.0
2010-10-13 10:00:00,28.61,28.77,28.58,28.62,118500.0,21.8259,21.9479,21.803,21.8335,118500.0
2010-10-13 10:30:00,28.63,28.7,28.45,28.51,57300.0,21.8411,21.8945,21.7038,21.7496,57300.0
2010-10-13 11:00:00,28.51,28.6,28.48,28.5,43400.0,21.7496,21.8182,21.7267,21.742,43400.0
2010-10-13 11:30:00,28.51,28.66,28.51,28.61,38000.0,21.7496,21.864,21.7496,21.8259,38000.0
2010-10-13 12:00:00,28.6,28.72,28.54,28.72,40500.0,21.8182,21.9098,21.7725,21.9098,40500.0
2010-10-13 12:30:00,28.72,28.77,28.68,28.68,50200.0,21.9098,21.9479,21.8793,21.8793,50200.0
2010-10-13 13:00:00,28.68,28.69,28.59,28.59,26900.0,21.8793,21.8869,21.8106,21.8106,26900.0
2010-10-13 13:30:00,28.6,28.72,28.6,28.69,35900.0,21.8182,21.9098,21.8182,21.8869,35900.0
2010-10-13 14:00:00,28.68,28.78,28.66,28.7,61300.0,21.8793,21.9556,21.864,21.8945,61300.0
2010-10-13 14:30:00,28.7,28.7,28.44,28.45,65000.0,21.8945,21.8945,21.6962,21.7038,65000.0
2010-10-13 15:00:00,28.45,28.47,28.22,28.22,63300.0,21.7038,21.7191,21.5284,21.5284,63300.0
2010-10-13 15:30:00,28.24,28.27,28.09,28.16,127000.0,21.5436,21.5665,21.4292,21.4826,127000.0
2010-10-14 09:30:00,28.16,28.3,27.73,27.73,47300.0,21.4826,21.5894,21.1545,21.1545,47300.0
2010-10-14 10:00:00,27.73,27.9,27.61,27.68,71100.0,21.1545,21.2842,21.063,21.1164,71100.0
2010-10-14 10:30:00,27.68,27.8,27.64,27.76,42800.0,21.1164,21.2079,21.0859,21.1774,42800.0
2010-10-14 11:00:00,27.76,27.78,27.64,27.71,54100.0,21.1774,21.1927,21.0859,21.1393,54100.0
2010-10-14 11:30:00,27.72,27.79,27.6,27.62,60900.0,21.1469,21.2003,21.0554,21.0706,60900.0
2010-10-14 12:00:00,27.61,27.64,27.34,27.36,44000.0,21.063,21.0859,20.857,20.8723,44000.0
2010-10-14 12:30:00,27.36,27.51,27.34,27.48,32200.0,20.8723,20.9867,20.857,20.9638,32200.0
2010-10-14 13:00:00,27.49,27.49,27.25,27.25,34600.0,20.9715,20.9715,20.7884,20.7884,34600.0
2010-10-14 13:30:00,27.26,27.46,27.25,27.45,33100.0,20.796,20.9486,20.7884,20.9409,33100.0
2010-10-14 14:00:00,27.45,27.46,27.12,27.13,67400.0,20.9409,20.9486,20.6892,20.6968,67400.0
2010-10-14 14:30:00,27.13,27.14,27.0,27.0,87800.0,20.6968,20.7044,20.5976,20.5976,87800.0
2010-10-14 15:00:00,27.0,27.06,26.91,26.91,115600.0,20.5976,20.6434,20.529,20.529,115600.0
2010-10-14 15:30:00,26.91,27.07,26.88,27.02,214200.0,20.529,20.651,20.5061,20.6129,214200.0
2010-10-15 09:30:00,27.26,27.41,26.73,26.73,183600.0,20.796,20.9104,20.3917,20.3917,183600.0
2010-10-15 10:00:00,26.73,27.09,26.67,27.0,81300.0,20.3917,20.6663,20.3459,20.5976,81300.0
2010-10-15 10:30:00,27.01,27.01,26.82,26.98,59600.0,20.6053,20.6053,20.4603,20.5824,59600.0
2010-10-15 11:00:00,26.99,27.09,26.96,27.01,36700.0,20.59,20.6663,20.5671,20.6053,36700.0
2010-10-15 11:30:00,27.01,27.08,26.73,26.73,62700.0,20.6053,20.6587,20.3917,20.3917,62700.0
2010-10-15 12:00:00,26.74,26.94,26.71,26.85,126900.0,20.3993,20.5519,20.3764,20.4832,126900.0
2010-10-15 12:30:00,26.85,26.87,26.78,26.8,73400.0,20.4832,20.4985,20.4298,20.4451,73400.0
2010-10-15 13:00:00,26.81,26.87,26.77,26.84,45200.0,20.4527,20.4985,20.4222,20.4756,45200.0
2010-10-15 13:30:00,26.85,26.89,26.72,26.75,64900.0,20.4832,20.5137,20.384,20.4069,64900.0
2010-10-15 14:00:00,26.75,26.81,26.69,26.75,67500.0,20.4069,20.4527,20.3612,20.4069,67500.0
2010-10-15 14:30:00,26.73,26.84,26.72,26.76,88300.0,20.3917,20.4756,20.384,20.4146,88300.0
2010-10-15 15:00:00,26.76,26.84,26.71,26.76,90800.0,20.4146,20.4756,20.3764,20.4146,90800.0
2010-10-15 15:30:00,26.77,26.83,26.7,26.74,234600.0,20.4222,20.468,20.3688,20.3993,234600.0
2010-10-18 09:30:00,26.8,26.9,26.73,26.78,93100.0,20.4451,20.5214,20.3917,20.4298,93100.0
2010-10-18 10:00:00,26.77,26.81,26.47,26.52,154200.0,20.4222,20.4527,20.1933,20.2315,154200.0
2010-10-18 10:30:00,26.52,26.6,26.46,26.47,82500.0,20.2315,20.2925,20.1857,20.1933,82500.0
2010-10-18 11:00:00,26.48,26.55,26.35,26.55,42100.0,20.2009,20.2544,20.1018,20.2544,42100.0
2010-10-18 11:30:00,26.55,26.64,26.47,26.6,29000.0,20.2544,20.323,20.1933,20.2925,29000.0
2010-10-18 12:00:00,26.6,26.61,26.48,26.49,40900.0,20.2925,20.3001,20.2009,20.2086,40900.0
2010-10-18 12:30:00,26.5,26.54,26.48,26.5,12900.0,20.2162,20.2467,20.2009,20.2162,12900.0
2010-10-18 13:00:00,26.52,26.53,26.48,26.48,39100.0,20.2315,20.2391,20.2009,20.2009,39100.0
2010-10-18 13:30:00,26.48,26.48,26.41,26.45,22500.0,20.2009,20.2009,20.1475,20.1781,22500.0
2010-10-18 14:00:00,26.46,26.5,26.41,26.48,45100.0,20.1857,20.2162,20.1475,20.2009,45100.0
2010-10-18 14:30:00,26.48,26.48,26.38,26.41,56200.0,20.2009,20.2009,20.1247,20.1475,56200.0
2010-10-18 15:00:00,26.42,26.51,26.38,26.5,131000.0,20.1552,20.2238,20.1247,20.2162,131000.0
2010-10-18 15:30:00,26.5,26.51,26.39,26.44,185400.0,20.2162,20.2238,20.1323,20.1704,185400.0
2010-10-19 09:30:00,26.25,26.78,26.19,26.45,156400.0,20.0255,20.4298,19.9797,20.1781,156400.0
2010-10-19 10:00:00,26.44,26.78,26.42,26.58,151000.0,20.1704,20.4298,20.1552,20.2772,151000.0
2010-10-19 10:30:00,26.59,26.59,26.48,26.48,104400.0,20.2849,20.2849,20.2009,20.2009,104400.0
2010-10-19 11:00:00,26.49,26.51,26.47,26.49,94900.0,20.2086,20.2238,20.1933,20.2086,94900.0
2010-10-19 11:30:00,26.49,26.55,26.45,26.53,111000.0,20.2086,20.2544,20.1781,20.2391,111000.0
2010-10-19 12:00:00,26.54,26.68,26.5,26.64,43100.0,20.2467,20.3535,20.2162,20.323,43100.0
2010-10-19 12:30:00,26.63,26.63,26.46,26.5,83400.0,20.3154,20.3154,20.1857,20.2162,83400.0
2010-10-19 13:00:00,26.5,26.56,26.47,26.47,57900.0,20.2162,20.262,20.1933,20.1933,57900.0
2010-10-19 13:30:00,26.47,26.55,26.46,26.54,74800.0,20.1933,20.2544,20.1857,20.2467,74800.0
2010-10-19 14:00:00,26.56,26.56,26.34,26.39,188000.0,20.262,20.262,20.0941,20.1323,188000.0
2010-10-19 14:30:00,26.38,26.43,26.34,26.41,118300.0,20.1247,20.1628,20.0941,20.1475,118300.0
2010-10-19 15:00:00,26.41,26.43,26.33,26.35,162200.0,20.1475,20.1628,20.0865,20.1018,162200.0
2010-10-19 15:30:00,26.36,26.49,26.33,26.49,257000.0,20.1094,20.2086,20.0865,20.2086,257000.0
2010-10-20 09:30:00,26.63,27.03,26.57,26.76,106800.0,20.3154,20.6205,20.2696,20.4146,106800.0
2010-10-20 10:00:00,26.76,26.79,26.51,26.63,76700.0,20.4146,20.4374,20.2238,20.3154,76700.0
2010-10-20 10:30:00,26.64,26.95,26.64,26.85,44100.0,20.323,20.5595,20.323,20.4832,44100.0
2010-10-20 11:00:00,26.86,26.86,26.51,26.52,82600.0,20.4908,20.4908,20.2238,20.2315,82600.0
2010-10-20 11:30:00,26.53,26.54,26.39,26.42,68400.0,20.2391,20.2467,20.1323,20.1552,68400.0
2010-10-20 12:00:00,26.42,26.45,26.39,26.44,64900.0,20.1552,20.1781,20.1323,20.1704,64900.0
2010-10-20 12:30:00,26.45,26.45,26.32,26.34,83800.0,20.1781,20.1781,20.0789,20.0941,83800.0
2010-10-20 13:00:00,26.34,26.35,26.19,26.3,118100.0,20.0941,20.1018,19.9797,20.0636,118100.0
2010-10-20 13:30:00,26.3,26.38,26.28,26.36,53100.0,20.0636,20.1247,20.0484,20.1094,53100.0
2010-10-20 14:00:00,26.36,26.39,26.27,26.32,82600.0,20.1094,20.1323,20.0407,20.0789,82600.0
2010-10-20 14:30:00,26.32,26.34,26.18,26.3,142400.0,20.0789,20.0941,19.9721,20.0636,142400.0
2010-10-20 15:00:00,26.29,26.36,26.25,26.35,92100.0,20.056,20.1094,20.0255,20.1018,92100.0
2010-10-20 15:30:00,26.36,26.4,26.26,26.31,215800.0,20.1094,20.1399,20.0331,20.0713,215800.0
2010-10-21 09:30:00,25.73,25.73,25.22,25.51,344200.0,19.6288,19.6288,19.2397,19.461,344200.0
2010-10-21 10:00:00,25.51,25.62,25.35,25.62,214100.0,19.461,19.5449,19.3389,19.5449,214100.0
2010-10-21 10:30:00,25.62,25.65,25.49,25.54,280000.0,19.5449,19.5678,19.4457,19.4838,280000.0
2010-10-21 11:00:00,25.54,25.54,25.41,25.46,154800.0,19.4838,19.4838,19.3847,19.4228,154800.0
2010-10-21 11:30:00,25.46,25.46,25.09,25.38,310700.0,19.4228,19.4228,19.1406,19.3618,310700.0
2010-10-21 12:00:00,25.38,25.42,25.31,25.4,425700.0,19.3618,19.3923,19.3084,19.377,425700.0
2010-10-21 12:30:00,25.38,25.41,25.31,25.36,190500.0,19.3618,19.3847,19.3084,19.3465,190500.0
2010-10-21 13:00:00,25.36,25.4,25.2,25.3,133100.0,19.3465,19.377,19.2245,19.3008,133100.0
2010-10-21 13:30:00,25.3,25.36,25.15,25.2,160300.0,19.3008,19.3465,19.1863,19.2245,160300.0
2010-10-21 14:00:00,25.2,25.29,25.19,25.28,79000.0,19.2245,19.2931,19.2168,19.2855,79000.0
2010-10-21 14:30:00,25.29,25.3,25.0,25.16,606000.0,19.2931,19.3008,19.0719,19.194,606000.0
2010-10-21 15:00:00,25.17,25.33,25.17,25.3,467900.0,19.2016,19.3236,19.2016,19.3008,467900.0
2010-10-21 15:30:00,25.31,25.34,25.22,25.34,507200.0,19.3084,19.3313,19.2397,19.3313,507200.0
2010-10-22 09:30:00,25.42,25.94,25.41,25.8,206000.0,19.3923,19.789,19.3847,19.6822,206000.0
2010-10-22 10:00:00,25.8,26.0,25.74,25.85,91200.0,19.6822,19.8348,19.6364,19.7203,91200.0
2010-10-22 10:30:00,25.84,25.85,25.73,25.78,55100.0,19.7127,19.7203,19.6288,19.6669,55100.0
2010-10-22 11:00:00,25.79,25.8,25.5,25.55,119600.0,19.6746,19.6822,19.4533,19.4915,119600.0
2010-10-22 11:30:00,25.54,25.62,25.47,25.52,65900.0,19.4838,19.5449,19.4304,19.4686,65900.0
2010-10-22 12:00:00,25.51,25.57,25.39,25.4,150300.0,19.461,19.5067,19.3694,19.377,150300.0
2010-10-22 12:30:00,25.4,25.41,25.3,25.3,78300.0,19.377,19.3847,19.3008,19.3008,78300.0
2010-10-22 13:00:00,25.29,25.3,25.18,25.23,56900.0,19.2931,19.3008,19.2092,19.2474,56900.0
2010-10-22 13:30:00,25.23,25.25,25.18,25.23,26500.0,19.2474,19.2626,19.2092,19.2474,26500.0
2010-10-22 14:00:00,25.23,25.26,25.23,25.25,68100.0,19.2474,19.2702,19.2474,19.2626,68100.0
2010-10-22 14:30:00,25.25,25.38,25.22,25.24,109200.0,19.2626,19.3618,19.2397,19.255,109200.0
2010-10-22 15:00:00,25.24,25.26,25.2,25.24,143600.0,19.255,19.2702,19.2245,19.255,143600.0
2010-10-22 15:30:00,25.24,25.26,25.2,25.24,229900.0,19.255,19.2702,19.2245,19.255,229900.0
2010-10-25 09:30:00,25.42,25.79,25.27,25.45,75400.0,19.3923,19.6746,19.2779,19.4152,75400.0
2010-10-25 10:00:00,25.46,25.5,25.3,25.36,34100.0,19.4228,19.4533,19.3008,19.3465,34100.0
2010-10-25 10:30:00,25.37,25.39,25.22,25.33,44300.0,19.3542,19.3694,19.2397,19.3236,44300.0
2010-10-25 11:00:00,25.32,25.46,25.24,25.44,29000.0,19.316,19.4228,19.255,19.4076,29000.0
2010-10-25 11:30:00,25.44,25.5,25.41,25.43,41400.0,19.4076,19.4533,19.3847,19.3999,41400.0
2010-10-25 12:00:00,25.43,25.44,25.36,25.37,25500.0,19.3999,19.4076,19.3465,19.3542,25500.0
2010-10-25 12:30:00,25.36,25.5,25.3,25.47,45700.0,19.3465,19.4533,19.3008,19.4304,45700.0
2010-10-25 13:00:00,25.46,25.48,25.42,25.43,12600.0,19.4228,19.4381,19.3923,19.3999,12600.0
2010-10-25 13:30:00,25.43,25.45,25.39,25.43,19600.0,19.3999,19.4152,19.3694,19.3999,19600.0
2010-10-25 14:00:00,25.44,25.45,25.41,25.43,18300.0,19.4076,19.4152,19.3847,19.3999,18300.0
2010-10-25 14:30:00,25.43,25.48,25.42,25.47,63200.0,19.3999,19.4381,19.3923,19.4304,63200.0
2010-10-25 15:00:00,25.47,25.67,25.46,25.61,133100.0,19.4304,19.583,19.4228,19.5372,133100.0
2010-10-25 15:30:00,25.61,25.71,25.47,25.49,211300.0,19.5372,19.6135,19.4304,19.4457,211300.0
2010-10-26 09:30:00,25.44,25.47,25.25,25.38,59100.0,19.4076,19.4304,19.2626,19.3618,59100.0
2010-10-26 10:00:00,25.38,25.82,25.37,25.79,179600.0,19.3618,19.6975,19.3542,19.6746,179600.0
2010-10-26 10:30:00,25.78,25.89,25.66,25.84,144700.0,19.6669,19.7509,19.5754,19.7127,144700.0
2010-10-26 11:00:00,25.83,25.83,25.68,25.68,130500.0,19.7051,19.7051,19.5906,19.5906,130500.0
2010-10-26 11:30:00,25.67,25.77,25.64,25.75,76500.0,19.583,19.6593,19.5601,19.644,76500.0
2010-10-26 12:00:00,25.75,25.81,25.69,25.8,49000.0,19.644,19.6898,19.5983,19.6822,49000.0
2010-10-26 12:30:00,25.81,25.83,25.73,25.73,36800.0,19.6898,19.7051,19.6288,19.6288,36800.0
2010-10-26 13:00:00,25.74,25.82,25.73,25.77,45800.0,19.6364,19.6975,19.6288,19.6593,45800.0
2010-10-26 13:30:00,25.78,25.85,25.71,25.73,57200.0,19.6669,19.7203,19.6135,19.6288,57200.0
2010-10-26 14:00:00,25.73,25.79,25.64,25.74,57100.0,19.6288,19.6746,19.5601,19.6364,57100.0
2010-10-26 14:30:00,25.74,25.85,25.73,25.8,110600.0,19.6364,19.7203,19.6288,19.6822,110600.0
2010-10-26 15:00:00,25.8,25.81,25.61,25.61,179200.0,19.6822,19.6898,19.5372,19.5372,179200.0
2010-10-26 15:30:00,25.62,25.67,25.41,25.46,385500.0,19.5449,19.583,19.3847,19.4228,385500.0
2010-10-27 09:30:00,25.37,25.37,24.68,24.94,196000.0,19.3542,19.3542,18.8278,19.0261,196000.0
2010-10-27 10:00:00,24.94,25.01,24.82,24.98,238600.0,19.0261,19.0795,18.9346,19.0566,238600.0
2010-10-27 10:30:00,24.98,25.0,24.73,24.82,235000.0,19.0566,19.0719,18.8659,18.9346,235000.0
2010-10-27 11:00:00,24.83,24.93,24.72,24.87,187300.0,18.9422,19.0185,18.8583,18.9727,187300.0
2010-10-27 11:30:00,24.88,24.91,24.78,24.81,147000.0,18.9803,19.0032,18.9041,18.9269,147000.0
2010-10-27 12:00:00,24.82,24.86,24.71,24.75,85000.0,18.9346,18.9651,18.8507,18.8812,85000.0
2010-10-27 12:30:00,24.75,24.8,24.61,24.78,86700.0,18.8812,18.9193,18.7744,18.9041,86700.0
2010-10-27 13:00:00,24.78,24.9,24.72,24.73,77200.0,18.9041,18.9956,18.8583,18.8659,77200.0
2010-10-27 13:30:00,24.74,24.86,24.68,24.86,116700.0,18.8735,18.9651,18.8278,18.9651,116700.0
2010-10-27 14:00:00,24.85,24.91,24.75,24.8,203600.0,18.9575,19.0032,18.8812,18.9193,203600.0
2010-10-27 14:30:00,24.8,24.95,24.79,24.88,220600.0,18.9193,19.0337,18.9117,18.9803,220600.0
2010-10-27 15:00:00,24.88,25.01,24.85,24.85,249500.0,18.9803,19.0795,18.9575,18.9575,249500.0
2010-10-27 15:30:00,24.86,25.0,24.83,24.9,236300.0,18.9651,19.0719,18.9422,18.9956,236300.0
2010-10-28 09:30:00,23.85,25.12,23.53,25.12,839200.0,18.1946,19.1634,17.9505,19.1634,839200.0
2010-10-28 10:00:00,25.1,25.28,24.77,24.95,885400.0,19.1482,19.2855,18.8964,19.0337,885400.0
2010-10-28 10:30:00,24.94,25.21,24.8,25.18,235500.0,19.0261,19.2321,18.9193,19.2092,235500.0
2010-10-28 11:00:00,25.17,25.21,24.96,25.06,182100.0,19.2016,19.2321,19.0414,19.1177,182100.0
2010-10-28 11:30:00,25.05,25.1,24.8,24.8,160200.0,19.11,19.1482,18.9193,18.9193,160200.0
2010-10-28 12:00:00,24.8,24.81,24.59,24.63,68300.0,18.9193,18.9269,18.7591,18.7896,68300.0
2010-10-28 12:30:00,24.62,24.7,24.57,24.61,153100.0,18.782,18.843,18.7439,18.7744,153100.0
2010-10-28 13:00:00,24.6,24.78,24.59,24.66,81400.0,18.7667,18.9041,18.7591,18.8125,81400.0
2010-10-28 13:30:00,24.66,24.73,24.64,24.7,85100.0,18.8125,18.8659,18.7973,18.843,85100.0
2010-10-28 14:00:00,24.69,24.92,24.68,24.8,164300.0,18.8354,19.0109,18.8278,18.9193,164300.0
2010-10-28 14:30:00,24.8,24.8,24.74,24.78,92100.0,18.9193,18.9193,18.8735,18.9041,92100.0
2010-10-28 15:00:00,24.79,24.8,24.68,24.69,93900.0,18.9117,18.9193,18.8278,18.8354,93900.0
2010-10-28 15:30:00,24.7,24.75,24.57,24.59,436500.0,18.843,18.8812,18.7439,18.7591,436500.0
2010-10-29 09:30:00,24.59,24.71,24.37,24.45,149000.0,18.7591,18.8507,18.5913,18.6523,149000.0
2010-10-29 10:00:00,24.45,24.63,24.44,24.5,163400.0,18.6523,18.7896,18.6447,18.6905,163400.0
2010-10-29 10:30:00,24.5,24.6,24.44,24.6,124500.0,18.6905,18.7667,18.6447,18.7667,124500.0
2010-10-29 11:00:00,24.6,24.6,24.48,24.48,45100.0,18.7667,18.7667,18.6752,18.6752,45100.0
2010-10-29 11:30:00,24.48,24.61,24.45,24.51,135100.0,18.6752,18.7744,18.6523,18.6981,135100.0
2010-10-29 12:00:00,24.52,24.68,24.48,24.68,63500.0,18.7057,18.8278,18.6752,18.8278,63500.0
2010-10-29 12:30:00,24.67,24.74,24.65,24.7,143100.0,18.8201,18.8735,18.8049,18.843,143100.0
2010-10-29 13:00:00,24.7,24.72,24.65,24.71,91400.0,18.843,18.8583,18.8049,18.8507,91400.0
2010-10-29 13:30:00,24.71,24.77,24.71,24.75,98700.0,18.8507,18.8964,18.8507,18.8812,98700.0
2010-10-29 14:00:00,24.75,24.98,24.75,24.97,168000.0,18.8812,19.0566,18.8812,19.049,168000.0
2010-10-29 14:30:00,24.96,25.08,24.94,25.04,214900.0,19.0414,19.1329,19.0261,19.1024,214900.0
2010-10-29 15:00:00,25.04,25.05,24.88,24.94,102900.0,19.1024,19.11,18.9803,19.0261,102900.0
2010-10-29 15:30:00,24.94,24.95,24.86,24.89,161500.0,19.0261,19.0337,18.9651,18.988,161500.0
2010-11-01 09:30:00,24.95,25.52,24.88,25.2,149100.0,19.0337,19.4686,18.9803,19.2245,149100.0
2010-11-01 10:00:00,25.23,25.46,25.18,25.22,152200.0,19.2474,19.4228,19.2092,19.2397,152200.0
2010-11-01 10:30:00,25.22,25.28,25.14,25.21,91500.0,19.2397,19.2855,19.1787,19.2321,91500.0
2010-11-01 11:00:00,25.22,25.26,24.97,25.04,130700.0,19.2397,19.2702,19.049,19.1024,130700.0
2010-11-01 11:30:00,25.03,25.09,25.0,25.08,87500.0,19.0948,19.1406,19.0719,19.1329,87500.0
2010-11-01 12:00:00,25.08,25.18,25.06,25.17,98200.0,19.1329,19.2092,19.1177,19.2016,98200.0
2010-11-01 12:30:00,25.16,25.21,25.1,25.16,83300.0,19.194,19.2321,19.1482,19.194,83300.0
2010-11-01 13:00:00,25.16,25.17,25.0,25.03,112400.0,19.194,19.2016,19.0719,19.0948,112400.0
2010-11-01 13:30:00,25.04,25.06,25.0,25.0,45300.0,19.1024,19.1177,19.0719,19.0719,45300.0
2010-11-01 14:00:00,25.01,25.16,24.99,25.15,151900.0,19.0795,19.194,19.0643,19.1863,151900.0
2010-11-01 14:30:00,25.15,25.15,24.97,24.99,102900.0,19.1863,19.1863,19.049,19.0643,102900.0
2010-11-01 15:00:00,24.99,25.02,24.89,25.01,195300.0,19.0643,19.0872,18.988,19.0795,195300.0
2010-11-01 15:30:00,25.01,25.1,24.98,25.09,390800.0,19.0795,19.1482,19.0566,19.1406,390800.0
2010-11-02 09:30:00,25.3,25.48,25.1,25.22,99600.0,19.3008,19.4381,19.1482,19.2397,99600.0
2010-11-02 10:00:00,25.19,25.19,25.0,25.16,79100.0,19.2168,19.2168,19.0719,19.194,79100.0
2010-11-02 10:30:00,25.16,25.42,25.16,25.4,134200.0,19.194,19.3923,19.194,19.377,134200.0
2010-11-02 11:00:00,25.4,25.47,25.32,25.32,63700.0,19.377,19.4304,19.316,19.316,63700.0
2010-11-02 11:30:00,25.32,25.4,25.28,25.4,37800.0,19.316,19.377,19.2855,19.377,37800.0
2010-11-02 12:00:00,25.4,25.41,25.39,25.4,38600.0,19.377,19.3847,19.3694,19.377,38600.0
2010-11-02 12:30:00,25.4,25.45,25.38,25.42,49500.0,19.377,19.4152,19.3618,19.3923,49500.0
2010-11-02 13:00:00,25.42,25.57,25.42,25.57,34900.0,19.3923,19.5067,19.3923,19.5067,34900.0
2010-11-02 13:30:00,25.57,25.66,25.45,25.62,80000.0,19.5067,19.5754,19.4152,19.5449,80000.0
2010-11-02 14:00:00,25.61,25.72,25.57,25.65,79800.0,19.5372,19.6212,19.5067,19.5678,79800.0
2010-11-02 14:30:00,25.65,25.74,25.58,25.72,114500.0,19.5678,19.6364,19.5144,19.6212,114500.0
2010-11-02 15:00:00,25.71,26.13,25.69,25.9,284000.0,19.6135,19.9339,19.5983,19.7585,284000.0
2010-11-02 15:30:00,25.9,26.0,25.79,25.98,576400.0,19.7585,19.8348,19.6746,19.8195,576400.0
2010-11-03 09:30:00,26.0,26.09,25.61,25.62,100300.0,19.8348,19.9034,19.5372,19.5449,100300.0
2010-11-03 10:00:00,25.63,25.72,25.56,25.6,66600.0,19.5525,19.6212,19.4991,19.5296,66600.0
2010-11-03 10:30:00,25.6,25.7,25.57,25.6,107300.0,19.5296,19.6059,19.5067,19.5296,107300.0
2010-11-03 11:00:00,25.58,25.6,25.46,25.49,117500.0,19.5144,19.5296,19.4228,19.4457,117500.0
2010-11-03 11:30:00,25.49,25.56,25.43,25.48,72000.0,19.4457,19.4991,19.3999,19.4381,72000.0
2010-11-03 12:00:00,25.48,25.66,25.41,25.66,84600.0,19.4381,19.5754,19.3847,19.5754,84600.0
2010-11-03 12:30:00,25.64,25.72,25.58,25.64,67100.0,19.5601,19.6212,19.5144,19.5601,67100.0
2010-11-03 13:00:00,25.63,25.73,25.63,25.66,43300.0,19.5525,19.6288,19.5525,19.5754,43300.0
2010-11-03 13:30:00,25.67,25.71,25.61,25.63,23100.0,19.583,19.6135,19.5372,19.5525,23100.0
2010-11-03 14:00:00,25.63,25.99,25.61,25.67,127100.0,19.5525,19.8271,19.5372,19.583,127100.0
2010-11-03 14:30:00,25.68,25.84,25.62,25.81,205900.0,19.5906,19.7127,19.5449,19.6898,205900.0
2010-11-03 15:00:00,25.81,25.97,25.74,25.79,135200.0,19.6898,19.8119,19.6364,19.6746,135200.0
2010-11-03 15:30:00,25.79,25.97,25.76,25.83,695700.0,19.6746,19.8119,19.6517,19.7051,695700.0
2010-11-04 09:30:00,26.12,28.0,26.12,26.6,600800.0,19.9263,21.3605,19.9263,20.2925,600800.0
2010-11-04 10:00:00,26.6,26.77,26.36,26.67,360200.0,20.2925,20.4222,20.1094,20.3459,360200.0
2010-11-04 10:30:00,26.68,26.74,26.53,26.73,192700.0,20.3535,20.3993,20.2391,20.3917,192700.0
2010-11-04 11:00:00,26.74,26.9,26.7,26.87,172700.0,20.3993,20.5214,20.3688,20.4985,172700.0
2010-11-04 11:30:00,26.87,27.0,26.87,26.93,127700.0,20.4985,20.5976,20.4985,20.5442,127700.0
2010-11-04 12:00:00,26.92,27.21,26.92,27.15,154900.0,20.5366,20.7578,20.5366,20.7121,154900.0
2010-11-04 12:30:00,27.15,27.36,27.02,27.35,166900.0,20.7121,20.8723,20.6129,20.8647,166900.0
2010-11-04 13:00:00,27.36,27.36,27.18,27.2,111800.0,20.8723,20.8723,20.735,20.7502,111800.0
2010-11-04 13:30:00,27.2,27.24,27.14,27.19,90200.0,20.7502,20.7807,20.7044,20.7426,90200.0
2010-11-04 14:00:00,27.2,27.21,27.14,27.16,166400.0,20.7502,20.7578,20.7044,20.7197,166400.0
2010-11-04 14:30:00,27.16,27.16,27.1,27.1,141900.0,20.7197,20.7197,20.6739,20.6739,141900.0
2010-11-04 15:00:00,27.1,27.32,27.04,27.32,191500.0,20.6739,20.8418,20.6282,20.8418,191500.0
2010-11-04 15:30:00,27.32,27.45,27.23,27.4,325600.0,20.8418,20.9409,20.7731,20.9028,325600.0
2010-11-05 09:30:00,27.4,27.93,27.33,27.82,160900.0,20.9028,21.3071,20.8494,21.2232,160900.0
2010-11-05 10:00:00,27.81,28.0,27.79,27.92,126500.0,21.2156,21.3605,21.2003,21.2995,126500.0
2010-11-05 10:30:00,27.91,28.09,27.88,28.03,139900.0,21.2919,21.4292,21.269,21.3834,139900.0
2010-11-05 11:00:00,28.03,28.12,27.89,28.0,114600.0,21.3834,21.4521,21.2766,21.3605,114600.0
2010-11-05 11:30:00,28.0,28.0,27.72,27.74,101600.0,21.3605,21.3605,21.1469,21.1622,101600.0
2010-11-05 12:00:00,27.74,27.79,27.58,27.78,89600.0,21.1622,21.2003,21.0401,21.1927,89600.0
2010-11-05 12:30:00,27.79,27.95,27.75,27.9,121000.0,21.2003,21.3224,21.1698,21.2842,121000.0
2010-11-05 13:00:00,27.88,28.0,27.87,27.89,102500.0,21.269,21.3605,21.2613,21.2766,102500.0
2010-11-05 13:30:00,27.89,28.0,27.89,27.9,47600.0,21.2766,21.3605,21.2766,21.2842,47600.0
2010-11-05 14:00:00,27.9,27.92,27.82,27.9,55900.0,21.2842,21.2995,21.2232,21.2842,55900.0
2010-11-05 14:30:00,27.9,28.0,27.9,28.0,84100.0,21.2842,21.3605,21.2842,21.3605,84100.0
2010-11-05 15:00:00,28.0,28.0,27.93,27.99,105400.0,21.3605,21.3605,21.3071,21.3529,105400.0
2010-11-05 15:30:00,28.0,28.09,27.94,28.06,241100.0,21.3605,21.4292,21.3147,21.4063,241100.0
2010-11-08 09:30:00,27.99,28.07,27.83,27.97,74800.0,21.3529,21.4139,21.2308,21.3376,74800.0
2010-11-08 10:00:00,27.97,28.16,27.96,28.02,86500.0,21.3376,21.4826,21.33,21.3758,86500.0
2010-11-08 10:30:00,28.0,28.17,27.95,28.1,247900.0,21.3605,21.4902,21.3224,21.4368,247900.0
2010-11-08 11:00:00,28.1,28.13,28.0,28.08,83900.0,21.4368,21.4597,21.3605,21.4215,83900.0
2010-11-08 11:30:00,28.08,28.34,28.08,28.27,118300.0,21.4215,21.6199,21.4215,21.5665,118300.0
2010-11-08 12:00:00,28.24,28.29,28.17,28.18,50200.0,21.5436,21.5818,21.4902,21.4978,50200.0
2010-11-08 12:30:00,28.18,28.31,28.12,28.23,45800.0,21.4978,21.597,21.4521,21.536,45800.0
2010-11-08 13:00:00,28.23,28.34,28.15,28.34,70600.0,21.536,21.6199,21.475,21.6199,70600.0
2010-11-08 13:30:00,28.33,28.34,28.2,28.33,70200.0,21.6123,21.6199,21.5131,21.6123,70200.0
2010-11-08 14:00:00,28.33,28.53,28.29,28.45,87100.0,21.6123,21.7648,21.5818,21.7038,87100.0
2010-11-08 14:30:00,28.45,28.55,28.42,28.51,94000.0,21.7038,21.7801,21.6809,21.7496,94000.0
2010-11-08 15:00:00,28.51,28.6,28.5,28.51,113700.0,21.7496,21.8182,21.742,21.7496,113700.0
2010-11-08 15:30:00,28.5,28.61,28.39,28.54,207500.0,21.742,21.8259,21.658,21.7725,207500.0
2010-11-09 09:30:00,30.45,30.99,29.93,30.12,725700.0,23.2296,23.6415,22.8329,22.9778,725700.0
2010-11-09 10:00:00,30.11,30.2,29.97,30.03,195400.0,22.9702,23.0388,22.8634,22.9092,195400.0
2010-11-09 10:30:00,30.04,30.05,29.77,29.77,374900.0,22.9168,22.9244,22.7108,22.7108,374900.0
2010-11-09 11:00:00,29.78,29.78,29.53,29.68,283700.0,22.7184,22.7184,22.5277,22.6422,283700.0
2010-11-09 11:30:00,29.69,29.73,29.56,29.61,125300.0,22.6498,22.6803,22.5506,22.5887,125300.0
2010-11-09 12:00:00,29.61,29.76,29.61,29.75,93700.0,22.5887,22.7032,22.5887,22.6956,93700.0
2010-11-09 12:30:00,29.75,29.91,29.71,29.8,107800.0,22.6956,22.8176,22.665,22.7337,107800.0
2010-11-09 13:00:00,29.81,29.86,29.78,29.79,122000.0,22.7413,22.7795,22.7184,22.7261,122000.0
2010-11-09 13:30:00,29.79,29.79,29.43,29.48,193500.0,22.7261,22.7261,22.4514,22.4896,193500.0
2010-11-09 14:00:00,29.51,29.53,29.41,29.45,190500.0,22.5125,22.5277,22.4362,22.4667,190500.0
2010-11-09 14:30:00,29.46,29.65,29.41,29.49,268600.0,22.4743,22.6193,22.4362,22.4972,268600.0
2010-11-09 15:00:00,29.49,29.71,29.39,29.66,222300.0,22.4972,22.665,22.4209,22.6269,222300.0
2010-11-09 15:30:00,29.65,29.71,29.38,29.55,652100.0,22.6193,22.665,22.4133,22.543,652100.0
2010-11-10 09:30:00,29.54,29.54,29.05,29.15,100700.0,22.5353,22.5353,22.1615,22.2378,100700.0
2010-11-10 10:00:00,29.14,29.2,29.0,29.11,94100.0,22.2302,22.276,22.1234,22.2073,94100.0
2010-11-10 10:30:00,29.12,29.34,29.01,29.26,150200.0,22.2149,22.3828,22.131,22.3217,150200.0
2010-11-10 11:00:00,29.25,29.26,28.97,29.04,76700.0,22.3141,22.3217,22.1005,22.1539,76700.0
2010-11-10 11:30:00,29.04,29.15,28.99,29.08,58800.0,22.1539,22.2378,22.1158,22.1844,58800.0
2010-11-10 12:00:00,29.07,29.1,28.95,29.02,81600.0,22.1768,22.1997,22.0853,22.1387,81600.0
2010-11-10 12:30:00,29.03,29.11,28.99,29.04,42500.0,22.1463,22.2073,22.1158,22.1539,42500.0
2010-11-10 13:00:00,29.02,29.13,28.98,29.06,69300.0,22.1387,22.2226,22.1081,22.1692,69300.0
2010-11-10 13:30:00,29.08,29.12,29.05,29.11,26700.0,22.1844,22.2149,22.1615,22.2073,26700.0
2010-11-10 14:00:00,29.1,29.16,29.0,29.07,47900.0,22.1997,22.2455,22.1234,22.1768,47900.0
2010-11-10 14:30:00,29.07,29.08,28.97,28.99,91800.0,22.1768,22.1844,22.1005,22.1158,91800.0
2010-11-10 15:00:00,29.0,29.06,28.91,28.95,123300.0,22.1234,22.1692,22.0547,22.0853,123300.0
2010-11-10 15:30:00,28.96,29.2,28.95,29.17,307700.0,22.0929,22.276,22.0853,22.2531,307700.0
2010-11-11 09:30:00,28.95,29.38,28.91,29.29,201000.0,22.0853,22.4133,22.0547,22.3446,201000.0
2010-11-11 10:00:00,29.29,29.55,29.26,29.53,95700.0,22.3446,22.543,22.3217,22.5277,95700.0
2010-11-11 10:30:00,29.53,29.58,29.4,29.57,147800.0,22.5277,22.5659,22.4285,22.5582,147800.0
2010-11-11 11:00:00,29.57,29.57,29.4,29.48,224400.0,22.5582,22.5582,22.4285,22.4896,224400.0
2010-11-11 11:30:00,29.48,29.55,29.45,29.52,94800.0,22.4896,22.543,22.4667,22.5201,94800.0
2010-11-11 12:00:00,29.53,29.59,29.47,29.51,81300.0,22.5277,22.5735,22.4819,22.5125,81300.0
2010-11-11 12:30:00,29.51,29.54,29.47,29.51,147800.0,22.5125,22.5353,22.4819,22.5125,147800.0
2010-11-11 13:00:00,29.52,29.72,29.51,29.58,64300.0,22.5201,22.6727,22.5125,22.5659,64300.0
2010-11-11 13:30:00,29.58,29.59,29.48,29.49,209800.0,22.5659,22.5735,22.4896,22.4972,209800.0
2010-11-11 14:00:00,29.5,29.55,29.47,29.5,112100.0,22.5048,22.543,22.4819,22.5048,112100.0
2010-11-11 14:30:00,29.5,29.54,29.47,29.51,60100.0,22.5048,22.5353,22.4819,22.5125,60100.0
2010-11-11 15:00:00,29.51,29.52,29.4,29.43,40700.0,22.5125,22.5201,22.4285,22.4514,40700.0
2010-11-11 15:30:00,29.44,29.44,29.27,29.28,188700.0,22.4591,22.4591,22.3294,22.337,188700.0
2010-11-12 09:30:00,29.2,29.3,29.07,29.17,58100.0,22.276,22.3523,22.1768,22.2531,58100.0
2010-11-12 10:00:00,29.19,29.22,29.08,29.08,32600.0,22.2683,22.2912,22.1844,22.1844,32600.0
2010-11-12 10:30:00,29.08,29.09,28.93,28.97,35900.0,22.1844,22.1921,22.07,22.1005,35900.0
2010-11-12 11:00:00,28.95,29.09,28.94,29.05,41500.0,22.0853,22.1921,22.0776,22.1615,41500.0
2010-11-12 11:30:00,29.05,29.06,28.97,29.05,28800.0,22.1615,22.1692,22.1005,22.1615,28800.0
2010-11-12 12:00:00,29.06,29.06,28.93,28.93,55100.0,22.1692,22.1692,22.07,22.07,55100.0
2010-11-12 12:30:00,28.94,29.02,28.87,29.01,51400.0,22.0776,22.1387,22.0242,22.131,51400.0
2010-11-12 13:00:00,29.01,29.06,28.97,29.04,47000.0,22.131,22.1692,22.1005,22.1539,47000.0
2010-11-12 13:30:00,29.04,29.04,28.86,28.88,21500.0,22.1539,22.1539,22.0166,22.0319,21500.0
2010-11-12 14:00:00,28.87,28.95,28.86,28.86,23400.0,22.0242,22.0853,22.0166,22.0166,23400.0
2010-11-12 14:30:00,28.86,28.97,28.8,28.89,47400.0,22.0166,22.1005,21.9708,22.0395,47400.0
2010-11-12 15:00:00,28.89,29.01,28.89,28.96,44900.0,22.0395,22.131,22.0395,22.0929,44900.0
2010-11-12 15:30:00,28.97,29.03,28.89,29.02,168000.0,22.1005,22.1463,22.0395,22.1387,168000.0
2010-11-15 09:30:00,29.16,29.45,29.14,29.14,63800.0,22.2455,22.4667,22.2302,22.2302,63800.0
2010-11-15 10:00:00,29.15,29.18,29.03,29.12,83700.0,22.2378,22.2607,22.1463,22.2149,83700.0
2010-11-15 10:30:00,29.12,29.41,29.1,29.36,310000.0,22.2149,22.4362,22.1997,22.398,310000.0
2010-11-15 11:00:00,29.36,29.43,29.3,29.42,23300.0,22.398,22.4514,22.3523,22.4438,23300.0
2010-11-15 11:30:00,29.41,29.52,29.38,29.49,24900.0,22.4362,22.5201,22.4133,22.4972,24900.0
2010-11-15 12:00:00,29.49,29.52,29.3,29.36,23600.0,22.4972,22.5201,22.3523,22.398,23600.0
2010-11-15 12:30:00,29.36,29.56,29.35,29.56,31100.0,22.398,22.5506,22.3904,22.5506,31100.0
2010-11-15 13:00:00,29.56,29.57,29.45,29.49,27900.0,22.5506,22.5582,22.4667,22.4972,27900.0
2010-11-15 13:30:00,29.48,29.52,29.48,29.49,32700.0,22.4896,22.5201,22.4896,22.4972,32700.0
2010-11-15 14:00:00,29.49,29.49,29.35,29.36,36900.0,22.4972,22.4972,22.3904,22.398,36900.0
2010-11-15 14:30:00,29.36,29.48,29.35,29.44,38900.0,22.398,22.4896,22.3904,22.4591,38900.0
2010-11-15 15:00:00,29.45,29.5,29.33,29.38,72600.0,22.4667,22.5048,22.3751,22.4133,72600.0
2010-11-15 15:30:00,29.38,29.42,29.26,29.28,124600.0,22.4133,22.4438,22.3217,22.337,124600.0
2010-11-16 09:30:00,29.07,29.5,29.04,29.3,36200.0,22.1768,22.5048,22.1539,22.3523,36200.0
2010-11-16 10:00:00,29.34,29.35,29.15,29.26,35300.0,22.3828,22.3904,22.2378,22.3217,35300.0
2010-11-16 10:30:00,29.25,29.26,29.07,29.18,42300.0,22.3141,22.3217,22.1768,22.2607,42300.0
2010-11-16 11:00:00,29.16,29.16,28.92,28.94,28100.0,22.2455,22.2455,22.0624,22.0776,28100.0
2010-11-16 11:30:00,28.95,28.98,28.75,28.85,35700.0,22.0853,22.1081,21.9327,22.009,35700.0
2010-11-16 12:00:00,28.86,29.0,28.8,28.85,30800.0,22.0166,22.1234,21.9708,22.009,30800.0
2010-11-16 12:30:00,28.85,28.97,28.81,28.97,16100.0,22.009,22.1005,21.9784,22.1005,16100.0
2010-11-16 13:00:00,28.97,28.99,28.9,28.97,17100.0,22.1005,22.1158,22.0471,22.1005,17100.0
2010-11-16 13:30:00,28.97,29.05,28.96,29.0,42600.0,22.1005,22.1615,22.0929,22.1234,42600.0
2010-11-16 14:00:00,29.02,29.04,28.97,28.99,34300.0,22.1387,22.1539,22.1005,22.1158,34300.0
2010-11-16 14:30:00,28.99,28.99,28.88,28.95,38800.0,22.1158,22.1158,22.0319,22.0853,38800.0
2010-11-16 15:00:00,28.95,28.97,28.8,28.82,51700.0,22.0853,22.1005,21.9708,21.9861,51700.0
2010-11-16 15:30:00,28.81,28.97,28.8,28.96,110900.0,21.9784,22.1005,21.9708,22.0929,110900.0
2010-11-17 09:30:00,29.04,29.18,28.88,29.04,37800.0,22.1539,22.2607,22.0319,22.1539,37800.0
2010-11-17 10:00:00,29.05,29.23,29.05,29.17,24700.0,22.1615,22.2989,22.1615,22.2531,24700.0
2010-11-17 10:30:00,29.17,29.29,29.11,29.19,23800.0,22.2531,22.3446,22.2073,22.2683,23800.0
2010-11-17 11:00:00,29.16,29.39,29.15,29.36,17400.0,22.2455,22.4209,22.2378,22.398,17400.0
2010-11-17 11:30:00,29.37,29.47,29.35,29.46,24300.0,22.4057,22.4819,22.3904,22.4743,24300.0
2010-11-17 12:00:00,29.46,29.51,29.42,29.45,22600.0,22.4743,22.5125,22.4438,22.4667,22600.0
2010-11-17 12:30:00,29.46,29.48,29.42,29.44,15300.0,22.4743,22.4896,22.4438,22.4591,15300.0
2010-11-17 13:00:00,29.43,29.5,29.42,29.47,16400.0,22.4514,22.5048,22.4438,22.4819,16400.0
2010-11-17 13:30:00,29.47,29.51,29.43,29.48,16400.0,22.4819,22.5125,22.4514,22.4896,16400.0
2010-11-17 14:00:00,29.47,29.58,29.47,29.49,30500.0,22.4819,22.5659,22.4819,22.4972,30500.0
2010-11-17 14:30:00,29.49,29.49,29.36,29.42,110700.0,22.4972,22.4972,22.398,22.4438,110700.0
2010-11-17 15:00:00,29.42,29.44,29.31,29.34,53900.0,22.4438,22.4591,22.3599,22.3828,53900.0
2010-11-17 15:30:00,29.35,29.45,29.35,29.43,140000.0,22.3904,22.4667,22.3904,22.4514,140000.0
2010-11-18 09:30:00,29.72,29.87,29.54,29.75,47300.0,22.6727,22.7871,22.5353,22.6956,47300.0
2010-11-18 10:00:00,29.81,30.18,29.8,30.14,41500.0,22.7413,23.0236,22.7337,22.9931,41500.0
2010-11-18 10:30:00,30.13,30.15,30.04,30.04,23200.0,22.9854,23.0007,22.9168,22.9168,23200.0
2010-11-18 11:00:00,30.04,30.14,29.89,29.98,39700.0,22.9168,22.9931,22.8024,22.871,39700.0
2010-11-18 11:30:00,29.97,30.08,29.96,30.02,13900.0,22.8634,22.9473,22.8558,22.9015,13900.0
2010-11-18 12:00:00,30.0,30.06,29.99,30.02,21800.0,22.8863,22.932,22.8786,22.9015,21800.0
2010-11-18 12:30:00,30.02,30.06,29.97,29.98,23600.0,22.9015,22.932,22.8634,22.871,23600.0
2010-11-18 13:00:00,29.99,30.01,29.98,30.01,13500.0,22.8786,22.8939,22.871,22.8939,13500.0
2010-11-18 13:30:00,30.0,30.14,30.0,30.06,39200.0,22.8863,22.9931,22.8863,22.932,39200.0
2010-11-18 14:00:00,30.07,30.14,29.96,30.01,81600.0,22.9397,22.9931,22.8558,22.8939,81600.0
2010-11-18 14:30:00,30.01,30.08,29.99,30.07,18400.0,22.8939,22.9473,22.8786,22.9397,18400.0
2010-11-18 15:00:00,30.06,30.08,29.98,30.0,18700.0,22.932,22.9473,22.871,22.8863,18700.0
2010-11-18 15:30:00,29.99,30.0,29.89,29.95,95500.0,22.8786,22.8863,22.8024,22.8481,95500.0
2010-11-19 09:30:00,29.9,30.11,29.81,29.93,70600.0,22.81,22.9702,22.7413,22.8329,70600.0
2010-11-19 10:00:00,29.95,30.04,29.85,29.9,30900.0,22.8481,22.9168,22.7718,22.81,30900.0
2010-11-19 10:30:00,29.9,30.06,29.9,29.98,31100.0,22.81,22.932,22.81,22.871,31100.0
2010-11-19 11:00:00,29.97,30.13,29.97,30.12,28300.0,22.8634,22.9854,22.8634,22.9778,28300.0
2010-11-19 11:30:00,30.13,30.14,30.01,30.01,43700.0,22.9854,22.9931,22.8939,22.8939,43700.0
2010-11-19 12:00:00,30.01,30.07,30.01,30.04,9500.0,22.8939,22.9397,22.8939,22.9168,9500.0
2010-11-19 12:30:00,30.05,30.12,30.04,30.1,13100.0,22.9244,22.9778,22.9168,22.9626,13100.0
2010-11-19 13:00:00,30.11,30.11,30.04,30.06,18900.0,22.9702,22.9702,22.9168,22.932,18900.0
2010-11-19 13:30:00,30.06,30.13,30.05,30.1,25100.0,22.932,22.9854,22.9244,22.9626,25100.0
2010-11-19 14:00:00,30.11,30.14,30.09,30.09,31900.0,22.9702,22.9931,22.9549,22.9549,31900.0
2010-11-19 14:30:00,30.11,30.11,30.05,30.05,21000.0,22.9702,22.9702,22.9244,22.9244,21000.0
2010-11-19 15:00:00,30.06,30.12,30.03,30.04,30700.0,22.932,22.9778,22.9092,22.9168,30700.0
2010-11-19 15:30:00,30.05,30.06,29.99,30.01,109600.0,22.9244,22.932,22.8786,22.8939,109600.0
2010-11-22 09:30:00,29.92,30.27,29.85,30.25,43200.0,22.8252,23.0922,22.7718,23.077,43200.0
2010-11-22 10:00:00,30.25,30.3,30.16,30.18,34500.0,23.077,23.1151,23.0083,23.0236,34500.0
2010-11-22 10:30:00,30.16,30.16,30.03,30.04,30500.0,23.0083,23.0083,22.9092,22.9168,30500.0
2010-11-22 11:00:00,30.01,30.06,30.0,30.02,18700.0,22.8939,22.932,22.8863,22.9015,18700.0
2010-11-22 11:30:00,30.04,30.08,30.02,30.07,28200.0,22.9168,22.9473,22.9015,22.9397,28200.0
2010-11-22 12:00:00,30.07,30.15,29.99,30.03,85100.0,22.9397,23.0007,22.8786,22.9092,85100.0
2010-11-22 12:30:00,30.02,30.02,29.87,29.98,23700.0,22.9015,22.9015,22.7871,22.871,23700.0
2010-11-22 13:00:00,29.98,30.05,29.91,29.92,24900.0,22.871,22.9244,22.8176,22.8252,24900.0
2010-11-22 13:30:00,29.93,30.14,29.92,30.1,78400.0,22.8329,22.9931,22.8252,22.9626,78400.0
2010-11-22 14:00:00,30.11,30.2,30.06,30.17,48500.0,22.9702,23.0388,22.932,23.016,48500.0
2010-11-22 14:30:00,30.17,30.27,30.15,30.25,42200.0,23.016,23.0922,23.0007,23.077,42200.0
2010-11-22 15:00:00,30.25,30.34,30.23,30.32,51700.0,23.077,23.1456,23.0617,23.1304,51700.0
2010-11-22 15:30:00,30.33,30.48,30.26,30.28,213700.0,23.138,23.2525,23.0846,23.0999,213700.0
2010-11-23 09:30:00,30.13,30.62,30.04,30.27,123300.0,22.9854,23.3593,22.9168,23.0922,123300.0
2010-11-23 10:00:00,30.25,30.37,30.22,30.32,96600.0,23.077,23.1685,23.0541,23.1304,96600.0
2010-11-23 10:30:00,30.32,30.76,30.32,30.76,54900.0,23.1304,23.4661,23.1304,23.4661,54900.0
2010-11-23 11:00:00,30.77,30.78,30.46,30.46,68500.0,23.4737,23.4813,23.2372,23.2372,68500.0
2010-11-23 11:30:00,30.45,30.84,30.42,30.82,81600.0,23.2296,23.5271,23.2067,23.5118,81600.0
2010-11-23 12:00:00,30.82,30.95,30.71,30.77,97100.0,23.5118,23.611,23.4279,23.4737,97100.0
2010-11-23 12:30:00,30.76,30.78,30.66,30.71,63400.0,23.4661,23.4813,23.3898,23.4279,63400.0
2010-11-23 13:00:00,30.73,30.76,30.68,30.75,33100.0,23.4432,23.4661,23.405,23.4584,33100.0
2010-11-23 13:30:00,30.75,30.8,30.71,30.78,58900.0,23.4584,23.4966,23.4279,23.4813,58900.0
2010-11-23 14:00:00,30.78,30.8,30.72,30.75,58700.0,23.4813,23.4966,23.4355,23.4584,58700.0
2010-11-23 14:30:00,30.75,30.77,30.7,30.72,51200.0,23.4584,23.4737,23.4203,23.4355,51200.0
2010-11-23 15:00:00,30.71,30.74,30.69,30.7,67000.0,23.4279,23.4508,23.4127,23.4203,67000.0
2010-11-23 15:30:00,30.7,30.75,30.67,30.73,148000.0,23.4203,23.4584,23.3974,23.4432,148000.0
2010-11-24 09:30:00,30.93,31.16,30.72,30.91,82300.0,23.5957,23.7712,23.4355,23.5805,82300.0
2010-11-24 10:00:00,30.9,30.91,30.75,30.85,79800.0,23.5729,23.5805,23.4584,23.5347,79800.0
2010-11-24 10:30:00,30.83,30.88,30.76,30.8,55800.0,23.5195,23.5576,23.4661,23.4966,55800.0
2010-11-24 11:00:00,30.8,30.83,30.76,30.81,47000.0,23.4966,23.5195,23.4661,23.5042,47000.0
2010-11-24 11:30:00,30.83,31.09,30.8,31.09,35000.0,23.5195,23.7178,23.4966,23.7178,35000.0
2010-11-24 12:00:00,31.09,31.15,31.08,31.12,16100.0,23.7178,23.7636,23.7102,23.7407,16100.0
2010-11-24 12:30:00,31.12,31.14,31.04,31.09,17800.0,23.7407,23.7559,23.6797,23.7178,17800.0
2010-11-24 13:00:00,31.09,31.18,31.08,31.15,20100.0,23.7178,23.7865,23.7102,23.7636,20100.0
2010-11-24 13:30:00,31.15,31.18,31.14,31.17,24200.0,23.7636,23.7865,23.7559,23.7788,24200.0
2010-11-24 14:00:00,31.17,31.21,31.16,31.21,20700.0,23.7788,23.8094,23.7712,23.8094,20700.0
2010-11-24 14:30:00,31.21,31.25,31.2,31.25,25300.0,23.8094,23.8399,23.8017,23.8399,25300.0
2010-11-24 15:00:00,31.25,31.33,31.25,31.31,35400.0,23.8399,23.9009,23.8399,23.8856,35400.0
2010-11-24 15:30:00,31.31,31.35,31.23,31.33,61700.0,23.8856,23.9162,23.8246,23.9009,61700.0
2010-11-26 09:30:00,31.16,31.34,31.14,31.22,13600.0,23.7712,23.9085,23.7559,23.817,13600.0
2010-11-26 10:00:00,31.22,31.38,31.22,31.31,16100.0,23.817,23.939,23.817,23.8856,16100.0
2010-11-26 10:30:00,31.29,31.36,31.16,31.17,13000.0,23.8704,23.9238,23.7712,23.7788,13000.0
2010-11-26 11:00:00,31.16,31.22,31.14,31.16,10600.0,23.7712,23.817,23.7559,23.7712,10600.0
2010-11-26 11:30:00,31.16,31.2,31.08,31.15,13100.0,23.7712,23.8017,23.7102,23.7636,13100.0
2010-11-26 12:00:00,31.15,31.24,31.11,31.2,15300.0,23.7636,23.8322,23.7331,23.8017,15300.0
2010-11-26 12:30:00,31.2,31.21,31.03,31.07,39300.0,23.8017,23.8094,23.672,23.7025,39300.0
2010-11-29 09:30:00,30.99,31.2,30.74,30.86,58000.0,23.6415,23.8017,23.4508,23.5423,58000.0
2010-11-29 10:00:00,30.86,31.07,30.73,31.01,62500.0,23.5423,23.7025,23.4432,23.6568,62500.0
2010-11-29 10:30:00,31.0,31.28,31.0,31.14,37400.0,23.6491,23.8628,23.6491,23.7559,37400.0
2010-11-29 11:00:00,31.15,31.32,31.13,31.27,38600.0,23.7636,23.8933,23.7483,23.8551,38600.0
2010-11-29 11:30:00,31.26,31.32,31.21,31.3,29700.0,23.8475,23.8933,23.8094,23.878,29700.0
2010-11-29 12:00:00,31.3,31.52,31.3,31.45,21600.0,23.878,24.0458,23.878,23.9924,21600.0
2010-11-29 12:30:00,31.45,31.49,31.4,31.45,38300.0,23.9924,24.023,23.9543,23.9924,38300.0
2010-11-29 13:00:00,31.44,31.47,31.34,31.47,18000.0,23.9848,24.0077,23.9085,24.0077,18000.0
2010-11-29 13:30:00,31.45,31.49,31.34,31.45,26800.0,23.9924,24.023,23.9085,23.9924,26800.0
2010-11-29 14:00:00,31.44,31.65,31.44,31.65,36000.0,23.9848,24.145,23.9848,24.145,36000.0
2010-11-29 14:30:00,31.63,31.8,31.61,31.63,47900.0,24.1298,24.2594,24.1145,24.1298,47900.0
2010-11-29 15:00:00,31.63,31.73,31.53,31.53,106800.0,24.1298,24.206,24.0535,24.0535,106800.0
2010-11-29 15:30:00,31.54,31.73,31.47,31.67,215300.0,24.0611,24.206,24.0077,24.1603,215300.0
2010-11-30 09:30:00,31.32,31.63,31.21,31.59,53500.0,23.8933,24.1298,23.8094,24.0992,53500.0
2010-11-30 10:00:00,31.62,31.85,31.53,31.83,29200.0,24.1221,24.2976,24.0535,24.2823,29200.0
2010-11-30 10:30:00,31.83,31.88,31.67,31.86,38500.0,24.2823,24.3205,24.1603,24.3052,38500.0
2010-11-30 11:00:00,31.86,31.99,31.84,31.9,25700.0,24.3052,24.4044,24.29,24.3357,25700.0
2010-11-30 11:30:00,31.9,31.97,31.77,31.91,32400.0,24.3357,24.3891,24.2366,24.3434,32400.0
2010-11-30 12:00:00,31.92,32.04,31.91,32.01,27200.0,24.351,24.4425,24.3434,24.4197,27200.0
2010-11-30 12:30:00,32.02,32.11,32.0,32.04,28800.0,24.4273,24.4959,24.412,24.4425,28800.0
2010-11-30 13:00:00,32.04,32.26,32.03,32.16,36900.0,24.4425,24.6104,24.4349,24.5341,36900.0
2010-11-30 13:30:00,32.17,32.31,32.12,32.25,124100.0,24.5417,24.6485,24.5036,24.6027,124100.0
2010-11-30 14:00:00,32.25,32.33,31.92,31.93,74600.0,24.6027,24.6638,24.351,24.3586,74600.0
2010-11-30 14:30:00,31.94,31.98,31.86,31.86,55600.0,24.3663,24.3968,24.3052,24.3052,55600.0
2010-11-30 15:00:00,31.87,31.98,31.8,31.89,60200.0,24.3128,24.3968,24.2594,24.3281,60200.0
2010-11-30 15:30:00,31.88,31.91,31.56,31.66,167200.0,24.3205,24.3434,24.0764,24.1526,167200.0
2010-12-01 09:30:00,32.2,32.26,31.86,31.98,63400.0,24.5646,24.6104,24.3052,24.3968,63400.0
2010-12-01 10:00:00,31.98,32.0,31.85,31.93,35000.0,24.3968,24.412,24.2976,24.3586,35000.0
2010-12-01 10:30:00,31.93,32.01,31.87,31.99,40300.0,24.3586,24.4197,24.3128,24.4044,40300.0
2010-12-01 11:00:00,31.99,32.01,31.96,31.98,23700.0,24.4044,24.4197,24.3815,24.3968,23700.0
2010-12-01 11:30:00,31.98,32.01,31.87,31.95,42400.0,24.3968,24.4197,24.3128,24.3739,42400.0
2010-12-01 12:00:00,31.95,31.97,31.88,31.9,18900.0,24.3739,24.3891,24.3205,24.3357,18900.0
2010-12-01 12:30:00,31.92,32.0,31.88,31.99,16800.0,24.351,24.412,24.3205,24.4044,16800.0
2010-12-01 13:00:00,31.99,32.01,31.91,31.98,29900.0,24.4044,24.4197,24.3434,24.3968,29900.0
2010-12-01 13:30:00,31.99,32.02,31.97,31.99,32900.0,24.4044,24.4273,24.3891,24.4044,32900.0
2010-12-01 14:00:00,32.0,32.02,31.94,32.0,36200.0,24.412,24.4273,24.3663,24.412,36200.0
2010-12-01 14:30:00,32.01,32.09,32.01,32.01,19600.0,24.4197,24.4807,24.4197,24.4197,19600.0
2010-12-01 15:00:00,32.02,32.03,31.98,32.0,73900.0,24.4273,24.4349,24.3968,24.412,73900.0
2010-12-01 15:30:00,31.99,32.03,31.95,31.96,77200.0,24.4044,24.4349,24.3739,24.3815,77200.0
2010-12-02 09:30:00,32.05,32.18,31.89,32.08,33400.0,24.4502,24.5493,24.3281,24.4731,33400.0
2010-12-02 10:00:00,32.13,32.35,32.13,32.29,15800.0,24.5112,24.679,24.5112,24.6333,15800.0
2010-12-02 10:30:00,32.29,32.37,32.02,32.14,43500.0,24.6333,24.6943,24.4273,24.5188,43500.0
2010-12-02 11:00:00,32.14,32.19,32.07,32.19,27100.0,24.5188,24.557,24.4654,24.557,27100.0
2010-12-02 11:30:00,32.18,32.24,32.18,32.24,12000.0,24.5493,24.5951,24.5493,24.5951,12000.0
2010-12-02 12:00:00,32.23,32.23,32.11,32.12,7600.0,24.5875,24.5875,24.4959,24.5036,7600.0
2010-12-02 12:30:00,32.09,32.21,32.05,32.15,25700.0,24.4807,24.5722,24.4502,24.5265,25700.0
2010-12-02 13:00:00,32.14,32.15,32.07,32.1,16700.0,24.5188,24.5265,24.4654,24.4883,16700.0
2010-12-02 13:30:00,32.1,32.18,32.04,32.06,20600.0,24.4883,24.5493,24.4425,24.4578,20600.0
2010-12-02 14:00:00,32.06,32.08,32.0,32.07,25500.0,24.4578,24.4731,24.412,24.4654,25500.0
2010-12-02 14:30:00,32.08,32.17,32.06,32.14,19100.0,24.4731,24.5417,24.4578,24.5188,19100.0
2010-12-02 15:00:00,32.14,32.27,32.1,32.24,40300.0,24.5188,24.618,24.4883,24.5951,40300.0
2010-12-02 15:30:00,32.25,32.29,32.15,32.17,80600.0,24.6027,24.6333,24.5265,24.5417,80600.0
2010-12-03 09:30:00,32.18,32.5,32.16,32.49,79100.0,24.5493,24.7935,24.5341,24.7858,79100.0
2010-12-03 10:00:00,32.49,32.65,32.42,32.54,107400.0,24.7858,24.9079,24.7324,24.824,107400.0
2010-12-03 10:30:00,32.52,32.52,32.37,32.45,58800.0,24.8087,24.8087,24.6943,24.7553,58800.0
2010-12-03 11:00:00,32.44,32.47,32.32,32.34,99900.0,24.7477,24.7706,24.6561,24.6714,99900.0
2010-12-03 11:30:00,32.34,32.34,32.2,32.23,41900.0,24.6714,24.6714,24.5646,24.5875,41900.0
2010-12-03 12:00:00,32.23,32.25,32.21,32.25,17600.0,24.5875,24.6027,24.5722,24.6027,17600.0
2010-12-03 12:30:00,32.22,32.25,32.19,32.23,40100.0,24.5799,24.6027,24.557,24.5875,40100.0
2010-12-03 13:00:00,32.24,32.37,32.24,32.29,15300.0,24.5951,24.6943,24.5951,24.6333,15300.0
2010-12-03 13:30:00,32.31,32.5,32.31,32.43,15700.0,24.6485,24.7935,24.6485,24.7401,15700.0
2010-12-03 14:00:00,32.43,32.44,32.38,32.39,12400.0,24.7401,24.7477,24.7019,24.7095,12400.0
2010-12-03 14:30:00,32.4,32.48,32.4,32.43,30400.0,24.7172,24.7782,24.7172,24.7401,30400.0
2010-12-03 15:00:00,32.43,32.56,32.39,32.56,23400.0,24.7401,24.8392,24.7095,24.8392,23400.0
2010-12-03 15:30:00,32.56,32.69,32.51,32.56,59400.0,24.8392,24.9384,24.8011,24.8392,59400.0
2010-12-06 09:30:00,32.43,32.5,32.26,32.33,34000.0,24.7401,24.7935,24.6104,24.6638,34000.0
2010-12-06 10:00:00,32.32,32.36,32.24,32.32,19100.0,24.6561,24.6867,24.5951,24.6561,19100.0
2010-12-06 10:30:00,32.33,32.35,32.2,32.2,14500.0,24.6638,24.679,24.5646,24.5646,14500.0
2010-12-06 11:00:00,32.2,32.31,32.04,32.13,38700.0,24.5646,24.6485,24.4425,24.5112,38700.0
2010-12-06 11:30:00,32.15,32.19,32.09,32.19,9400.0,24.5265,24.557,24.4807,24.557,9400.0
2010-12-06 12:00:00,32.21,32.29,32.17,32.18,20000.0,24.5722,24.6333,24.5417,24.5493,20000.0
2010-12-06 12:30:00,32.19,32.28,32.19,32.21,9600.0,24.557,24.6256,24.557,24.5722,9600.0
2010-12-06 13:00:00,32.22,32.32,32.22,32.32,11500.0,24.5799,24.6561,24.5799,24.6561,11500.0
2010-12-06 13:30:00,32.31,32.32,32.2,32.23,18300.0,24.6485,24.6561,24.5646,24.5875,18300.0
2010-12-06 14:00:00,32.24,32.38,32.23,32.32,18100.0,24.5951,24.7019,24.5875,24.6561,18100.0
2010-12-06 14:30:00,32.32,32.42,32.32,32.41,30200.0,24.6561,24.7324,24.6561,24.7248,30200.0
2010-12-06 15:00:00,32.41,32.42,32.31,32.34,22300.0,24.7248,24.7324,24.6485,24.6714,22300.0
2010-12-06 15:30:00,32.35,32.37,32.28,32.31,49300.0,24.679,24.6943,24.6256,24.6485,49300.0
2010-12-07 09:30:00,32.32,32.32,31.68,31.78,119500.0,24.6561,24.6561,24.1679,24.2442,119500.0
2010-12-07 10:00:00,31.78,32.03,31.73,31.94,70800.0,24.2442,24.4349,24.206,24.3663,70800.0
2010-12-07 10:30:00,31.94,31.94,31.6,31.7,74200.0,24.3663,24.3663,24.1069,24.1832,74200.0
2010-12-07 11:00:00,31.7,31.76,31.69,31.7,55400.0,24.1832,24.2289,24.1755,24.1832,55400.0
2010-12-07 11:30:00,31.71,31.77,31.7,31.73,37600.0,24.1908,24.2366,24.1832,24.206,37600.0
2010-12-07 12:00:00,31.72,31.77,31.67,31.74,21700.0,24.1984,24.2366,24.1603,24.2137,21700.0
2010-12-07 12:30:00,31.74,31.76,31.71,31.73,16300.0,24.2137,24.2289,24.1908,24.206,16300.0
2010-12-07 13:00:00,31.73,31.81,31.7,31.75,53300.0,24.206,24.2671,24.1832,24.2213,53300.0
2010-12-07 13:30:00,31.75,31.86,31.72,31.82,70800.0,24.2213,24.3052,24.1984,24.2747,70800.0
2010-12-07 14:00:00,31.82,31.93,31.81,31.9,47600.0,24.2747,24.3586,24.2671,24.3357,47600.0
2010-12-07 14:30:00,31.91,31.93,31.81,31.82,64400.0,24.3434,24.3586,24.2671,24.2747,64400.0
2010-12-07 15:00:00,31.83,31.89,31.73,31.79,59700.0,24.2823,24.3281,24.206,24.2518,59700.0
2010-12-07 15:30:00,31.79,31.85,31.67,31.76,113900.0,24.2518,24.2976,24.1603,24.2289,113900.0
2010-12-08 09:30:00,31.81,31.98,31.59,31.7,23700.0,24.2671,24.3968,24.0992,24.1832,23700.0
2010-12-08 10:00:00,31.7,31.72,31.58,31.68,19900.0,24.1832,24.1984,24.0916,24.1679,19900.0
2010-12-08 10:30:00,31.65,31.75,31.58,31.75,14000.0,24.145,24.2213,24.0916,24.2213,14000.0
2010-12-08 11:00:00,31.75,31.89,31.75,31.78,27600.0,24.2213,24.3281,24.2213,24.2442,27600.0
2010-12-08 11:30:00,31.8,31.92,31.79,31.92,59500.0,24.2594,24.351,24.2518,24.351,59500.0
2010-12-08 12:00:00,31.93,31.94,31.77,31.81,42200.0,24.3586,24.3663,24.2366,24.2671,42200.0
2010-12-08 12:30:00,31.8,31.87,31.74,31.87,140200.0,24.2594,24.3128,24.2137,24.3128,140200.0
2010-12-08 13:00:00,31.86,32.02,31.83,31.89,47400.0,24.3052,24.4273,24.2823,24.3281,47400.0
2010-12-08 13:30:00,31.89,31.98,31.87,31.89,33300.0,24.3281,24.3968,24.3128,24.3281,33300.0
2010-12-08 14:00:00,31.89,31.94,31.87,31.92,19800.0,24.3281,24.3663,24.3128,24.351,19800.0
2010-12-08 14:30:00,31.94,31.96,31.83,31.85,81200.0,24.3663,24.3815,24.2823,24.2976,81200.0
2010-12-08 15:00:00,31.85,31.88,31.79,31.8,31800.0,24.2976,24.3205,24.2518,24.2594,31800.0
2010-12-08 15:30:00,31.8,31.9,31.78,31.9,88500.0,24.2594,24.3357,24.2442,24.3357,88500.0
2010-12-09 09:30:00,32.13,32.14,31.77,31.77,116200.0,24.5112,24.5188,24.2366,24.2366,116200.0
2010-12-09 10:00:00,31.75,31.89,31.7,31.77,37400.0,24.2213,24.3281,24.1832,24.2366,37400.0
2010-12-09 10:30:00,31.79,31.83,31.75,31.78,30300.0,24.2518,24.2823,24.2213,24.2442,30300.0
2010-12-09 11:00:00,31.78,31.91,31.78,31.89,70000.0,24.2442,24.3434,24.2442,24.3281,70000.0
2010-12-09 11:30:00,31.94,31.97,31.84,31.84,22600.0,24.3663,24.3891,24.29,24.29,22600.0
2010-12-09 12:00:00,31.85,31.92,31.8,31.81,15900.0,24.2976,24.351,24.2594,24.2671,15900.0
2010-12-09 12:30:00,31.81,31.84,31.8,31.84,14500.0,24.2671,24.29,24.2594,24.29,14500.0
2010-12-09 13:00:00,31.84,31.91,31.8,31.82,44900.0,24.29,24.3434,24.2594,24.2747,44900.0
2010-12-09 13:30:00,31.81,31.84,31.8,31.82,28600.0,24.2671,24.29,24.2594,24.2747,28600.0
2010-12-09 14:00:00,31.82,31.84,31.76,31.79,29300.0,24.2747,24.29,24.2289,24.2518,29300.0
2010-12-09 14:30:00,31.78,31.86,31.78,31.85,27600.0,24.2442,24.3052,24.2442,24.2976,27600.0
2010-12-09 15:00:00,31.84,31.87,31.82,31.82,32300.0,24.29,24.3128,24.2747,24.2747,32300.0
2010-12-09 15:30:00,31.83,31.9,31.8,31.82,126100.0,24.2823,24.3357,24.2594,24.2747,126100.0
2010-12-10 09:30:00,31.93,32.03,31.75,31.83,59200.0,24.3586,24.4349,24.2213,24.2823,59200.0
2010-12-10 10:00:00,31.83,31.84,31.6,31.7,95400.0,24.2823,24.29,24.1069,24.1832,95400.0
2010-12-10 10:30:00,31.71,31.82,31.69,31.73,41600.0,24.1908,24.2747,24.1755,24.206,41600.0
2010-12-10 11:00:00,31.74,31.76,31.62,31.63,58300.0,24.2137,24.2289,24.1221,24.1298,58300.0
2010-12-10 11:30:00,31.65,31.68,31.63,31.68,47900.0,24.145,24.1679,24.1298,24.1679,47900.0
2010-12-10 12:00:00,31.68,31.85,31.68,31.84,41300.0,24.1679,24.2976,24.1679,24.29,41300.0
2010-12-10 12:30:00,31.84,31.85,31.78,31.8,59300.0,24.29,24.2976,24.2442,24.2594,59300.0
2010-12-10 13:00:00,31.81,31.82,31.73,31.75,68600.0,24.2671,24.2747,24.206,24.2213,68600.0
2010-12-10 13:30:00,31.75,31.77,31.69,31.72,52700.0,24.2213,24.2366,24.1755,24.1984,52700.0
2010-12-10 14:00:00,31.73,31.82,31.67,31.76,122000.0,24.206,24.2747,24.1603,24.2289,122000.0
2010-12-10 14:30:00,31.77,31.96,31.77,31.86,66500.0,24.2366,24.3815,24.2366,24.3052,66500.0
2010-12-10 15:00:00,31.85,31.89,31.81,31.85,73300.0,24.2976,24.3281,24.2671,24.2976,73300.0
2010-12-10 15:30:00,31.85,31.85,31.66,31.7,230800.0,24.2976,24.2976,24.1526,24.1832,230800.0
2010-12-13 09:30:00,31.85,31.85,31.52,31.64,69600.0,24.2976,24.2976,24.0458,24.1374,69600.0
2010-12-13 10:00:00,31.64,31.7,31.52,31.52,90600.0,24.1374,24.1832,24.0458,24.0458,90600.0
2010-12-13 10:30:00,31.52,31.71,31.52,31.63,69300.0,24.0458,24.1908,24.0458,24.1298,69300.0
2010-12-13 11:00:00,31.64,31.68,31.57,31.58,56400.0,24.1374,24.1679,24.084,24.0916,56400.0
2010-12-13 11:30:00,31.57,31.68,31.57,31.64,53300.0,24.084,24.1679,24.084,24.1374,53300.0
2010-12-13 12:00:00,31.65,31.73,31.59,31.71,51500.0,24.145,24.206,24.0992,24.1908,51500.0
2010-12-13 12:30:00,31.72,31.76,31.7,31.73,30500.0,24.1984,24.2289,24.1832,24.206,30500.0
2010-12-13 13:00:00,31.73,31.73,31.59,31.62,16700.0,24.206,24.206,24.0992,24.1221,16700.0
2010-12-13 13:30:00,31.62,31.64,31.6,31.64,17100.0,24.1221,24.1374,24.1069,24.1374,17100.0
2010-12-13 14:00:00,31.66,31.7,31.62,31.63,34400.0,24.1526,24.1832,24.1221,24.1298,34400.0
2010-12-13 14:30:00,31.63,31.67,31.57,31.59,37000.0,24.1298,24.1603,24.084,24.0992,37000.0
2010-12-13 15:00:00,31.59,31.61,31.5,31.51,80600.0,24.0992,24.1145,24.0306,24.0382,80600.0
2010-12-13 15:30:00,31.51,31.56,31.44,31.56,173400.0,24.0382,24.0764,23.9848,24.0764,173400.0
2010-12-14 09:30:00,31.55,31.55,31.34,31.49,39200.0,24.0687,24.0687,23.9085,24.023,39200.0
2010-12-14 10:00:00,31.49,31.53,31.38,31.51,31200.0,24.023,24.0535,23.939,24.0382,31200.0
2010-12-14 10:30:00,31.52,31.62,31.51,31.58,31800.0,24.0458,24.1221,24.0382,24.0916,31800.0
2010-12-14 11:00:00,31.56,31.6,31.48,31.51,25400.0,24.0764,24.1069,24.0153,24.0382,25400.0
2010-12-14 11:30:00,31.52,31.53,31.46,31.48,21800.0,24.0458,24.0535,24.0001,24.0153,21800.0
2010-12-14 12:00:00,31.48,31.5,31.48,31.49,18700.0,24.0153,24.0306,24.0153,24.023,18700.0
2010-12-14 12:30:00,31.48,31.5,31.42,31.44,35400.0,24.0153,24.0306,23.9696,23.9848,35400.0
2010-12-14 13:00:00,31.44,31.5,31.44,31.46,15100.0,23.9848,24.0306,23.9848,24.0001,15100.0
2010-12-14 13:30:00,31.46,31.5,31.44,31.49,33100.0,24.0001,24.0306,23.9848,24.023,33100.0
2010-12-14 14:00:00,31.49,31.5,31.42,31.46,37500.0,24.023,24.0306,23.9696,24.0001,37500.0
2010-12-14 14:30:00,31.46,31.5,31.43,31.43,55000.0,24.0001,24.0306,23.9772,23.9772,55000.0
2010-12-14 15:00:00,31.43,31.45,31.28,31.29,45700.0,23.9772,23.9924,23.8628,23.8704,45700.0
2010-12-14 15:30:00,31.29,31.36,31.28,31.36,77900.0,23.8704,23.9238,23.8628,23.9238,77900.0
2010-12-15 09:30:00,31.4,31.4,31.12,31.3,45300.0,23.9543,23.9543,23.7407,23.878,45300.0
2010-12-15 10:00:00,31.31,31.36,31.07,31.1,73200.0,23.8856,23.9238,23.7025,23.7254,73200.0
2010-12-15 10:30:00,31.1,31.12,30.94,30.99,62100.0,23.7254,23.7407,23.6034,23.6415,62100.0
2010-12-15 11:00:00,30.99,31.0,30.89,30.99,34600.0,23.6415,23.6491,23.5652,23.6415,34600.0
2010-12-15 11:30:00,30.99,31.03,30.93,30.96,31200.0,23.6415,23.672,23.5957,23.6186,31200.0
2010-12-15 12:00:00,30.97,31.0,30.97,31.0,29300.0,23.6263,23.6491,23.6263,23.6491,29300.0
2010-12-15 12:30:00,31.0,31.0,30.86,30.87,32500.0,23.6491,23.6491,23.5423,23.55,32500.0
2010-12-15 13:00:00,30.88,30.95,30.87,30.95,12900.0,23.5576,23.611,23.55,23.611,12900.0
2010-12-15 13:30:00,30.94,31.02,30.93,30.99,21100.0,23.6034,23.6644,23.5957,23.6415,21100.0
2010-12-15 14:00:00,30.99,31.0,30.86,30.87,23900.0,23.6415,23.6491,23.5423,23.55,23900.0
2010-12-15 14:30:00,30.86,30.87,30.73,30.76,48300.0,23.5423,23.55,23.4432,23.4661,48300.0
2010-12-15 15:00:00,30.76,30.85,30.73,30.81,55300.0,23.4661,23.5347,23.4432,23.5042,55300.0
2010-12-15 15:30:00,30.8,30.88,30.65,30.74,174600.0,23.4966,23.5576,23.3821,23.4508,174600.0
2010-12-16 09:30:00,30.89,31.0,30.77,30.8,58800.0,23.5652,23.6491,23.4737,23.4966,58800.0
2010-12-16 10:00:00,30.8,30.97,30.74,30.93,85500.0,23.4966,23.6263,23.4508,23.5957,85500.0
2010-12-16 10:30:00,30.94,30.97,30.83,30.89,57900.0,23.6034,23.6263,23.5195,23.5652,57900.0
2010-12-16 11:00:00,30.9,31.03,30.84,30.95,66900.0,23.5729,23.672,23.5271,23.611,66900.0
2010-12-16 11:30:00,30.97,31.02,30.91,30.99,31300.0,23.6263,23.6644,23.5805,23.6415,31300.0
2010-12-16 12:00:00,30.98,31.02,30.98,31.0,46800.0,23.6339,23.6644,23.6339,23.6491,46800.0
2010-12-16 12:30:00,31.0,31.05,30.97,30.99,65400.0,23.6491,23.6873,23.6263,23.6415,65400.0
2010-12-16 13:00:00,31.0,31.01,30.92,30.93,27800.0,23.6491,23.6568,23.5881,23.5957,27800.0
2010-12-16 13:30:00,30.95,31.01,30.92,30.94,28400.0,23.611,23.6568,23.5881,23.6034,28400.0
2010-12-16 14:00:00,30.94,31.0,30.92,30.92,20100.0,23.6034,23.6491,23.5881,23.5881,20100.0
2010-12-16 14:30:00,30.92,30.98,30.87,30.9,44200.0,23.5881,23.6339,23.55,23.5729,44200.0
2010-12-16 15:00:00,30.92,31.08,30.92,31.08,29600.0,23.5881,23.7102,23.5881,23.7102,29600.0
2010-12-16 15:30:00,31.08,31.09,30.94,31.02,131400.0,23.7102,23.7178,23.6034,23.6644,131400.0
2010-12-17 09:30:00,31.14,31.27,31.03,31.08,202400.0,23.7559,23.8551,23.672,23.7102,202400.0
2010-12-17 10:00:00,31.07,31.23,30.99,31.23,20800.0,23.7025,23.8246,23.6415,23.8246,20800.0
2010-12-17 10:30:00,31.23,31.34,31.12,31.33,29300.0,23.8246,23.9085,23.7407,23.9009,29300.0
2010-12-17 11:00:00,31.33,31.48,31.32,31.37,43900.0,23.9009,24.0153,23.8933,23.9314,43900.0
2010-12-17 11:30:00,31.39,31.5,31.36,31.43,23500.0,23.9467,24.0306,23.9238,23.9772,23500.0
2010-12-17 12:00:00,31.42,31.51,31.42,31.49,20200.0,23.9696,24.0382,23.9696,24.023,20200.0
2010-12-17 12:30:00,31.48,31.51,31.42,31.51,42900.0,24.0153,24.0382,23.9696,24.0382,42900.0
2010-12-17 13:00:00,31.5,31.75,31.5,31.72,30700.0,24.0306,24.2213,24.0306,24.1984,30700.0
2010-12-17 13:30:00,31.74,31.82,31.63,31.82,45600.0,24.2137,24.2747,24.1298,24.2747,45600.0
2010-12-17 14:00:00,31.81,31.84,31.72,31.8,28200.0,24.2671,24.29,24.1984,24.2594,28200.0
2010-12-17 14:30:00,31.8,31.81,31.68,31.69,40500.0,24.2594,24.2671,24.1679,24.1755,40500.0
2010-12-17 15:00:00,31.68,31.7,31.5,31.51,52600.0,24.1679,24.1832,24.0306,24.0382,52600.0
2010-12-17 15:30:00,31.53,31.69,31.46,31.63,159700.0,24.0535,24.1755,24.0001,24.1298,159700.0
2010-12-20 09:30:00,31.76,32.06,31.76,31.85,70600.0,24.2289,24.4578,24.2289,24.2976,70600.0
2010-12-20 10:00:00,31.85,31.9,31.59,31.76,49700.0,24.2976,24.3357,24.0992,24.2289,49700.0
2010-12-20 10:30:00,31.75,31.75,31.5,31.51,35500.0,24.2213,24.2213,24.0306,24.0382,35500.0
2010-12-20 11:00:00,31.5,31.5,31.32,31.35,60000.0,24.0306,24.0306,23.8933,23.9162,60000.0
2010-12-20 11:30:00,31.35,31.46,31.35,31.39,25600.0,23.9162,24.0001,23.9162,23.9467,25600.0
2010-12-20 12:00:00,31.39,31.39,31.19,31.19,31800.0,23.9467,23.9467,23.7941,23.7941,31800.0
2010-12-20 12:30:00,31.2,31.26,31.14,31.24,26300.0,23.8017,23.8475,23.7559,23.8322,26300.0
2010-12-20 13:00:00,31.25,31.35,31.22,31.3,26600.0,23.8399,23.9162,23.817,23.878,26600.0
2010-12-20 13:30:00,31.31,31.37,31.29,31.34,27900.0,23.8856,23.9314,23.8704,23.9085,27900.0
2010-12-20 14:00:00,31.34,31.57,31.33,31.52,48900.0,23.9085,24.084,23.9009,24.0458,48900.0
2010-12-20 14:30:00,31.51,31.58,31.47,31.47,33300.0,24.0382,24.0916,24.0077,24.0077,33300.0
2010-12-20 15:00:00,31.47,31.5,31.4,31.41,41100.0,24.0077,24.0306,23.9543,23.9619,41100.0
2010-12-20 15:30:00,31.41,31.54,31.39,31.46,81600.0,23.9619,24.0611,23.9467,24.0001,81600.0
2010-12-21 09:30:00,31.48,31.63,31.41,31.42,21000.0,24.0153,24.1298,23.9619,23.9696,21000.0
2010-12-21 10:00:00,31.48,31.49,31.18,31.19,29900.0,24.0153,24.023,23.7865,23.7941,29900.0
2010-12-21 10:30:00,31.18,31.32,31.14,31.32,15400.0,23.7865,23.8933,23.7559,23.8933,15400.0
2010-12-21 11:00:00,31.33,31.36,31.22,31.35,17700.0,23.9009,23.9238,23.817,23.9162,17700.0
2010-12-21 11:30:00,31.35,31.5,31.35,31.47,13200.0,23.9162,24.0306,23.9162,24.0077,13200.0
2010-12-21 12:00:00,31.47,31.48,31.4,31.41,15100.0,24.0077,24.0153,23.9543,23.9619,15100.0
2010-12-21 12:30:00,31.41,31.44,31.31,31.41,18400.0,23.9619,23.9848,23.8856,23.9619,18400.0
2010-12-21 13:00:00,31.42,31.49,31.4,31.49,10700.0,23.9696,24.023,23.9543,24.023,10700.0
2010-12-21 13:30:00,31.48,31.5,31.42,31.48,13300.0,24.0153,24.0306,23.9696,24.0153,13300.0
2010-12-21 14:00:00,31.48,31.49,31.46,31.48,11000.0,24.0153,24.023,24.0001,24.0153,11000.0
2010-12-21 14:30:00,31.47,31.5,31.41,31.43,25700.0,24.0077,24.0306,23.9619,23.9772,25700.0
2010-12-21 15:00:00,31.44,31.5,31.4,31.49,34200.0,23.9848,24.0306,23.9543,24.023,34200.0
2010-12-21 15:30:00,31.48,31.51,31.46,31.49,63000.0,24.0153,24.0382,24.0001,24.023,63000.0
2010-12-22 09:30:00,31.39,31.39,30.9,30.96,76900.0,23.9467,23.9467,23.5729,23.6186,76900.0
2010-12-22 10:00:00,30.95,31.0,30.42,30.42,105600.0,23.611,23.6491,23.2067,23.2067,105600.0
2010-12-22 10:30:00,30.44,30.49,30.23,30.39,91000.0,23.2219,23.2601,23.0617,23.1838,91000.0
2010-12-22 11:00:00,30.39,30.67,30.39,30.53,102000.0,23.1838,23.3974,23.1838,23.2906,102000.0
2010-12-22 11:30:00,30.55,30.7,30.54,30.69,54400.0,23.3059,23.4203,23.2982,23.4127,54400.0
2010-12-22 12:00:00,30.69,30.69,30.59,30.61,29300.0,23.4127,23.4127,23.3364,23.3516,29300.0
2010-12-22 12:30:00,30.61,30.76,30.61,30.73,21800.0,23.3516,23.4661,23.3516,23.4432,21800.0
2010-12-22 13:00:00,30.73,30.73,30.6,30.64,13800.0,23.4432,23.4432,23.344,23.3745,13800.0
2010-12-22 13:30:00,30.65,30.65,30.6,30.6,40700.0,23.3821,23.3821,23.344,23.344,40700.0
2010-12-22 14:00:00,30.6,30.7,30.6,30.7,19800.0,23.344,23.4203,23.344,23.4203,19800.0
2010-12-22 14:30:00,30.69,30.79,30.66,30.72,37800.0,23.4127,23.4889,23.3898,23.4355,37800.0
2010-12-22 15:00:00,30.72,30.76,30.61,30.65,50400.0,23.4355,23.4661,23.3516,23.3821,50400.0
2010-12-22 15:30:00,30.65,30.68,30.45,30.5,148400.0,23.3821,23.405,23.2296,23.2677,148400.0
2010-12-23 09:30:00,30.51,30.67,30.46,30.59,30200.0,23.2753,23.3974,23.2372,23.3364,30200.0
2010-12-23 10:00:00,30.61,30.63,30.36,30.36,41600.0,23.3516,23.3669,23.1609,23.1609,41600.0
2010-12-23 10:30:00,30.37,30.45,30.34,30.4,46200.0,23.1685,23.2296,23.1456,23.1914,46200.0
2010-12-23 11:00:00,30.4,30.42,30.37,30.4,22100.0,23.1914,23.2067,23.1685,23.1914,22100.0
2010-12-23 11:30:00,30.41,30.42,30.32,30.39,21200.0,23.1991,23.2067,23.1304,23.1838,21200.0
2010-12-23 12:00:00,30.4,30.43,30.29,30.42,19200.0,23.1914,23.2143,23.1075,23.2067,19200.0
2010-12-23 12:30:00,30.42,30.43,30.38,30.4,22300.0,23.2067,23.2143,23.1762,23.1914,22300.0
2010-12-23 13:00:00,30.39,30.45,30.38,30.38,21400.0,23.1838,23.2296,23.1762,23.1762,21400.0
2010-12-23 13:30:00,30.4,30.42,30.38,30.42,19400.0,23.1914,23.2067,23.1762,23.2067,19400.0
2010-12-23 14:00:00,30.42,30.44,30.34,30.4,19400.0,23.2067,23.2219,23.1456,23.1914,19400.0
2010-12-23 14:30:00,30.4,30.42,30.38,30.39,30500.0,23.1914,23.2067,23.1762,23.1838,30500.0
2010-12-23 15:00:00,30.4,30.42,30.33,30.42,39300.0,23.1914,23.2067,23.138,23.2067,39300.0
2010-12-23 15:30:00,30.43,30.43,30.27,30.35,79200.0,23.2143,23.2143,23.0922,23.1533,79200.0
2010-12-27 09:30:00,30.28,30.3,29.99,30.01,37100.0,23.0999,23.1151,22.8786,22.8939,37100.0
2010-12-27 10:00:00,30.02,30.1,29.9,29.99,48700.0,22.9015,22.9626,22.81,22.8786,48700.0
2010-12-27 10:30:00,29.99,30.06,29.95,30.06,17000.0,22.8786,22.932,22.8481,22.932,17000.0
2010-12-27 11:00:00,30.06,30.09,29.99,30.06,34700.0,22.932,22.9549,22.8786,22.932,34700.0
2010-12-27 11:30:00,30.07,30.12,30.06,30.07,32100.0,22.9397,22.9778,22.932,22.9397,32100.0
2010-12-27 12:00:00,30.1,30.17,30.1,30.17,7200.0,22.9626,23.016,22.9626,23.016,7200.0
2010-12-27 12:30:00,30.17,30.23,30.16,30.2,13100.0,23.016,23.0617,23.0083,23.0388,13100.0
2010-12-27 13:00:00,30.21,30.31,30.19,30.27,17400.0,23.0465,23.1228,23.0312,23.0922,17400.0
2010-12-27 13:30:00,30.27,30.3,30.23,30.27,6800.0,23.0922,23.1151,23.0617,23.0922,6800.0
2010-12-27 14:00:00,30.26,30.3,30.24,30.29,9900.0,23.0846,23.1151,23.0694,23.1075,9900.0
2010-12-27 14:30:00,30.28,30.31,30.26,30.27,17000.0,23.0999,23.1228,23.0846,23.0922,17000.0
2010-12-27 15:00:00,30.28,30.34,30.25,30.34,37100.0,23.0999,23.1456,23.077,23.1456,37100.0
2010-12-27 15:30:00,30.34,30.38,30.29,30.32,49700.0,23.1456,23.1762,23.1075,23.1304,49700.0
2010-12-28 09:30:00,30.36,30.38,30.08,30.18,28500.0,23.1609,23.1762,22.9473,23.0236,28500.0
2010-12-28 10:00:00,30.19,30.23,30.05,30.22,26700.0,23.0312,23.0617,22.9244,23.0541,26700.0
2010-12-28 10:30:00,30.22,30.24,30.12,30.12,21100.0,23.0541,23.0694,22.9778,22.9778,21100.0
2010-12-28 11:00:00,30.13,30.18,30.12,30.13,10200.0,22.9854,23.0236,22.9778,22.9854,10200.0
2010-12-28 11:30:00,30.12,30.19,30.11,30.16,7700.0,22.9778,23.0312,22.9702,23.0083,7700.0
2010-12-28 12:00:00,30.15,30.18,30.06,30.13,24500.0,23.0007,23.0236,22.932,22.9854,24500.0
2010-12-28 12:30:00,30.12,30.18,30.12,30.18,6200.0,22.9778,23.0236,22.9778,23.0236,6200.0
2010-12-28 13:00:00,30.19,30.25,30.15,30.21,8500.0,23.0312,23.077,23.0007,23.0465,8500.0
2010-12-28 13:30:00,30.2,30.2,30.14,30.18,7300.0,23.0388,23.0388,22.9931,23.0236,7300.0
2010-12-28 14:00:00,30.17,30.24,30.15,30.18,8800.0,23.016,23.0694,23.0007,23.0236,8800.0
2010-12-28 14:30:00,30.2,30.2,30.15,30.17,16400.0,23.0388,23.0388,23.0007,23.016,16400.0
2010-12-28 15:00:00,30.18,30.19,30.13,30.13,21300.0,23.0236,23.0312,22.9854,22.9854,21300.0
2010-12-28 15:30:00,30.13,30.17,30.13,30.16,35400.0,22.9854,23.016,22.9854,23.0083,35400.0
2010-12-29 09:30:00,30.2,30.2,30.02,30.17,22900.0,23.0388,23.0388,22.9015,23.016,22900.0
2010-12-29 10:00:00,30.19,30.19,30.04,30.05,8000.0,23.0312,23.0312,22.9168,22.9244,8000.0
2010-12-29 10:30:00,30.03,30.05,29.89,29.93,12500.0,22.9092,22.9244,22.8024,22.8329,12500.0
2010-12-29 11:00:00,29.93,29.94,29.87,29.89,8000.0,22.8329,22.8405,22.7871,22.8024,8000.0
2010-12-29 11:30:00,29.89,29.97,29.89,29.97,8400.0,22.8024,22.8634,22.8024,22.8634,8400.0
2010-12-29 12:00:00,29.98,30.01,29.92,29.94,14600.0,22.871,22.8939,22.8252,22.8405,14600.0
2010-12-29 12:30:00,29.95,30.01,29.92,30.0,10400.0,22.8481,22.8939,22.8252,22.8863,10400.0
2010-12-29 13:00:00,30.01,30.03,30.0,30.01,10400.0,22.8939,22.9092,22.8863,22.8939,10400.0
2010-12-29 13:30:00,30.02,30.03,30.01,30.01,10100.0,22.9015,22.9092,22.8939,22.8939,10100.0
2010-12-29 14:00:00,30.01,30.04,30.01,30.03,7900.0,22.8939,22.9168,22.8939,22.9092,7900.0
2010-12-29 14:30:00,30.03,30.03,29.94,29.96,8300.0,22.9092,22.9092,22.8405,22.8558,8300.0
2010-12-29 15:00:00,29.95,29.97,29.94,29.95,12200.0,22.8481,22.8634,22.8405,22.8481,12200.0
2010-12-29 15:30:00,29.95,29.95,29.84,29.9,61900.0,22.8481,22.8481,22.7642,22.81,61900.0
2010-12-30 09:30:00,29.86,29.86,29.61,29.63,21700.0,22.7795,22.7795,22.5887,22.604,21700.0
2010-12-30 10:00:00,29.66,29.77,29.61,29.77,23100.0,22.6269,22.7108,22.5887,22.7108,23100.0
2010-12-30 10:30:00,29.75,29.84,29.69,29.81,26100.0,22.6956,22.7642,22.6498,22.7413,26100.0
2010-12-30 11:00:00,29.82,29.87,29.82,29.83,18400.0,22.749,22.7871,22.749,22.7566,18400.0
2010-12-30 11:30:00,29.83,29.85,29.77,29.78,17900.0,22.7566,22.7718,22.7108,22.7184,17900.0
2010-12-30 12:00:00,29.77,29.84,29.76,29.81,17500.0,22.7108,22.7642,22.7032,22.7413,17500.0
2010-12-30 12:30:00,29.81,29.84,29.79,29.83,17000.0,22.7413,22.7642,22.7261,22.7566,17000.0
2010-12-30 13:00:00,29.84,29.88,29.84,29.85,23500.0,22.7642,22.7947,22.7642,22.7718,23500.0
2010-12-30 13:30:00,29.86,29.86,29.79,29.83,22200.0,22.7795,22.7795,22.7261,22.7566,22200.0
2010-12-30 14:00:00,29.84,29.87,29.81,29.84,17600.0,22.7642,22.7871,22.7413,22.7642,17600.0
2010-12-30 14:30:00,29.84,29.91,29.84,29.88,20200.0,22.7642,22.8176,22.7642,22.7947,20200.0
2010-12-30 15:00:00,29.88,29.96,29.87,29.95,22000.0,22.7947,22.8558,22.7871,22.8481,22000.0
2010-12-30 15:30:00,29.95,29.97,29.84,29.86,59200.0,22.8481,22.8634,22.7642,22.7795,59200.0
2010-12-31 09:30:00,29.86,29.9,29.54,29.61,19600.0,22.7795,22.81,22.5353,22.5887,19600.0
2010-12-31 10:00:00,29.64,29.64,29.51,29.57,13800.0,22.6116,22.6116,22.5125,22.5582,13800.0
2010-12-31 10:30:00,29.56,29.59,29.5,29.57,10100.0,22.5506,22.5735,22.5048,22.5582,10100.0
2010-12-31 11:00:00,29.58,29.66,29.57,29.64,12700.0,22.5659,22.6269,22.5582,22.6116,12700.0
2010-12-31 11:30:00,29.63,29.7,29.61,29.68,26800.0,22.604,22.6574,22.5887,22.6422,26800.0
2010-12-31 12:00:00,29.69,29.75,29.67,29.74,7200.0,22.6498,22.6956,22.6345,22.6879,7200.0
2010-12-31 12:30:00,29.74,29.75,29.73,29.74,8900.0,22.6879,22.6956,22.6803,22.6879,8900.0
2010-12-31 13:00:00,29.75,29.75,29.73,29.73,13300.0,22.6956,22.6956,22.6803,22.6803,13300.0
2010-12-31 13:30:00,29.74,29.74,29.68,29.68,7100.0,22.6879,22.6879,22.6422,22.6422,7100.0
2010-12-31 14:00:00,29.67,29.67,29.59,29.65,10300.0,22.6345,22.6345,22.5735,22.6193,10300.0
2010-12-31 14:30:00,29.66,29.75,29.66,29.75,5700.0,22.6269,22.6956,22.6269,22.6956,5700.0
2010-12-31 15:00:00,29.75,29.77,29.72,29.77,16400.0,22.6956,22.7108,22.6727,22.7108,16400.0
2010-12-31 15:30:00,29.76,29.77,29.51,29.53,77400.0,22.7032,22.7108,22.5125,22.5277,77400.0
2011-01-03 09:30:00,29.7,29.85,29.57,29.68,30200.0,22.6574,22.7718,22.5582,22.6422,30200.0
2011-01-03 10:00:00,29.68,29.73,29.55,29.61,76200.0,22.6422,22.6803,22.543,22.5887,76200.0
2011-01-03 10:30:00,29.61,29.63,29.42,29.6,86000.0,22.5887,22.604,22.4438,22.5811,86000.0
2011-01-03 11:00:00,29.59,29.65,29.56,29.64,44400.0,22.5735,22.6193,22.5506,22.6116,44400.0
2011-01-03 11:30:00,29.65,29.68,29.56,29.65,44700.0,22.6193,22.6422,22.5506,22.6193,44700.0
2011-01-03 12:00:00,29.65,29.68,29.58,29.58,19700.0,22.6193,22.6422,22.5659,22.5659,19700.0
2011-01-03 12:30:00,29.58,29.62,29.46,29.54,65000.0,22.5659,22.5964,22.4743,22.5353,65000.0
2011-01-03 13:00:00,29.53,29.57,29.42,29.42,36000.0,22.5277,22.5582,22.4438,22.4438,36000.0
2011-01-03 13:30:00,29.43,29.52,29.38,29.42,31200.0,22.4514,22.5201,22.4133,22.4438,31200.0
2011-01-03 14:00:00,29.42,29.43,29.37,29.4,43900.0,22.4438,22.4514,22.4057,22.4285,43900.0
2011-01-03 14:30:00,29.4,29.41,29.36,29.4,40000.0,22.4285,22.4362,22.398,22.4285,40000.0
2011-01-03 15:00:00,29.4,29.4,29.29,29.33,59200.0,22.4285,22.4285,22.3446,22.3751,59200.0
2011-01-03 15:30:00,29.32,29.36,29.21,29.23,126200.0,22.3675,22.398,22.2836,22.2989,126200.0
2011-01-04 09:30:00,29.35,29.4,28.88,28.9,43300.0,22.3904,22.4285,22.0319,22.0471,43300.0
2011-01-04 10:00:00,28.91,28.92,28.76,28.88,104900.0,22.0547,22.0624,21.9403,22.0319,104900.0
2011-01-04 10:30:00,28.88,28.9,28.83,28.86,53300.0,22.0319,22.0471,21.9937,22.0166,53300.0
2011-01-04 11:00:00,28.87,28.88,28.76,28.79,51900.0,22.0242,22.0319,21.9403,21.9632,51900.0
2011-01-04 11:30:00,28.78,28.82,28.34,28.36,64600.0,21.9556,21.9861,21.6199,21.6352,64600.0
2011-01-04 12:00:00,28.36,28.51,28.35,28.45,60600.0,21.6352,21.7496,21.6275,21.7038,60600.0
2011-01-04 12:30:00,28.46,28.46,28.27,28.32,69400.0,21.7114,21.7114,21.5665,21.6046,69400.0
2011-01-04 13:00:00,28.31,28.5,28.3,28.47,68500.0,21.597,21.742,21.5894,21.7191,68500.0
2011-01-04 13:30:00,28.47,28.52,28.43,28.46,42900.0,21.7191,21.7572,21.6886,21.7114,42900.0
2011-01-04 14:00:00,28.46,28.78,28.43,28.77,122400.0,21.7114,21.9556,21.6886,21.9479,122400.0
2011-01-04 14:30:00,28.78,28.84,28.65,28.72,106100.0,21.9556,22.0013,21.8564,21.9098,106100.0
2011-01-04 15:00:00,28.71,28.74,28.6,28.69,152100.0,21.9022,21.925,21.8182,21.8869,152100.0
2011-01-04 15:30:00,28.7,28.76,28.61,28.68,285600.0,21.8945,21.9403,21.8259,21.8793,285600.0
2011-01-05 09:30:00,28.66,28.66,28.45,28.53,42800.0,21.864,21.864,21.7038,21.7648,42800.0
2011-01-05 10:00:00,28.54,28.91,28.52,28.68,65000.0,21.7725,22.0547,21.7572,21.8793,65000.0
2011-01-05 10:30:00,28.68,28.73,28.48,28.48,55700.0,21.8793,21.9174,21.7267,21.7267,55700.0
2011-01-05 11:00:00,28.49,28.75,28.48,28.75,18600.0,21.7343,21.9327,21.7267,21.9327,18600.0
2011-01-05 11:30:00,28.73,28.81,28.51,28.51,26500.0,21.9174,21.9784,21.7496,21.7496,26500.0
2011-01-05 12:00:00,28.52,28.53,28.28,28.29,78700.0,21.7572,21.7648,21.5741,21.5818,78700.0
2011-01-05 12:30:00,28.29,28.36,28.2,28.23,69300.0,21.5818,21.6352,21.5131,21.536,69300.0
2011-01-05 13:00:00,28.22,28.4,28.19,28.32,75700.0,21.5284,21.6657,21.5055,21.6046,75700.0
2011-01-05 13:30:00,28.32,28.41,28.27,28.38,83800.0,21.6046,21.6733,21.5665,21.6504,83800.0
2011-01-05 14:00:00,28.37,28.48,28.36,28.45,22800.0,21.6428,21.7267,21.6352,21.7038,22800.0
2011-01-05 14:30:00,28.45,28.45,28.37,28.42,75100.0,21.7038,21.7038,21.6428,21.6809,75100.0
2011-01-05 15:00:00,28.43,28.57,28.41,28.43,131300.0,21.6886,21.7954,21.6733,21.6886,131300.0
2011-01-05 15:30:00,28.44,28.53,28.42,28.47,95400.0,21.6962,21.7648,21.6809,21.7191,95400.0
2011-01-06 09:30:00,28.61,28.68,28.04,28.35,107100.0,21.8259,21.8793,21.391,21.6275,107100.0
2011-01-06 10:00:00,28.35,28.5,28.33,28.41,53800.0,21.6275,21.742,21.6123,21.6733,53800.0
2011-01-06 10:30:00,28.42,28.56,28.3,28.31,71000.0,21.6809,21.7877,21.5894,21.597,71000.0
2011-01-06 11:00:00,28.31,28.42,28.28,28.39,40100.0,21.597,21.6809,21.5741,21.658,40100.0
2011-01-06 11:30:00,28.38,28.54,28.34,28.54,42700.0,21.6504,21.7725,21.6199,21.7725,42700.0
2011-01-06 12:00:00,28.54,28.54,28.47,28.53,22600.0,21.7725,21.7725,21.7191,21.7648,22600.0
2011-01-06 12:30:00,28.54,28.6,28.51,28.58,20200.0,21.7725,21.8182,21.7496,21.803,20200.0
2011-01-06 13:00:00,28.56,28.64,28.55,28.56,37400.0,21.7877,21.8488,21.7801,21.7877,37400.0
2011-01-06 13:30:00,28.57,28.7,28.55,28.63,52300.0,21.7954,21.8945,21.7801,21.8411,52300.0
2011-01-06 14:00:00,28.64,28.7,28.56,28.63,35900.0,21.8488,21.8945,21.7877,21.8411,35900.0
2011-01-06 14:30:00,28.63,28.65,28.45,28.55,60200.0,21.8411,21.8564,21.7038,21.7801,60200.0
2011-01-06 15:00:00,28.55,28.62,28.55,28.61,57000.0,21.7801,21.8335,21.7801,21.8259,57000.0
2011-01-06 15:30:00,28.6,28.63,28.48,28.59,121400.0,21.8182,21.8411,21.7267,21.8106,121400.0
2011-01-07 09:30:00,28.72,29.09,28.7,28.88,143600.0,21.9098,22.1921,21.8945,22.0319,143600.0
2011-01-07 10:00:00,28.87,28.95,28.8,28.85,103100.0,22.0242,22.0853,21.9708,22.009,103100.0
2011-01-07 10:30:00,28.85,28.96,28.83,28.83,81700.0,22.009,22.0929,21.9937,21.9937,81700.0
2011-01-07 11:00:00,28.81,28.89,28.78,28.79,92200.0,21.9784,22.0395,21.9556,21.9632,92200.0
2011-01-07 11:30:00,28.8,28.84,28.74,28.8,104800.0,21.9708,22.0013,21.925,21.9708,104800.0
2011-01-07 12:00:00,28.79,28.8,28.71,28.75,96900.0,21.9632,21.9708,21.9022,21.9327,96900.0
2011-01-07 12:30:00,28.73,28.83,28.71,28.82,85300.0,21.9174,21.9937,21.9022,21.9861,85300.0
2011-01-07 13:00:00,28.81,28.81,28.6,28.62,62300.0,21.9784,21.9784,21.8182,21.8335,62300.0
2011-01-07 13:30:00,28.62,28.69,28.58,28.63,112300.0,21.8335,21.8869,21.803,21.8411,112300.0
2011-01-07 14:00:00,28.65,28.78,28.61,28.69,146200.0,21.8564,21.9556,21.8259,21.8869,146200.0
2011-01-07 14:30:00,28.69,28.82,28.68,28.73,45200.0,21.8869,21.9861,21.8793,21.9174,45200.0
2011-01-07 15:00:00,28.72,28.84,28.7,28.75,69300.0,21.9098,22.0013,21.8945,21.9327,69300.0
2011-01-07 15:30:00,28.75,28.84,28.74,28.77,161900.0,21.9327,22.0013,21.925,21.9479,161900.0
2011-01-10 09:30:00,28.73,28.73,28.5,28.59,76600.0,21.9174,21.9174,21.742,21.8106,76600.0
2011-01-10 10:00:00,28.58,28.75,28.54,28.69,62300.0,21.803,21.9327,21.7725,21.8869,62300.0
2011-01-10 10:30:00,28.7,28.77,28.53,28.56,51800.0,21.8945,21.9479,21.7648,21.7877,51800.0
2011-01-10 11:00:00,28.57,28.61,28.52,28.57,58700.0,21.7954,21.8259,21.7572,21.7954,58700.0
2011-01-10 11:30:00,28.54,28.57,28.5,28.52,48700.0,21.7725,21.7954,21.742,21.7572,48700.0
2011-01-10 12:00:00,28.52,28.61,28.49,28.56,51100.0,21.7572,21.8259,21.7343,21.7877,51100.0
2011-01-10 12:30:00,28.57,28.65,28.53,28.53,33000.0,21.7954,21.8564,21.7648,21.7648,33000.0
2011-01-10 13:00:00,28.54,28.6,28.49,28.6,121300.0,21.7725,21.8182,21.7343,21.8182,121300.0
2011-01-10 13:30:00,28.6,28.66,28.5,28.55,98500.0,21.8182,21.864,21.742,21.7801,98500.0
2011-01-10 14:00:00,28.53,28.58,28.46,28.56,80100.0,21.7648,21.803,21.7114,21.7877,80100.0
2011-01-10 14:30:00,28.56,28.74,28.56,28.74,61500.0,21.7877,21.925,21.7877,21.925,61500.0
2011-01-10 15:00:00,28.75,29.08,28.75,28.92,96600.0,21.9327,22.1844,21.9327,22.0624,96600.0
2011-01-10 15:30:00,28.91,29.02,28.9,28.93,113400.0,22.0547,22.1387,22.0471,22.07,113400.0
2011-01-11 09:30:00,28.97,29.35,28.88,29.01,77000.0,22.1005,22.3904,22.0319,22.131,77000.0
2011-01-11 10:00:00,29.0,29.03,28.92,29.0,30200.0,22.1234,22.1463,22.0624,22.1234,30200.0
2011-01-11 10:30:00,29.0,29.02,28.96,29.0,36900.0,22.1234,22.1387,22.0929,22.1234,36900.0
2011-01-11 11:00:00,28.99,29.05,28.98,29.0,25500.0,22.1158,22.1615,22.1081,22.1234,25500.0
2011-01-11 11:30:00,29.01,29.07,28.99,29.01,22900.0,22.131,22.1768,22.1158,22.131,22900.0
2011-01-11 12:00:00,29.01,29.03,28.98,29.02,19900.0,22.131,22.1463,22.1081,22.1387,19900.0
2011-01-11 12:30:00,29.0,29.05,28.99,29.0,19100.0,22.1234,22.1615,22.1158,22.1234,19100.0
2011-01-11 13:00:00,29.0,29.06,28.98,29.02,77700.0,22.1234,22.1692,22.1081,22.1387,77700.0
2011-01-11 13:30:00,29.02,29.05,28.9,28.91,24600.0,22.1387,22.1615,22.0471,22.0547,24600.0
2011-01-11 14:00:00,28.92,28.92,28.81,28.87,21900.0,22.0624,22.0624,21.9784,22.0242,21900.0
2011-01-11 14:30:00,28.87,28.91,28.81,28.89,39600.0,22.0242,22.0547,21.9784,22.0395,39600.0
2011-01-11 15:00:00,28.89,29.0,28.87,28.96,40100.0,22.0395,22.1234,22.0242,22.0929,40100.0
2011-01-11 15:30:00,28.96,29.01,28.95,29.0,74100.0,22.0929,22.131,22.0853,22.1234,74100.0
2011-01-12 09:30:00,29.15,29.81,29.09,29.69,81800.0,22.2378,22.7413,22.1921,22.6498,81800.0
2011-01-12 10:00:00,29.72,29.74,29.32,29.36,35500.0,22.6727,22.6879,22.3675,22.398,35500.0
2011-01-12 10:30:00,29.38,29.42,29.23,29.28,18000.0,22.4133,22.4438,22.2989,22.337,18000.0
2011-01-12 11:00:00,29.28,29.45,29.25,29.38,17500.0,22.337,22.4667,22.3141,22.4133,17500.0
2011-01-12 11:30:00,29.4,29.47,29.4,29.45,15000.0,22.4285,22.4819,22.4285,22.4667,15000.0
2011-01-12 12:00:00,29.43,29.43,29.32,29.35,10000.0,22.4514,22.4514,22.3675,22.3904,10000.0
2011-01-12 12:30:00,29.34,29.36,29.26,29.29,14000.0,22.3828,22.398,22.3217,22.3446,14000.0
2011-01-12 13:00:00,29.28,29.37,29.28,29.35,15000.0,22.337,22.4057,22.337,22.3904,15000.0
2011-01-12 13:30:00,29.35,29.42,29.34,29.39,32000.0,22.3904,22.4438,22.3828,22.4209,32000.0
2011-01-12 14:00:00,29.38,29.42,29.35,29.39,44700.0,22.4133,22.4438,22.3904,22.4209,44700.0
2011-01-12 14:30:00,29.38,29.4,29.34,29.38,51400.0,22.4133,22.4285,22.3828,22.4133,51400.0
2011-01-12 15:00:00,29.38,29.44,29.32,29.36,54900.0,22.4133,22.4591,22.3675,22.398,54900.0
2011-01-12 15:30:00,29.35,29.5,29.32,29.48,100200.0,22.3904,22.5048,22.3675,22.4896,100200.0
2011-01-13 09:30:00,29.52,29.52,29.32,29.47,33100.0,22.5201,22.5201,22.3675,22.4819,33100.0
2011-01-13 10:00:00,29.46,29.47,29.35,29.47,33100.0,22.4743,22.4819,22.3904,22.4819,33100.0
2011-01-13 10:30:00,29.46,29.47,29.39,29.45,24900.0,22.4743,22.4819,22.4209,22.4667,24900.0
2011-01-13 11:00:00,29.46,29.46,29.4,29.45,23100.0,22.4743,22.4743,22.4285,22.4667,23100.0
2011-01-13 11:30:00,29.46,29.57,29.46,29.51,31800.0,22.4743,22.5582,22.4743,22.5125,31800.0
2011-01-13 12:00:00,29.51,29.55,29.49,29.52,50000.0,22.5125,22.543,22.4972,22.5201,50000.0
2011-01-13 12:30:00,29.52,29.53,29.47,29.51,19200.0,22.5201,22.5277,22.4819,22.5125,19200.0
2011-01-13 13:00:00,29.51,29.6,29.47,29.58,42700.0,22.5125,22.5811,22.4819,22.5659,42700.0
2011-01-13 13:30:00,29.59,29.65,29.58,29.65,19200.0,22.5735,22.6193,22.5659,22.6193,19200.0
2011-01-13 14:00:00,29.64,29.64,29.56,29.63,38500.0,22.6116,22.6116,22.5506,22.604,38500.0
2011-01-13 14:30:00,29.62,29.63,29.5,29.54,37900.0,22.5964,22.604,22.5048,22.5353,37900.0
2011-01-13 15:00:00,29.55,29.61,29.53,29.58,22700.0,22.543,22.5887,22.5277,22.5659,22700.0
2011-01-13 15:30:00,29.58,29.67,29.52,29.66,101200.0,22.5659,22.6345,22.5201,22.6269,101200.0
2011-01-14 09:30:00,29.69,29.7,29.36,29.56,59700.0,22.6498,22.6574,22.398,22.5506,59700.0
2011-01-14 10:00:00,29.56,29.66,29.48,29.53,33700.0,22.5506,22.6269,22.4896,22.5277,33700.0
2011-01-14 10:30:00,29.51,29.69,29.5,29.68,33200.0,22.5125,22.6498,22.5048,22.6422,33200.0
2011-01-14 11:00:00,29.69,29.79,29.67,29.71,27700.0,22.6498,22.7261,22.6345,22.665,27700.0
2011-01-14 11:30:00,29.71,29.73,29.66,29.7,28700.0,22.665,22.6803,22.6269,22.6574,28700.0
2011-01-14 12:00:00,29.7,29.79,29.7,29.79,35600.0,22.6574,22.7261,22.6574,22.7261,35600.0
2011-01-14 12:30:00,29.79,29.87,29.79,29.81,24200.0,22.7261,22.7871,22.7261,22.7413,24200.0
2011-01-14 13:00:00,29.8,29.92,29.8,29.91,35400.0,22.7337,22.8252,22.7337,22.8176,35400.0
2011-01-14 13:30:00,29.91,30.04,29.9,30.03,39500.0,22.8176,22.9168,22.81,22.9092,39500.0
2011-01-14 14:00:00,30.03,30.1,30.01,30.08,47600.0,22.9092,22.9626,22.8939,22.9473,47600.0
2011-01-14 14:30:00,30.08,30.12,29.98,29.99,39900.0,22.9473,22.9778,22.871,22.8786,39900.0
2011-01-14 15:00:00,29.98,30.1,29.98,30.03,47900.0,22.871,22.9626,22.871,22.9092,47900.0
2011-01-14 15:30:00,30.03,30.2,29.99,30.15,134400.0,22.9092,23.0388,22.8786,23.0007,134400.0
2011-01-18 09:30:00,30.08,30.26,29.85,29.88,25500.0,22.9473,23.0846,22.7718,22.7947,25500.0
2011-01-18 10:00:00,29.86,29.86,29.52,29.57,69100.0,22.7795,22.7795,22.5201,22.5582,69100.0
2011-01-18 10:30:00,29.55,29.63,29.34,29.35,74000.0,22.543,22.604,22.3828,22.3904,74000.0
2011-01-18 11:00:00,29.35,29.5,29.33,29.42,49300.0,22.3904,22.5048,22.3751,22.4438,49300.0
2011-01-18 11:30:00,29.43,29.61,29.41,29.59,71900.0,22.4514,22.5887,22.4362,22.5735,71900.0
2011-01-18 12:00:00,29.59,29.64,29.55,29.63,38200.0,22.5735,22.6116,22.543,22.604,38200.0
2011-01-18 12:30:00,29.63,29.65,29.57,29.58,22900.0,22.604,22.6193,22.5582,22.5659,22900.0
2011-01-18 13:00:00,29.58,29.64,29.57,29.6,23200.0,22.5659,22.6116,22.5582,22.5811,23200.0
2011-01-18 13:30:00,29.6,29.63,29.57,29.61,32600.0,22.5811,22.604,22.5582,22.5887,32600.0
2011-01-18 14:00:00,29.61,29.66,29.6,29.64,99900.0,22.5887,22.6269,22.5811,22.6116,99900.0
2011-01-18 14:30:00,29.65,29.66,29.53,29.55,69300.0,22.6193,22.6269,22.5277,22.543,69300.0
2011-01-18 15:00:00,29.56,29.78,29.54,29.7,108600.0,22.5506,22.7184,22.5353,22.6574,108600.0
2011-01-18 15:30:00,29.7,29.74,29.65,29.7,135200.0,22.6574,22.6879,22.6193,22.6574,135200.0
2011-01-19 09:30:00,29.58,29.7,29.43,29.62,98900.0,22.5659,22.6574,22.4514,22.5964,98900.0
2011-01-19 10:00:00,29.62,29.73,29.59,29.71,54500.0,22.5964,22.6803,22.5735,22.665,54500.0
2011-01-19 10:30:00,29.7,29.77,29.67,29.76,59300.0,22.6574,22.7108,22.6345,22.7032,59300.0
2011-01-19 11:00:00,29.76,29.77,29.63,29.71,17800.0,22.7032,22.7108,22.604,22.665,17800.0
2011-01-19 11:30:00,29.71,29.73,29.6,29.65,30700.0,22.665,22.6803,22.5811,22.6193,30700.0
2011-01-19 12:00:00,29.65,29.71,29.63,29.68,26100.0,22.6193,22.665,22.604,22.6422,26100.0
2011-01-19 12:30:00,29.67,29.73,29.61,29.71,55800.0,22.6345,22.6803,22.5887,22.665,55800.0
2011-01-19 13:00:00,29.71,29.71,29.54,29.58,64200.0,22.665,22.665,22.5353,22.5659,64200.0
2011-01-19 13:30:00,29.57,29.59,29.49,29.51,39400.0,22.5582,22.5735,22.4972,22.5125,39400.0
2011-01-19 14:00:00,29.51,29.55,29.39,29.39,51900.0,22.5125,22.543,22.4209,22.4209,51900.0
2011-01-19 14:30:00,29.39,29.39,29.08,29.17,80600.0,22.4209,22.4209,22.1844,22.2531,80600.0
2011-01-19 15:00:00,29.18,29.18,28.99,29.15,70100.0,22.2607,22.2607,22.1158,22.2378,70100.0
2011-01-19 15:30:00,29.15,29.15,29.06,29.1,112300.0,22.2378,22.2378,22.1692,22.1997,112300.0
2011-01-20 09:30:00,28.94,29.09,28.85,28.96,67500.0,22.0776,22.1921,22.009,22.0929,67500.0
2011-01-20 10:00:00,28.98,29.05,28.75,28.81,41600.0,22.1081,22.1615,21.9327,21.9784,41600.0
2011-01-20 10:30:00,28.81,28.95,28.7,28.71,32500.0,21.9784,22.0853,21.8945,21.9022,32500.0
2011-01-20 11:00:00,28.73,28.77,28.68,28.68,21800.0,21.9174,21.9479,21.8793,21.8793,21800.0
2011-01-20 11:30:00,28.71,28.86,28.67,28.77,44600.0,21.9022,22.0166,21.8716,21.9479,44600.0
2011-01-20 12:00:00,28.75,28.83,28.69,28.78,21700.0,21.9327,21.9937,21.8869,21.9556,21700.0
2011-01-20 12:30:00,28.79,28.85,28.75,28.82,17800.0,21.9632,22.009,21.9327,21.9861,17800.0
2011-01-20 13:00:00,28.82,28.85,28.75,28.83,26600.0,21.9861,22.009,21.9327,21.9937,26600.0
2011-01-20 13:30:00,28.83,28.84,28.79,28.82,14200.0,21.9937,22.0013,21.9632,21.9861,14200.0
2011-01-20 14:00:00,28.82,28.89,28.81,28.85,17900.0,21.9861,22.0395,21.9784,22.009,17900.0
2011-01-20 14:30:00,28.86,28.9,28.83,28.86,31800.0,22.0166,22.0471,21.9937,22.0166,31800.0
2011-01-20 15:00:00,28.85,28.86,28.69,28.7,26500.0,22.009,22.0166,21.8869,21.8945,26500.0
2011-01-20 15:30:00,28.69,28.74,28.58,28.63,88900.0,21.8869,21.925,21.803,21.8411,88900.0
2011-01-21 09:30:00,28.71,28.76,28.24,28.27,132200.0,21.9022,21.9403,21.5436,21.5665,132200.0
2011-01-21 10:00:00,28.26,28.27,28.07,28.22,97600.0,21.5589,21.5665,21.4139,21.5284,97600.0
2011-01-21 10:30:00,28.23,28.27,28.12,28.19,47600.0,21.536,21.5665,21.4521,21.5055,47600.0
2011-01-21 11:00:00,28.2,28.25,28.12,28.18,40900.0,21.5131,21.5512,21.4521,21.4978,40900.0
2011-01-21 11:30:00,28.19,28.23,28.1,28.2,43000.0,21.5055,21.536,21.4368,21.5131,43000.0
2011-01-21 12:00:00,28.22,28.23,28.18,28.2,36100.0,21.5284,21.536,21.4978,21.5131,36100.0
2011-01-21 12:30:00,28.2,28.21,28.06,28.14,43300.0,21.5131,21.5207,21.4063,21.4673,43300.0
2011-01-21 13:00:00,28.15,28.15,28.11,28.14,38000.0,21.475,21.475,21.4444,21.4673,38000.0
2011-01-21 13:30:00,28.15,28.21,28.13,28.15,100100.0,21.475,21.5207,21.4597,21.475,100100.0
2011-01-21 14:00:00,28.17,28.21,28.14,28.18,66000.0,21.4902,21.5207,21.4673,21.4978,66000.0
2011-01-21 14:30:00,28.17,28.22,28.16,28.22,60900.0,21.4902,21.5284,21.4826,21.5284,60900.0
2011-01-21 15:00:00,28.22,28.22,28.16,28.16,95000.0,21.5284,21.5284,21.4826,21.4826,95000.0
2011-01-21 15:30:00,28.17,28.19,28.05,28.13,108700.0,21.4902,21.5055,21.3987,21.4597,108700.0
2011-01-24 09:30:00,28.17,28.2,28.02,28.03,21600.0,21.4902,21.5131,21.3758,21.3834,21600.0
2011-01-24 10:00:00,28.03,28.16,28.03,28.16,42600.0,21.3834,21.4826,21.3834,21.4826,42600.0
2011-01-24 10:30:00,28.16,28.18,28.05,28.05,27000.0,21.4826,21.4978,21.3987,21.3987,27000.0
2011-01-24 11:00:00,28.04,28.08,28.0,28.04,28100.0,21.391,21.4215,21.3605,21.391,28100.0
2011-01-24 11:30:00,28.03,28.2,28.0,28.17,24400.0,21.3834,21.5131,21.3605,21.4902,24400.0
2011-01-24 12:00:00,28.19,28.3,28.18,28.29,28900.0,21.5055,21.5894,21.4978,21.5818,28900.0
2011-01-24 12:30:00,28.29,28.37,28.28,28.28,32100.0,21.5818,21.6428,21.5741,21.5741,32100.0
2011-01-24 13:00:00,28.29,28.41,28.25,28.37,14800.0,21.5818,21.6733,21.5512,21.6428,14800.0
2011-01-24 13:30:00,28.35,28.39,28.31,28.35,49400.0,21.6275,21.658,21.597,21.6275,49400.0
2011-01-24 14:00:00,28.35,28.4,28.3,28.37,25100.0,21.6275,21.6657,21.5894,21.6428,25100.0
2011-01-24 14:30:00,28.37,28.4,28.29,28.36,17800.0,21.6428,21.6657,21.5818,21.6352,17800.0
2011-01-24 15:00:00,28.36,28.36,28.27,28.3,73000.0,21.6352,21.6352,21.5665,21.5894,73000.0
2011-01-24 15:30:00,28.31,28.37,28.26,28.36,116900.0,21.597,21.6428,21.5589,21.6352,116900.0
2011-01-25 09:30:00,28.19,28.3,28.1,28.16,91300.0,21.5055,21.5894,21.4368,21.4826,91300.0
2011-01-25 10:00:00,28.17,28.22,28.0,28.0,92500.0,21.4902,21.5284,21.3605,21.3605,92500.0
2011-01-25 10:30:00,28.03,28.2,27.97,28.19,49100.0,21.3834,21.5131,21.3376,21.5055,49100.0
2011-01-25 11:00:00,28.21,28.21,27.9,27.92,25200.0,21.5207,21.5207,21.2842,21.2995,25200.0
2011-01-25 11:30:00,27.91,27.99,27.84,27.99,17500.0,21.2919,21.3529,21.2385,21.3529,17500.0
2011-01-25 12:00:00,27.99,28.05,27.98,28.05,42600.0,21.3529,21.3987,21.3453,21.3987,42600.0
2011-01-25 12:30:00,28.03,28.07,28.01,28.02,16700.0,21.3834,21.4139,21.3681,21.3758,16700.0
2011-01-25 13:00:00,28.02,28.03,27.96,28.0,42800.0,21.3758,21.3834,21.33,21.3605,42800.0
2011-01-25 13:30:00,28.0,28.02,27.96,27.99,20900.0,21.3605,21.3758,21.33,21.3529,20900.0
2011-01-25 14:00:00,27.98,27.98,27.81,27.81,27100.0,21.3453,21.3453,21.2156,21.2156,27100.0
2011-01-25 14:30:00,27.81,27.88,27.78,27.86,45200.0,21.2156,21.269,21.1927,21.2537,45200.0
2011-01-25 15:00:00,27.86,28.06,27.86,28.05,71500.0,21.2537,21.4063,21.2537,21.3987,71500.0
2011-01-25 15:30:00,28.06,28.13,27.98,28.1,153000.0,21.4063,21.4597,21.3453,21.4368,153000.0
2011-01-26 09:30:00,28.15,28.27,27.8,27.83,116100.0,21.475,21.5665,21.2079,21.2308,116100.0
2011-01-26 10:00:00,27.81,28.32,27.81,28.31,41900.0,21.2156,21.6046,21.2156,21.597,41900.0
2011-01-26 10:30:00,28.31,28.58,28.31,28.38,47200.0,21.597,21.803,21.597,21.6504,47200.0
2011-01-26 11:00:00,28.38,28.46,28.29,28.31,21000.0,21.6504,21.7114,21.5818,21.597,21000.0
2011-01-26 11:30:00,28.31,28.41,28.27,28.41,17400.0,21.597,21.6733,21.5665,21.6733,17400.0
2011-01-26 12:00:00,28.4,28.43,28.33,28.36,19400.0,21.6657,21.6886,21.6123,21.6352,19400.0
2011-01-26 12:30:00,28.36,28.39,28.31,28.34,24500.0,21.6352,21.658,21.597,21.6199,24500.0
2011-01-26 13:00:00,28.36,28.37,28.32,28.33,35700.0,21.6352,21.6428,21.6046,21.6123,35700.0
2011-01-26 13:30:00,28.33,28.37,28.3,28.35,58800.0,21.6123,21.6428,21.5894,21.6275,58800.0
2011-01-26 14:00:00,28.34,28.35,28.22,28.25,56900.0,21.6199,21.6275,21.5284,21.5512,56900.0
2011-01-26 14:30:00,28.25,28.37,28.21,28.25,52500.0,21.5512,21.6428,21.5207,21.5512,52500.0
2011-01-26 15:00:00,28.24,28.31,28.21,28.27,51600.0,21.5436,21.597,21.5207,21.5665,51600.0
2011-01-26 15:30:00,28.28,28.37,28.26,28.33,117700.0,21.5741,21.6428,21.5589,21.6123,117700.0
2011-01-27 09:30:00,28.42,28.51,28.3,28.3,70300.0,21.6809,21.7496,21.5894,21.5894,70300.0
2011-01-27 10:00:00,28.31,28.32,27.99,28.04,83200.0,21.597,21.6046,21.3529,21.391,83200.0
2011-01-27 10:30:00,28.05,28.06,27.97,28.01,51100.0,21.3987,21.4063,21.3376,21.3681,51100.0
2011-01-27 11:00:00,27.99,27.99,27.72,27.78,64600.0,21.3529,21.3529,21.1469,21.1927,64600.0
2011-01-27 11:30:00,27.76,27.83,27.74,27.78,68200.0,21.1774,21.2308,21.1622,21.1927,68200.0
2011-01-27 12:00:00,27.78,27.86,27.76,27.85,35900.0,21.1927,21.2537,21.1774,21.2461,35900.0
2011-01-27 12:30:00,27.85,28.15,27.82,28.1,73600.0,21.2461,21.475,21.2232,21.4368,73600.0
2011-01-27 13:00:00,28.09,28.09,27.97,28.0,21500.0,21.4292,21.4292,21.3376,21.3605,21500.0
2011-01-27 13:30:00,28.0,28.01,27.87,27.88,26500.0,21.3605,21.3681,21.2613,21.269,26500.0
2011-01-27 14:00:00,27.9,27.92,27.86,27.88,42500.0,21.2842,21.2995,21.2537,21.269,42500.0
2011-01-27 14:30:00,27.89,28.03,27.88,28.0,62700.0,21.2766,21.3834,21.269,21.3605,62700.0
2011-01-27 15:00:00,28.01,28.04,27.9,27.9,109300.0,21.3681,21.391,21.2842,21.2842,109300.0
2011-01-27 15:30:00,27.9,28.03,27.9,27.94,134100.0,21.2842,21.3834,21.2842,21.3147,134100.0
2011-01-28 09:30:00,28.02,28.02,27.74,27.82,30300.0,21.3758,21.3758,21.1622,21.2232,30300.0
2011-01-28 10:00:00,27.81,27.82,27.64,27.67,40300.0,21.2156,21.2232,21.0859,21.1088,40300.0
2011-01-28 10:30:00,27.67,27.79,27.66,27.73,40200.0,21.1088,21.2003,21.1011,21.1545,40200.0
2011-01-28 11:00:00,27.72,27.81,27.71,27.73,40800.0,21.1469,21.2156,21.1393,21.1545,40800.0
2011-01-28 11:30:00,27.71,27.74,27.39,27.43,66700.0,21.1393,21.1622,20.8952,20.9257,66700.0
2011-01-28 12:00:00,27.42,27.46,27.31,27.33,44800.0,20.9181,20.9486,20.8341,20.8494,44800.0
2011-01-28 12:30:00,27.29,27.39,27.28,27.38,42200.0,20.8189,20.8952,20.8112,20.8875,42200.0
2011-01-28 13:00:00,27.4,27.41,27.23,27.3,44800.0,20.9028,20.9104,20.7731,20.8265,44800.0
2011-01-28 13:30:00,27.3,27.33,27.23,27.32,21700.0,20.8265,20.8494,20.7731,20.8418,21700.0
2011-01-28 14:00:00,27.34,27.41,27.31,27.36,23700.0,20.857,20.9104,20.8341,20.8723,23700.0
2011-01-28 14:30:00,27.37,27.51,27.36,27.45,45400.0,20.8799,20.9867,20.8723,20.9409,45400.0
2011-01-28 15:00:00,27.45,27.47,27.23,27.23,56800.0,20.9409,20.9562,20.7731,20.7731,56800.0
2011-01-28 15:30:00,27.24,27.3,27.17,27.25,105900.0,20.7807,20.8265,20.7273,20.7884,105900.0
2011-01-31 09:30:00,27.2,27.25,27.02,27.2,57600.0,20.7502,20.7884,20.6129,20.7502,57600.0
2011-01-31 10:00:00,27.2,27.49,27.2,27.48,122200.0,20.7502,20.9715,20.7502,20.9638,122200.0
2011-01-31 10:30:00,27.46,27.54,27.43,27.54,38800.0,20.9486,21.0096,20.9257,21.0096,38800.0
2011-01-31 11:00:00,27.54,27.67,27.46,27.67,23500.0,21.0096,21.1088,20.9486,21.1088,23500.0
2011-01-31 11:30:00,27.69,27.96,27.67,27.92,69800.0,21.124,21.33,21.1088,21.2995,69800.0
2011-01-31 12:00:00,27.92,27.92,27.76,27.82,26500.0,21.2995,21.2995,21.1774,21.2232,26500.0
2011-01-31 12:30:00,27.84,27.93,27.82,27.89,52000.0,21.2385,21.3071,21.2232,21.2766,52000.0
2011-01-31 13:00:00,27.9,27.9,27.82,27.89,28700.0,21.2842,21.2842,21.2232,21.2766,28700.0
2011-01-31 13:30:00,27.9,27.9,27.8,27.86,19700.0,21.2842,21.2842,21.2079,21.2537,19700.0
2011-01-31 14:00:00,27.86,27.87,27.64,27.64,47300.0,21.2537,21.2613,21.0859,21.0859,47300.0
2011-01-31 14:30:00,27.63,27.71,27.58,27.67,68100.0,21.0783,21.1393,21.0401,21.1088,68100.0
2011-01-31 15:00:00,27.68,27.72,27.66,27.69,51800.0,21.1164,21.1469,21.1011,21.124,51800.0
2011-01-31 15:30:00,27.69,27.76,27.66,27.71,182800.0,21.124,21.1774,21.1011,21.1393,182800.0
2011-02-01 09:30:00,27.81,28.05,27.72,28.01,72900.0,21.2156,21.3987,21.1469,21.3681,72900.0
2011-02-01 10:00:00,28.06,28.14,27.99,28.0,31700.0,21.4063,21.4673,21.3529,21.3605,31700.0
2011-02-01 10:30:00,28.0,28.02,27.97,28.01,88000.0,21.3605,21.3758,21.3376,21.3681,88000.0
2011-02-01 11:00:00,28.0,28.02,27.98,28.01,35700.0,21.3605,21.3758,21.3453,21.3681,35700.0
2011-02-01 11:30:00,28.01,28.08,27.99,28.08,73900.0,21.3681,21.4215,21.3529,21.4215,73900.0
2011-02-01 12:00:00,28.07,28.13,28.01,28.02,36700.0,21.4139,21.4597,21.3681,21.3758,36700.0
2011-02-01 12:30:00,28.02,28.13,28.01,28.13,432400.0,21.3758,21.4597,21.3681,21.4597,432400.0
2011-02-01 13:00:00,28.13,28.18,28.13,28.17,20000.0,21.4597,21.4978,21.4597,21.4902,20000.0
2011-02-01 13:30:00,28.16,28.16,28.09,28.1,16600.0,21.4826,21.4826,21.4292,21.4368,16600.0
2011-02-01 14:00:00,28.11,28.11,28.03,28.1,70900.0,21.4444,21.4444,21.3834,21.4368,70900.0
2011-02-01 14:30:00,28.1,28.18,28.1,28.16,35300.0,21.4368,21.4978,21.4368,21.4826,35300.0
2011-02-01 15:00:00,28.16,28.16,28.1,28.15,48400.0,21.4826,21.4826,21.4368,21.475,48400.0
2011-02-01 15:30:00,28.14,28.22,28.12,28.16,135600.0,21.4673,21.5284,21.4521,21.4826,135600.0
2011-02-02 09:30:00,28.1,28.23,28.0,28.19,22500.0,21.4368,21.536,21.3605,21.5055,22500.0
2011-02-02 10:00:00,28.19,28.19,28.05,28.08,18300.0,21.5055,21.5055,21.3987,21.4215,18300.0
2011-02-02 10:30:00,28.06,28.15,28.02,28.05,47600.0,21.4063,21.475,21.3758,21.3987,47600.0
2011-02-02 11:00:00,28.05,28.1,28.03,28.08,53300.0,21.3987,21.4368,21.3834,21.4215,53300.0
2011-02-02 11:30:00,28.07,28.12,28.06,28.06,22800.0,21.4139,21.4521,21.4063,21.4063,22800.0
2011-02-02 12:00:00,28.07,28.07,28.03,28.05,32700.0,21.4139,21.4139,21.3834,21.3987,32700.0
2011-02-02 12:30:00,28.05,28.06,28.03,28.03,21100.0,21.3987,21.4063,21.3834,21.3834,21100.0
2011-02-02 13:00:00,28.02,28.04,28.0,28.01,19100.0,21.3758,21.391,21.3605,21.3681,19100.0
2011-02-02 13:30:00,28.01,28.15,27.99,28.12,28800.0,21.3681,21.475,21.3529,21.4521,28800.0
2011-02-02 14:00:00,28.12,28.12,28.0,28.04,13100.0,21.4521,21.4521,21.3605,21.391,13100.0
2011-02-02 14:30:00,28.04,28.1,28.02,28.02,12800.0,21.391,21.4368,21.3758,21.3758,12800.0
2011-02-02 15:00:00,28.03,28.08,28.0,28.0,17900.0,21.3834,21.4215,21.3605,21.3605,17900.0
2011-02-02 15:30:00,28.0,28.13,28.0,28.07,71000.0,21.3605,21.4597,21.3605,21.4139,71000.0
2011-02-03 09:30:00,28.12,28.33,28.07,28.18,81400.0,21.4521,21.6123,21.4139,21.4978,81400.0
2011-02-03 10:00:00,28.19,28.27,27.97,28.15,30500.0,21.5055,21.5665,21.3376,21.475,30500.0
2011-02-03 10:30:00,28.13,28.2,28.04,28.18,46200.0,21.4597,21.5131,21.391,21.4978,46200.0
2011-02-03 11:00:00,28.18,28.19,28.09,28.17,21700.0,21.4978,21.5055,21.4292,21.4902,21700.0
2011-02-03 11:30:00,28.22,28.31,28.21,28.26,23700.0,21.5284,21.597,21.5207,21.5589,23700.0
2011-02-03 12:00:00,28.27,28.33,28.26,28.3,10200.0,21.5665,21.6123,21.5589,21.5894,10200.0
2011-02-03 12:30:00,28.31,28.33,28.23,28.31,13600.0,21.597,21.6123,21.536,21.597,13600.0
2011-02-03 13:00:00,28.33,28.39,28.31,28.39,14200.0,21.6123,21.658,21.597,21.658,14200.0
2011-02-03 13:30:00,28.38,28.41,28.31,28.39,30200.0,21.6504,21.6733,21.597,21.658,30200.0
2011-02-03 14:00:00,28.4,28.44,28.38,28.41,27200.0,21.6657,21.6962,21.6504,21.6733,27200.0
2011-02-03 14:30:00,28.4,28.44,28.37,28.42,62900.0,21.6657,21.6962,21.6428,21.6809,62900.0
2011-02-03 15:00:00,28.42,28.52,28.41,28.51,50200.0,21.6809,21.7572,21.6733,21.7496,50200.0
2011-02-03 15:30:00,28.52,28.67,28.5,28.65,132600.0,21.7572,21.8716,21.742,21.8564,132600.0
2011-02-04 09:30:00,28.76,29.15,28.66,29.14,75200.0,21.9403,22.2378,21.864,22.2302,75200.0
2011-02-04 10:00:00,29.13,29.53,29.13,29.52,107100.0,22.2226,22.5277,22.2226,22.5201,107100.0
2011-02-04 10:30:00,29.54,29.56,29.37,29.39,93400.0,22.5353,22.5506,22.4057,22.4209,93400.0
2011-02-04 11:00:00,29.39,29.52,29.38,29.5,111600.0,22.4209,22.5201,22.4133,22.5048,111600.0
2011-02-04 11:30:00,29.49,29.52,29.37,29.39,53700.0,22.4972,22.5201,22.4057,22.4209,53700.0
2011-02-04 12:00:00,29.38,29.39,29.36,29.38,26000.0,22.4133,22.4209,22.398,22.4133,26000.0
2011-02-04 12:30:00,29.39,29.43,29.38,29.43,23600.0,22.4209,22.4514,22.4133,22.4514,23600.0
2011-02-04 13:00:00,29.42,29.5,29.39,29.48,32600.0,22.4438,22.5048,22.4209,22.4896,32600.0
2011-02-04 13:30:00,29.48,29.48,29.38,29.46,38400.0,22.4896,22.4896,22.4133,22.4743,38400.0
2011-02-04 14:00:00,29.45,29.46,29.34,29.34,25100.0,22.4667,22.4743,22.3828,22.3828,25100.0
2011-02-04 14:30:00,29.34,29.4,29.32,29.38,62700.0,22.3828,22.4285,22.3675,22.4133,62700.0
2011-02-04 15:00:00,29.37,29.41,29.33,29.34,71300.0,22.4057,22.4362,22.3751,22.3828,71300.0
2011-02-04 15:30:00,29.35,29.38,29.26,29.31,95300.0,22.3904,22.4133,22.3217,22.3599,95300.0
2011-02-07 09:30:00,29.39,29.56,29.22,29.5,62900.0,22.4209,22.5506,22.2912,22.5048,62900.0
2011-02-07 10:00:00,29.5,29.79,29.5,29.71,29700.0,22.5048,22.7261,22.5048,22.665,29700.0
2011-02-07 10:30:00,29.72,29.9,29.72,29.77,20700.0,22.6727,22.81,22.6727,22.7108,20700.0
2011-02-07 11:00:00,29.78,29.79,29.59,29.59,44500.0,22.7184,22.7261,22.5735,22.5735,44500.0
2011-02-07 11:30:00,29.58,29.67,29.58,29.67,48500.0,22.5659,22.6345,22.5659,22.6345,48500.0
2011-02-07 12:00:00,29.69,29.73,29.65,29.7,7300.0,22.6498,22.6803,22.6193,22.6574,7300.0
2011-02-07 12:30:00,29.69,29.74,29.66,29.71,7400.0,22.6498,22.6879,22.6269,22.665,7400.0
2011-02-07 13:00:00,29.71,29.76,29.67,29.75,7500.0,22.665,22.7032,22.6345,22.6956,7500.0
2011-02-07 13:30:00,29.76,29.76,29.69,29.73,8400.0,22.7032,22.7032,22.6498,22.6803,8400.0
2011-02-07 14:00:00,29.74,29.77,29.71,29.76,6900.0,22.6879,22.7108,22.665,22.7032,6900.0
2011-02-07 14:30:00,29.76,29.76,29.61,29.7,37200.0,22.7032,22.7032,22.5887,22.6574,37200.0
2011-02-07 15:00:00,29.69,29.7,29.65,29.66,20300.0,22.6498,22.6574,22.6193,22.6269,20300.0
2011-02-07 15:30:00,29.66,29.72,29.64,29.7,71300.0,22.6269,22.6727,22.6116,22.6574,71300.0
2011-02-08 09:30:00,29.67,29.83,29.65,29.7,12400.0,22.6345,22.7566,22.6193,22.6574,12400.0
2011-02-08 10:00:00,29.73,29.78,29.69,29.72,8400.0,22.6803,22.7184,22.6498,22.6727,8400.0
2011-02-08 10:30:00,29.72,29.77,29.68,29.77,9500.0,22.6727,22.7108,22.6422,22.7108,9500.0
2011-02-08 11:00:00,29.78,29.78,29.72,29.77,12800.0,22.7184,22.7184,22.6727,22.7108,12800.0
2011-02-08 11:30:00,29.78,29.88,29.77,29.88,10500.0,22.7184,22.7947,22.7108,22.7947,10500.0
2011-02-08 12:00:00,29.89,29.94,29.88,29.91,14800.0,22.8024,22.8405,22.7947,22.8176,14800.0
2011-02-08 12:30:00,29.88,29.91,29.84,29.86,21600.0,22.7947,22.8176,22.7642,22.7795,21600.0
2011-02-08 13:00:00,29.86,29.87,29.79,29.81,16000.0,22.7795,22.7871,22.7261,22.7413,16000.0
2011-02-08 13:30:00,29.82,29.84,29.78,29.82,7700.0,22.749,22.7642,22.7184,22.749,7700.0
2011-02-08 14:00:00,29.82,29.84,29.8,29.84,9900.0,22.749,22.7642,22.7337,22.7642,9900.0
2011-02-08 14:30:00,29.84,29.9,29.83,29.89,25000.0,22.7642,22.81,22.7566,22.8024,25000.0
2011-02-08 15:00:00,29.9,29.96,29.88,29.9,35500.0,22.81,22.8558,22.7947,22.81,35500.0
2011-02-08 15:30:00,29.9,29.97,29.89,29.95,113900.0,22.81,22.8634,22.8024,22.8481,113900.0
2011-02-09 09:30:00,29.96,30.05,29.91,29.96,32300.0,22.8558,22.9244,22.8176,22.8558,32300.0
2011-02-09 10:00:00,29.97,30.11,29.97,30.04,14700.0,22.8634,22.9702,22.8634,22.9168,14700.0
2011-02-09 10:30:00,30.01,30.16,29.99,30.14,9500.0,22.8939,23.0083,22.8786,22.9931,9500.0
2011-02-09 11:00:00,30.13,30.14,29.8,29.86,22500.0,22.9854,22.9931,22.7337,22.7795,22500.0
2011-02-09 11:30:00,29.82,29.91,29.78,29.81,19400.0,22.749,22.8176,22.7184,22.7413,19400.0
2011-02-09 12:00:00,29.79,29.81,29.66,29.69,27900.0,22.7261,22.7413,22.6269,22.6498,27900.0
2011-02-09 12:30:00,29.7,29.82,29.69,29.73,17500.0,22.6574,22.749,22.6498,22.6803,17500.0
2011-02-09 13:00:00,29.71,29.91,29.71,29.91,12700.0,22.665,22.8176,22.665,22.8176,12700.0
2011-02-09 13:30:00,29.9,29.93,29.83,29.85,10900.0,22.81,22.8329,22.7566,22.7718,10900.0
2011-02-09 14:00:00,29.84,29.84,29.61,29.65,21300.0,22.7642,22.7642,22.5887,22.6193,21300.0
2011-02-09 14:30:00,29.6,29.63,29.43,29.5,31800.0,22.5811,22.604,22.4514,22.5048,31800.0
2011-02-09 15:00:00,29.51,29.77,29.49,29.77,32800.0,22.5125,22.7108,22.4972,22.7108,32800.0
2011-02-09 15:30:00,29.75,29.76,29.51,29.7,111800.0,22.6956,22.7032,22.5125,22.6574,111800.0
2011-02-10 09:30:00,29.1,29.1,28.31,28.79,165300.0,22.1997,22.1997,21.597,21.9632,165300.0
2011-02-10 10:00:00,28.79,29.16,28.7,29.11,73500.0,21.9632,22.2455,21.8945,22.2073,73500.0
2011-02-10 10:30:00,29.12,29.26,28.99,29.0,46200.0,22.2149,22.3217,22.1158,22.1234,46200.0
2011-02-10 11:00:00,29.0,29.27,28.98,29.27,42100.0,22.1234,22.3294,22.1081,22.3294,42100.0
2011-02-10 11:30:00,29.27,29.52,29.27,29.48,35100.0,22.3294,22.5201,22.3294,22.4896,35100.0
2011-02-10 12:00:00,29.51,29.51,29.31,29.33,19800.0,22.5125,22.5125,22.3599,22.3751,19800.0
2011-02-10 12:30:00,29.33,29.37,29.33,29.34,19100.0,22.3751,22.4057,22.3751,22.3828,19100.0
2011-02-10 13:00:00,29.35,29.35,29.25,29.28,18200.0,22.3904,22.3904,22.3141,22.337,18200.0
2011-02-10 13:30:00,29.26,29.27,29.17,29.23,25000.0,22.3217,22.3294,22.2531,22.2989,25000.0
2011-02-10 14:00:00,29.23,29.32,29.22,29.23,32900.0,22.2989,22.3675,22.2912,22.2989,32900.0
2011-02-10 14:30:00,29.22,29.25,29.18,29.18,40600.0,22.2912,22.3141,22.2607,22.2607,40600.0
2011-02-10 15:00:00,29.19,29.2,29.06,29.06,47500.0,22.2683,22.276,22.1692,22.1692,47500.0
2011-02-10 15:30:00,29.06,29.06,28.89,28.99,130000.0,22.1692,22.1692,22.0395,22.1158,130000.0
2011-02-11 09:30:00,28.75,28.91,28.56,28.58,26400.0,21.9327,22.0547,21.7877,21.803,26400.0
2011-02-11 10:00:00,28.57,28.63,28.43,28.46,44900.0,21.7954,21.8411,21.6886,21.7114,44900.0
2011-02-11 10:30:00,28.47,28.55,28.37,28.53,39500.0,21.7191,21.7801,21.6428,21.7648,39500.0
2011-02-11 11:00:00,28.53,28.56,28.47,28.52,14000.0,21.7648,21.7877,21.7191,21.7572,14000.0
2011-02-11 11:30:00,28.52,28.56,28.44,28.5,47000.0,21.7572,21.7877,21.6962,21.742,47000.0
2011-02-11 12:00:00,28.51,28.57,28.49,28.5,39700.0,21.7496,21.7954,21.7343,21.742,39700.0
2011-02-11 12:30:00,28.51,28.59,28.51,28.56,24500.0,21.7496,21.8106,21.7496,21.7877,24500.0
2011-02-11 13:00:00,28.56,28.57,28.53,28.53,70900.0,21.7877,21.7954,21.7648,21.7648,70900.0
2011-02-11 13:30:00,28.54,28.55,28.53,28.55,17900.0,21.7725,21.7801,21.7648,21.7801,17900.0
2011-02-11 14:00:00,28.54,28.58,28.54,28.56,32300.0,21.7725,21.803,21.7725,21.7877,32300.0
2011-02-11 14:30:00,28.57,28.59,28.56,28.56,20700.0,21.7954,21.8106,21.7877,21.7877,20700.0
2011-02-11 15:00:00,28.57,28.58,28.5,28.5,42700.0,21.7954,21.803,21.742,21.742,42700.0
2011-02-11 15:30:00,28.51,28.6,28.5,28.53,107200.0,21.7496,21.8182,21.742,21.7648,107200.0
2011-02-14 09:30:00,28.56,28.74,28.46,28.62,69600.0,21.7877,21.925,21.7114,21.8335,69600.0
2011-02-14 10:00:00,28.62,28.65,28.53,28.53,27900.0,21.8335,21.8564,21.7648,21.7648,27900.0
2011-02-14 10:30:00,28.53,28.58,28.47,28.5,103400.0,21.7648,21.803,21.7191,21.742,103400.0
2011-02-14 11:00:00,28.52,28.56,28.51,28.53,160800.0,21.7572,21.7877,21.7496,21.7648,160800.0
2011-02-14 11:30:00,28.54,28.59,28.53,28.55,26900.0,21.7725,21.8106,21.7648,21.7801,26900.0
2011-02-14 12:00:00,28.57,28.59,28.52,28.55,22900.0,21.7954,21.8106,21.7572,21.7801,22900.0
2011-02-14 12:30:00,28.57,28.61,28.53,28.58,9500.0,21.7954,21.8259,21.7648,21.803,9500.0
2011-02-14 13:00:00,28.59,28.67,28.59,28.62,12900.0,21.8106,21.8716,21.8106,21.8335,12900.0
2011-02-14 13:30:00,28.63,28.68,28.51,28.55,50700.0,21.8411,21.8793,21.7496,21.7801,50700.0
2011-02-14 14:00:00,28.55,28.64,28.54,28.61,40900.0,21.7801,21.8488,21.7725,21.8259,40900.0
2011-02-14 14:30:00,28.61,28.63,28.56,28.59,32900.0,21.8259,21.8411,21.7877,21.8106,32900.0
2011-02-14 15:00:00,28.59,28.61,28.58,28.61,45900.0,21.8106,21.8259,21.803,21.8259,45900.0
2011-02-14 15:30:00,28.6,28.72,28.57,28.71,93400.0,21.8182,21.9098,21.7954,21.9022,93400.0
2011-02-15 09:30:00,28.68,28.76,28.48,28.54,69400.0,21.8793,21.9403,21.7267,21.7725,69400.0
2011-02-15 10:00:00,28.55,28.59,28.29,28.3,59200.0,21.7801,21.8106,21.5818,21.5894,59200.0
2011-02-15 10:30:00,28.32,28.5,28.29,28.37,40100.0,21.6046,21.742,21.5818,21.6428,40100.0
2011-02-15 11:00:00,28.37,28.5,28.37,28.42,23900.0,21.6428,21.742,21.6428,21.6809,23900.0
2011-02-15 11:30:00,28.42,28.48,28.4,28.43,45300.0,21.6809,21.7267,21.6657,21.6886,45300.0
2011-02-15 12:00:00,28.43,28.5,28.39,28.46,15400.0,21.6886,21.742,21.658,21.7114,15400.0
2011-02-15 12:30:00,28.47,28.48,28.44,28.47,13100.0,21.7191,21.7267,21.6962,21.7191,13100.0
2011-02-15 13:00:00,28.46,28.53,28.46,28.5,13500.0,21.7114,21.7648,21.7114,21.742,13500.0
2011-02-15 13:30:00,28.5,28.51,28.48,28.49,24300.0,21.742,21.7496,21.7267,21.7343,24300.0
2011-02-15 14:00:00,28.49,28.51,28.42,28.51,29200.0,21.7343,21.7496,21.6809,21.7496,29200.0
2011-02-15 14:30:00,28.5,28.52,28.48,28.5,34400.0,21.742,21.7572,21.7267,21.742,34400.0
2011-02-15 15:00:00,28.5,28.53,28.5,28.5,21300.0,21.742,21.7648,21.742,21.742,21300.0
2011-02-15 15:30:00,28.5,28.55,28.48,28.54,127100.0,21.742,21.7801,21.7267,21.7725,127100.0
2011-02-16 09:30:00,28.61,28.69,28.5,28.54,26800.0,21.8259,21.8869,21.742,21.7725,26800.0
2011-02-16 10:00:00,28.52,28.65,28.52,28.64,14300.0,21.7572,21.8564,21.7572,21.8488,14300.0
2011-02-16 10:30:00,28.64,28.65,28.58,28.59,6000.0,21.8488,21.8564,21.803,21.8106,6000.0
2011-02-16 11:00:00,28.56,28.6,28.51,28.52,7800.0,21.7877,21.8182,21.7496,21.7572,7800.0
2011-02-16 11:30:00,28.5,28.57,28.47,28.53,11500.0,21.742,21.7954,21.7191,21.7648,11500.0
2011-02-16 12:00:00,28.54,28.55,28.43,28.51,18700.0,21.7725,21.7801,21.6886,21.7496,18700.0
2011-02-16 12:30:00,28.51,28.55,28.49,28.53,6100.0,21.7496,21.7801,21.7343,21.7648,6100.0
2011-02-16 13:00:00,28.52,28.56,28.51,28.53,7700.0,21.7572,21.7877,21.7496,21.7648,7700.0
2011-02-16 13:30:00,28.55,28.6,28.5,28.6,7400.0,21.7801,21.8182,21.742,21.8182,7400.0
2011-02-16 14:00:00,28.59,28.62,28.49,28.49,10300.0,21.8106,21.8335,21.7343,21.7343,10300.0
2011-02-16 14:30:00,28.51,28.6,28.51,28.6,7200.0,21.7496,21.8182,21.7496,21.8182,7200.0
2011-02-16 15:00:00,28.58,28.66,28.58,28.63,9400.0,21.803,21.864,21.803,21.8411,9400.0
2011-02-16 15:30:00,28.64,28.7,28.6,28.63,47500.0,21.8488,21.8945,21.8182,21.8411,47500.0
2011-02-17 09:30:00,28.56,28.63,28.34,28.61,191600.0,21.7877,21.8411,21.6199,21.8259,191600.0
2011-02-17 10:00:00,28.61,28.81,28.56,28.78,88700.0,21.8259,21.9784,21.7877,21.9556,88700.0
2011-02-17 10:30:00,28.78,28.88,28.77,28.8,33800.0,21.9556,22.0319,21.9479,21.9708,33800.0
2011-02-17 11:00:00,28.8,28.81,28.67,28.7,54500.0,21.9708,21.9784,21.8716,21.8945,54500.0
2011-02-17 11:30:00,28.7,28.7,28.63,28.68,29100.0,21.8945,21.8945,21.8411,21.8793,29100.0
2011-02-17 12:00:00,28.69,28.69,28.58,28.6,18000.0,21.8869,21.8869,21.803,21.8182,18000.0
2011-02-17 12:30:00,28.6,28.69,28.59,28.63,28300.0,21.8182,21.8869,21.8106,21.8411,28300.0
2011-02-17 13:00:00,28.63,28.71,28.63,28.68,15100.0,21.8411,21.9022,21.8411,21.8793,15100.0
2011-02-17 13:30:00,28.69,28.69,28.64,28.64,26900.0,21.8869,21.8869,21.8488,21.8488,26900.0
2011-02-17 14:00:00,28.63,28.65,28.62,28.64,32600.0,21.8411,21.8564,21.8335,21.8488,32600.0
2011-02-17 14:30:00,28.63,28.65,28.57,28.6,48500.0,21.8411,21.8564,21.7954,21.8182,48500.0
2011-02-17 15:00:00,28.6,28.61,28.48,28.54,52300.0,21.8182,21.8259,21.7267,21.7725,52300.0
2011-02-17 15:30:00,28.54,28.6,28.49,28.54,200100.0,21.7725,21.8182,21.7343,21.7725,200100.0
2011-02-18 09:30:00,28.53,28.68,28.48,28.68,106800.0,21.7648,21.8793,21.7267,21.8793,106800.0
2011-02-18 10:00:00,28.69,28.75,28.62,28.66,25700.0,21.8869,21.9327,21.8335,21.864,25700.0
2011-02-18 10:30:00,28.62,28.8,28.5,28.72,42200.0,21.8335,21.9708,21.742,21.9098,42200.0
2011-02-18 11:00:00,28.72,28.74,28.63,28.69,16300.0,21.9098,21.925,21.8411,21.8869,16300.0
2011-02-18 11:30:00,28.69,28.72,28.61,28.62,17600.0,21.8869,21.9098,21.8259,21.8335,17600.0
2011-02-18 12:00:00,28.63,28.71,28.62,28.69,9100.0,21.8411,21.9022,21.8335,21.8869,9100.0
2011-02-18 12:30:00,28.71,28.75,28.63,28.68,13700.0,21.9022,21.9327,21.8411,21.8793,13700.0
2011-02-18 13:00:00,28.68,28.69,28.59,28.62,15500.0,21.8793,21.8869,21.8106,21.8335,15500.0
2011-02-18 13:30:00,28.62,28.64,28.55,28.64,51900.0,21.8335,21.8488,21.7801,21.8488,51900.0
2011-02-18 14:00:00,28.62,28.62,28.5,28.5,28400.0,21.8335,21.8335,21.742,21.742,28400.0
2011-02-18 14:30:00,28.51,28.55,28.5,28.51,31400.0,21.7496,21.7801,21.742,21.7496,31400.0
2011-02-18 15:00:00,28.51,28.61,28.5,28.57,24800.0,21.7496,21.8259,21.742,21.7954,24800.0
2011-02-18 15:30:00,28.56,28.69,28.5,28.54,186900.0,21.7877,21.8869,21.742,21.7725,186900.0
2011-02-22 09:30:00,28.36,29.39,28.36,29.33,115800.0,21.6352,22.4209,21.6352,22.3751,115800.0
2011-02-22 10:00:00,29.32,29.72,29.11,29.11,147400.0,22.3675,22.6727,22.2073,22.2073,147400.0
2011-02-22 10:30:00,29.11,29.47,29.03,29.34,84400.0,22.2073,22.4819,22.1463,22.3828,84400.0
2011-02-22 11:00:00,29.34,29.35,28.96,29.01,76400.0,22.3828,22.3904,22.0929,22.131,76400.0
2011-02-22 11:30:00,29.0,29.08,28.99,29.05,59000.0,22.1234,22.1844,22.1158,22.1615,59000.0
2011-02-22 12:00:00,29.05,29.05,29.0,29.03,18400.0,22.1615,22.1615,22.1234,22.1463,18400.0
2011-02-22 12:30:00,29.03,29.04,28.86,28.91,33000.0,22.1463,22.1539,22.0166,22.0547,33000.0
2011-02-22 13:00:00,28.9,29.02,28.86,28.91,25000.0,22.0471,22.1387,22.0166,22.0547,25000.0
2011-02-22 13:30:00,28.9,28.99,28.87,28.89,34600.0,22.0471,22.1158,22.0242,22.0395,34600.0
2011-02-22 14:00:00,28.89,29.0,28.87,28.92,29200.0,22.0395,22.1234,22.0242,22.0624,29200.0
2011-02-22 14:30:00,28.93,29.06,28.92,28.99,38900.0,22.07,22.1692,22.0624,22.1158,38900.0
2011-02-22 15:00:00,28.99,29.01,28.93,28.98,54000.0,22.1158,22.131,22.07,22.1081,54000.0
2011-02-22 15:30:00,28.98,29.0,28.79,28.86,100100.0,22.1081,22.1234,21.9632,22.0166,100100.0
2011-02-23 09:30:00,28.79,28.88,28.5,28.51,43600.0,21.9632,22.0319,21.742,21.7496,43600.0
2011-02-23 10:00:00,28.5,28.59,28.46,28.49,78600.0,21.742,21.8106,21.7114,21.7343,78600.0
2011-02-23 10:30:00,28.47,28.6,28.45,28.6,44300.0,21.7191,21.8182,21.7038,21.8182,44300.0
2011-02-23 11:00:00,28.59,28.62,28.38,28.44,26500.0,21.8106,21.8335,21.6504,21.6962,26500.0
2011-02-23 11:30:00,28.44,28.48,28.34,28.35,87100.0,21.6962,21.7267,21.6199,21.6275,87100.0
2011-02-23 12:00:00,28.35,28.36,28.0,28.16,62700.0,21.6275,21.6352,21.3605,21.4826,62700.0
2011-02-23 12:30:00,28.16,28.25,28.16,28.24,28800.0,21.4826,21.5512,21.4826,21.5436,28800.0
2011-02-23 13:00:00,28.21,28.25,28.06,28.23,37600.0,21.5207,21.5512,21.4063,21.536,37600.0
2011-02-23 13:30:00,28.22,28.36,28.17,28.3,42800.0,21.5284,21.6352,21.4902,21.5894,42800.0
2011-02-23 14:00:00,28.29,28.38,28.28,28.36,41000.0,21.5818,21.6504,21.5741,21.6352,41000.0
2011-02-23 14:30:00,28.36,28.41,28.3,28.34,42100.0,21.6352,21.6733,21.5894,21.6199,42100.0
2011-02-23 15:00:00,28.34,28.46,28.3,28.37,30700.0,21.6199,21.7114,21.5894,21.6428,30700.0
2011-02-23 15:30:00,28.37,28.38,28.28,28.36,134600.0,21.6428,21.6504,21.5741,21.6352,134600.0
2011-02-24 09:30:00,28.27,28.51,28.01,28.5,35500.0,21.5665,21.7496,21.3681,21.742,35500.0
2011-02-24 10:00:00,28.5,28.51,28.34,28.4,22800.0,21.742,21.7496,21.6199,21.6657,22800.0
2011-02-24 10:30:00,28.39,28.42,28.12,28.25,31300.0,21.658,21.6809,21.4521,21.5512,31300.0
2011-02-24 11:00:00,28.25,28.34,28.22,28.34,23100.0,21.5512,21.6199,21.5284,21.6199,23100.0
2011-02-24 11:30:00,28.35,28.35,28.18,28.27,30100.0,21.6275,21.6275,21.4978,21.5665,30100.0
2011-02-24 12:00:00,28.27,28.37,28.22,28.25,40300.0,21.5665,21.6428,21.5284,21.5512,40300.0
2011-02-24 12:30:00,28.26,28.39,28.2,28.33,20100.0,21.5589,21.658,21.5131,21.6123,20100.0
2011-02-24 13:00:00,28.31,28.38,28.24,28.27,48700.0,21.597,21.6504,21.5436,21.5665,48700.0
2011-02-24 13:30:00,28.27,28.31,28.12,28.17,33800.0,21.5665,21.597,21.4521,21.4902,33800.0
2011-02-24 14:00:00,28.17,28.38,28.17,28.27,24300.0,21.4902,21.6504,21.4902,21.5665,24300.0
2011-02-24 14:30:00,28.27,28.38,28.24,28.29,21600.0,21.5665,21.6504,21.5436,21.5818,21600.0
2011-02-24 15:00:00,28.28,28.38,28.25,28.36,27500.0,21.5741,21.6504,21.5512,21.6352,27500.0
2011-02-24 15:30:00,28.35,28.46,28.29,28.45,96100.0,21.6275,21.7114,21.5818,21.7038,96100.0
2011-02-25 09:30:00,28.44,28.85,28.39,28.63,24500.0,21.6962,22.009,21.658,21.8411,24500.0
2011-02-25 10:00:00,28.63,28.82,28.63,28.73,22200.0,21.8411,21.9861,21.8411,21.9174,22200.0
2011-02-25 10:30:00,28.74,28.89,28.7,28.84,21100.0,21.925,22.0395,21.8945,22.0013,21100.0
2011-02-25 11:00:00,28.85,28.92,28.69,28.76,24800.0,22.009,22.0624,21.8869,21.9403,24800.0
2011-02-25 11:30:00,28.74,28.81,28.58,28.7,107500.0,21.925,21.9784,21.803,21.8945,107500.0
2011-02-25 12:00:00,28.71,28.85,28.65,28.75,80100.0,21.9022,22.009,21.8564,21.9327,80100.0
2011-02-25 12:30:00,28.72,28.86,28.64,28.86,25900.0,21.9098,22.0166,21.8488,22.0166,25900.0
2011-02-25 13:00:00,28.86,29.06,28.86,29.04,16500.0,22.0166,22.1692,22.0166,22.1539,16500.0
2011-02-25 13:30:00,29.06,29.2,29.05,29.12,46600.0,22.1692,22.276,22.1615,22.2149,46600.0
2011-02-25 14:00:00,29.1,29.14,29.07,29.1,36000.0,22.1997,22.2302,22.1768,22.1997,36000.0
2011-02-25 14:30:00,29.1,29.15,29.1,29.13,43100.0,22.1997,22.2378,22.1997,22.2226,43100.0
2011-02-25 15:00:00,29.12,29.13,29.05,29.1,51200.0,22.2149,22.2226,22.1615,22.1997,51200.0
2011-02-25 15:30:00,29.11,29.14,29.04,29.12,118500.0,22.2073,22.2302,22.1539,22.2149,118500.0
2011-02-28 09:30:00,29.26,29.37,29.14,29.27,38800.0,22.3217,22.4057,22.2302,22.3294,38800.0
2011-02-28 10:00:00,29.22,29.31,29.03,29.08,46300.0,22.2912,22.3599,22.1463,22.1844,46300.0
2011-02-28 10:30:00,29.07,29.13,28.99,29.02,45700.0,22.1768,22.2226,22.1158,22.1387,45700.0
2011-02-28 11:00:00,29.01,29.02,28.93,28.95,53500.0,22.131,22.1387,22.07,22.0853,53500.0
2011-02-28 11:30:00,28.95,29.05,28.92,29.01,49100.0,22.0853,22.1615,22.0624,22.131,49100.0
2011-02-28 12:00:00,29.0,29.05,28.98,29.03,26900.0,22.1234,22.1615,22.1081,22.1463,26900.0
2011-02-28 12:30:00,29.03,29.04,28.99,29.01,39000.0,22.1463,22.1539,22.1158,22.131,39000.0
2011-02-28 13:00:00,29.01,29.02,28.95,28.96,51200.0,22.131,22.1387,22.0853,22.0929,51200.0
2011-02-28 13:30:00,28.96,29.03,28.9,28.99,33500.0,22.0929,22.1463,22.0471,22.1158,33500.0
2011-02-28 14:00:00,28.97,28.97,28.88,28.88,97600.0,22.1005,22.1005,22.0319,22.0319,97600.0
2011-02-28 14:30:00,28.88,28.88,28.72,28.76,100300.0,22.0319,22.0319,21.9098,21.9403,100300.0
2011-02-28 15:00:00,28.76,28.76,28.68,28.7,51600.0,21.9403,21.9403,21.8793,21.8945,51600.0
2011-02-28 15:30:00,28.71,28.71,28.53,28.66,197800.0,21.9022,21.9022,21.7648,21.864,197800.0
2011-03-01 09:30:00,28.62,28.79,28.44,28.53,148300.0,21.8335,21.9632,21.6962,21.7648,148300.0
2011-03-01 10:00:00,28.51,28.54,28.32,28.36,132900.0,21.7496,21.7725,21.6046,21.6352,132900.0
2011-03-01 10:30:00,28.36,28.37,28.15,28.29,62700.0,21.6352,21.6428,21.475,21.5818,62700.0
2011-03-01 11:00:00,28.29,28.31,28.22,28.24,90700.0,21.5818,21.597,21.5284,21.5436,90700.0
2011-03-01 11:30:00,28.24,28.28,28.08,28.08,65000.0,21.5436,21.5741,21.4215,21.4215,65000.0
2011-03-01 12:00:00,28.07,28.07,27.86,27.88,62000.0,21.4139,21.4139,21.2537,21.269,62000.0
2011-03-01 12:30:00,27.88,27.89,27.74,27.79,43000.0,21.269,21.2766,21.1622,21.2003,43000.0
2011-03-01 13:00:00,27.79,27.81,27.7,27.71,72900.0,21.2003,21.2156,21.1317,21.1393,72900.0
2011-03-01 13:30:00,27.71,27.81,27.69,27.74,49500.0,21.1393,21.2156,21.124,21.1622,49500.0
2011-03-01 14:00:00,27.74,27.78,27.67,27.67,127400.0,21.1622,21.1927,21.1088,21.1088,127400.0
2011-03-01 14:30:00,27.65,27.74,27.64,27.72,53800.0,21.0935,21.1622,21.0859,21.1469,53800.0
2011-03-01 15:00:00,27.7,27.78,27.62,27.69,103900.0,21.1317,21.1927,21.0706,21.124,103900.0
2011-03-01 15:30:00,27.69,27.98,27.68,27.74,304700.0,21.124,21.3453,21.1164,21.1622,304700.0
2011-03-02 09:30:00,26.67,27.26,26.5,26.74,789700.0,20.3459,20.796,20.2162,20.3993,789700.0
2011-03-02 10:00:00,26.73,27.35,26.72,27.06,306000.0,20.3917,20.8647,20.384,20.6434,306000.0
2011-03-02 10:30:00,27.06,27.68,27.0,27.55,128000.0,20.6434,21.1164,20.5976,21.0172,128000.0
2011-03-02 11:00:00,27.55,28.08,27.54,27.62,153500.0,21.0172,21.4215,21.0096,21.0706,153500.0
2011-03-02 11:30:00,27.62,27.73,27.61,27.61,99300.0,21.0706,21.1545,21.063,21.063,99300.0
2011-03-02 12:00:00,27.6,27.63,27.39,27.53,103900.0,21.0554,21.0783,20.8952,21.002,103900.0
2011-03-02 12:30:00,27.53,27.9,27.53,27.88,68200.0,21.002,21.2842,21.002,21.269,68200.0
2011-03-02 13:00:00,27.89,28.14,27.74,27.79,107400.0,21.2766,21.4673,21.1622,21.2003,107400.0
2011-03-02 13:30:00,27.79,27.8,27.6,27.65,38900.0,21.2003,21.2079,21.0554,21.0935,38900.0
2011-03-02 14:00:00,27.63,27.76,27.54,27.61,79000.0,21.0783,21.1774,21.0096,21.063,79000.0
2011-03-02 14:30:00,27.62,27.77,27.55,27.67,76200.0,21.0706,21.1851,21.0172,21.1088,76200.0
2011-03-02 15:00:00,27.67,27.84,27.67,27.75,99600.0,21.1088,21.2385,21.1088,21.1698,99600.0
2011-03-02 15:30:00,27.74,27.79,27.52,27.57,161500.0,21.1622,21.2003,20.9943,21.0325,161500.0
2011-03-03 09:30:00,27.68,28.06,27.59,27.99,76200.0,21.1164,21.4063,21.0477,21.3529,76200.0
2011-03-03 10:00:00,27.99,28.21,27.99,28.11,76700.0,21.3529,21.5207,21.3529,21.4444,76700.0
2011-03-03 10:30:00,28.1,28.36,28.07,28.33,80200.0,21.4368,21.6352,21.4139,21.6123,80200.0
2011-03-03 11:00:00,28.32,28.5,28.3,28.36,79200.0,21.6046,21.742,21.5894,21.6352,79200.0
2011-03-03 11:30:00,28.37,28.44,28.32,28.35,33900.0,21.6428,21.6962,21.6046,21.6275,33900.0
2011-03-03 12:00:00,28.36,28.41,28.33,28.38,32100.0,21.6352,21.6733,21.6123,21.6504,32100.0
2011-03-03 12:30:00,28.39,28.5,28.38,28.44,24300.0,21.658,21.742,21.6504,21.6962,24300.0
2011-03-03 13:00:00,28.44,28.5,28.33,28.34,127100.0,21.6962,21.742,21.6123,21.6199,127100.0
2011-03-03 13:30:00,28.34,28.41,28.31,28.39,81700.0,21.6199,21.6733,21.597,21.658,81700.0
2011-03-03 14:00:00,28.39,28.53,28.39,28.5,107800.0,21.658,21.7648,21.658,21.742,107800.0
2011-03-03 14:30:00,28.5,28.52,28.43,28.48,41100.0,21.742,21.7572,21.6886,21.7267,41100.0
2011-03-03 15:00:00,28.48,28.51,28.4,28.44,66200.0,21.7267,21.7496,21.6657,21.6962,66200.0
2011-03-03 15:30:00,28.44,28.53,28.43,28.47,137900.0,21.6962,21.7648,21.6886,21.7191,137900.0
2011-03-04 09:30:00,28.51,28.56,28.19,28.27,36600.0,21.7496,21.7877,21.5055,21.5665,36600.0
2011-03-04 10:00:00,28.27,28.29,28.07,28.15,86200.0,21.5665,21.5818,21.4139,21.475,86200.0
2011-03-04 10:30:00,28.15,28.16,28.0,28.05,53800.0,21.475,21.4826,21.3605,21.3987,53800.0
2011-03-04 11:00:00,28.05,28.16,28.0,28.07,35100.0,21.3987,21.4826,21.3605,21.4139,35100.0
2011-03-04 11:30:00,28.07,28.21,28.06,28.1,27200.0,21.4139,21.5207,21.4063,21.4368,27200.0
2011-03-04 12:00:00,28.1,28.15,27.95,28.01,30000.0,21.4368,21.475,21.3224,21.3681,30000.0
2011-03-04 12:30:00,28.0,28.06,27.97,28.02,31100.0,21.3605,21.4063,21.3376,21.3758,31100.0
2011-03-04 13:00:00,28.03,28.08,27.96,28.0,56100.0,21.3834,21.4215,21.33,21.3605,56100.0
2011-03-04 13:30:00,28.0,28.08,27.97,28.01,49600.0,21.3605,21.4215,21.3376,21.3681,49600.0
2011-03-04 14:00:00,28.0,28.0,27.9,27.93,51500.0,21.3605,21.3605,21.2842,21.3071,51500.0
2011-03-04 14:30:00,27.93,27.99,27.9,27.99,53100.0,21.3071,21.3529,21.2842,21.3529,53100.0
2011-03-04 15:00:00,27.99,28.06,27.97,28.0,77000.0,21.3529,21.4063,21.3376,21.3605,77000.0
2011-03-04 15:30:00,28.0,28.25,27.99,28.23,140400.0,21.3605,21.5512,21.3529,21.536,140400.0
2011-03-07 09:30:00,28.43,28.77,28.33,28.56,55600.0,21.6886,21.9479,21.6123,21.7877,55600.0
2011-03-07 10:00:00,28.57,28.63,28.37,28.38,66000.0,21.7954,21.8411,21.6428,21.6504,66000.0
2011-03-07 10:30:00,28.39,28.46,28.11,28.14,50900.0,21.658,21.7114,21.4444,21.4673,50900.0
2011-03-07 11:00:00,28.12,28.34,28.04,28.15,38200.0,21.4521,21.6199,21.391,21.475,38200.0
2011-03-07 11:30:00,28.15,28.29,27.96,28.04,35900.0,21.475,21.5818,21.33,21.391,35900.0
2011-03-07 12:00:00,28.03,28.17,28.01,28.1,34000.0,21.3834,21.4902,21.3681,21.4368,34000.0
2011-03-07 12:30:00,28.09,28.2,28.09,28.18,39300.0,21.4292,21.5131,21.4292,21.4978,39300.0
2011-03-07 13:00:00,28.19,28.21,28.04,28.13,38400.0,21.5055,21.5207,21.391,21.4597,38400.0
2011-03-07 13:30:00,28.12,28.22,28.09,28.19,30700.0,21.4521,21.5284,21.4292,21.5055,30700.0
2011-03-07 14:00:00,28.18,28.38,28.18,28.34,47000.0,21.4978,21.6504,21.4978,21.6199,47000.0
2011-03-07 14:30:00,28.31,28.38,28.26,28.34,49500.0,21.597,21.6504,21.5589,21.6199,49500.0
2011-03-07 15:00:00,28.32,28.41,28.26,28.36,59700.0,21.6046,21.6733,21.5589,21.6352,59700.0
2011-03-07 15:30:00,28.36,28.54,28.34,28.4,178900.0,21.6352,21.7725,21.6199,21.6657,178900.0
2011-03-08 09:30:00,28.34,28.82,28.24,28.82,76600.0,21.6199,21.9861,21.5436,21.9861,76600.0
2011-03-08 10:00:00,28.83,28.97,28.77,28.81,43400.0,21.9937,22.1005,21.9479,21.9784,43400.0
2011-03-08 10:30:00,28.83,28.9,28.66,28.89,26300.0,21.9937,22.0471,21.864,22.0395,26300.0
2011-03-08 11:00:00,28.89,28.89,28.74,28.81,26000.0,22.0395,22.0395,21.925,21.9784,26000.0
2011-03-08 11:30:00,28.8,28.89,28.79,28.87,18100.0,21.9708,22.0395,21.9632,22.0242,18100.0
2011-03-08 12:00:00,28.89,28.97,28.84,28.97,19300.0,22.0395,22.1005,22.0013,22.1005,19300.0
2011-03-08 12:30:00,28.97,28.97,28.88,28.91,28000.0,22.1005,22.1005,22.0319,22.0547,28000.0
2011-03-08 13:00:00,28.9,28.93,28.87,28.91,22200.0,22.0471,22.07,22.0242,22.0547,22200.0
2011-03-08 13:30:00,28.89,28.98,28.87,28.98,16300.0,22.0395,22.1081,22.0242,22.1081,16300.0
2011-03-08 14:00:00,28.97,29.0,28.75,28.75,61300.0,22.1005,22.1234,21.9327,21.9327,61300.0
2011-03-08 14:30:00,28.74,29.0,28.74,28.96,50600.0,21.925,22.1234,21.925,22.0929,50600.0
2011-03-08 15:00:00,28.96,29.09,28.89,29.09,69700.0,22.0929,22.1921,22.0395,22.1921,69700.0
2011-03-08 15:30:00,29.09,29.16,29.06,29.08,107500.0,22.1921,22.2455,22.1692,22.1844,107500.0
2011-03-09 09:30:00,29.0,29.08,28.79,29.06,53000.0,22.1234,22.1844,21.9632,22.1692,53000.0
2011-03-09 10:00:00,29.06,29.11,28.94,29.09,57400.0,22.1692,22.2073,22.0776,22.1921,57400.0
2011-03-09 10:30:00,29.08,29.21,28.95,29.0,53900.0,22.1844,22.2836,22.0853,22.1234,53900.0
2011-03-09 11:00:00,28.98,29.38,28.95,29.25,60000.0,22.1081,22.4133,22.0853,22.3141,60000.0
2011-03-09 11:30:00,29.24,29.33,29.22,29.27,68800.0,22.3065,22.3751,22.2912,22.3294,68800.0
2011-03-09 12:00:00,29.28,29.33,29.1,29.13,32700.0,22.337,22.3751,22.1997,22.2226,32700.0
2011-03-09 12:30:00,29.14,29.16,29.07,29.11,30700.0,22.2302,22.2455,22.1768,22.2073,30700.0
2011-03-09 13:00:00,29.13,29.24,29.12,29.24,17200.0,22.2226,22.3065,22.2149,22.3065,17200.0
2011-03-09 13:30:00,29.22,29.25,29.15,29.23,25600.0,22.2912,22.3141,22.2378,22.2989,25600.0
2011-03-09 14:00:00,29.24,29.4,29.18,29.36,65700.0,22.3065,22.4285,22.2607,22.398,65700.0
2011-03-09 14:30:00,29.37,29.52,29.37,29.51,82300.0,22.4057,22.5201,22.4057,22.5125,82300.0
2011-03-09 15:00:00,29.51,29.59,29.48,29.54,84300.0,22.5125,22.5735,22.4896,22.5353,84300.0
2011-03-09 15:30:00,29.53,29.66,29.5,29.6,239200.0,22.5277,22.6269,22.5048,22.5811,239200.0
2011-03-10 09:30:00,29.26,29.46,29.2,29.37,82300.0,22.3217,22.4743,22.276,22.4057,82300.0
2011-03-10 10:00:00,29.35,29.49,29.27,29.47,75600.0,22.3904,22.4972,22.3294,22.4819,75600.0
2011-03-10 10:30:00,29.47,29.47,29.24,29.32,29800.0,22.4819,22.4819,22.3065,22.3675,29800.0
2011-03-10 11:00:00,29.35,29.49,29.35,29.48,31000.0,22.3904,22.4972,22.3904,22.4896,31000.0
2011-03-10 11:30:00,29.47,29.51,29.33,29.4,34900.0,22.4819,22.5125,22.3751,22.4285,34900.0
2011-03-10 12:00:00,29.4,29.4,29.19,29.19,39900.0,22.4285,22.4285,22.2683,22.2683,39900.0
2011-03-10 12:30:00,29.19,29.36,29.11,29.3,29900.0,22.2683,22.398,22.2073,22.3523,29900.0
2011-03-10 13:00:00,29.31,29.4,29.2,29.21,23100.0,22.3599,22.4285,22.276,22.2836,23100.0
2011-03-10 13:30:00,29.2,29.21,29.03,29.18,38600.0,22.276,22.2836,22.1463,22.2607,38600.0
2011-03-10 14:00:00,29.16,29.23,29.11,29.13,22100.0,22.2455,22.2989,22.2073,22.2226,22100.0
2011-03-10 14:30:00,29.13,29.28,29.1,29.17,50600.0,22.2226,22.337,22.1997,22.2531,50600.0
2011-03-10 15:00:00,29.18,29.18,28.95,28.97,83200.0,22.2607,22.2607,22.0853,22.1005,83200.0
2011-03-10 15:30:00,28.96,29.0,28.84,28.85,277400.0,22.0929,22.1234,22.0013,22.009,277400.0
2011-03-11 09:30:00,28.69,28.92,28.52,28.65,64700.0,21.8869,22.0624,21.7572,21.8564,64700.0
2011-03-11 10:00:00,28.66,28.87,28.55,28.78,34200.0,21.864,22.0242,21.7801,21.9556,34200.0
2011-03-11 10:30:00,28.79,28.82,28.7,28.74,15500.0,21.9632,21.9861,21.8945,21.925,15500.0
2011-03-11 11:00:00,28.76,28.79,28.72,28.78,9100.0,21.9403,21.9632,21.9098,21.9556,9100.0
2011-03-11 11:30:00,28.79,28.87,28.77,28.84,41200.0,21.9632,22.0242,21.9479,22.0013,41200.0
2011-03-11 12:00:00,28.84,28.86,28.79,28.81,17400.0,22.0013,22.0166,21.9632,21.9784,17400.0
2011-03-11 12:30:00,28.82,28.83,28.7,28.8,15400.0,21.9861,21.9937,21.8945,21.9708,15400.0
2011-03-11 13:00:00,28.81,28.81,28.65,28.7,9000.0,21.9784,21.9784,21.8564,21.8945,9000.0
2011-03-11 13:30:00,28.71,28.81,28.71,28.76,16500.0,21.9022,21.9784,21.9022,21.9403,16500.0
2011-03-11 14:00:00,28.77,28.84,28.76,28.8,31200.0,21.9479,22.0013,21.9403,21.9708,31200.0
2011-03-11 14:30:00,28.81,28.83,28.75,28.8,36300.0,21.9784,21.9937,21.9327,21.9708,36300.0
2011-03-11 15:00:00,28.8,28.93,28.78,28.92,47100.0,21.9708,22.07,21.9556,22.0624,47100.0
2011-03-11 15:30:00,28.93,28.97,28.83,28.84,134200.0,22.07,22.1005,21.9937,22.0013,134200.0
2011-03-14 09:30:00,28.71,28.75,28.43,28.66,37000.0,21.9022,21.9327,21.6886,21.864,37000.0
2011-03-14 10:00:00,28.65,28.74,28.48,28.6,27600.0,21.8564,21.925,21.7267,21.8182,27600.0
2011-03-14 10:30:00,28.6,28.65,28.45,28.56,27500.0,21.8182,21.8564,21.7038,21.7877,27500.0
2011-03-14 11:00:00,28.52,28.6,28.48,28.51,49800.0,21.7572,21.8182,21.7267,21.7496,49800.0
2011-03-14 11:30:00,28.51,28.72,28.49,28.58,29800.0,21.7496,21.9098,21.7343,21.803,29800.0
2011-03-14 12:00:00,28.6,28.6,28.5,28.54,50200.0,21.8182,21.8182,21.742,21.7725,50200.0
2011-03-14 12:30:00,28.54,28.6,28.46,28.59,64800.0,21.7725,21.8182,21.7114,21.8106,64800.0
2011-03-14 13:00:00,28.6,28.7,28.56,28.65,45300.0,21.8182,21.8945,21.7877,21.8564,45300.0
2011-03-14 13:30:00,28.65,28.69,28.59,28.59,46900.0,21.8564,21.8869,21.8106,21.8106,46900.0
2011-03-14 14:00:00,28.6,28.75,28.57,28.7,52300.0,21.8182,21.9327,21.7954,21.8945,52300.0
2011-03-14 14:30:00,28.7,28.72,28.61,28.68,46700.0,21.8945,21.9098,21.8259,21.8793,46700.0
2011-03-14 15:00:00,28.68,28.76,28.64,28.7,47800.0,21.8793,21.9403,21.8488,21.8945,47800.0
2011-03-14 15:30:00,28.71,28.76,28.66,28.67,112700.0,21.9022,21.9403,21.864,21.8716,112700.0
2011-03-15 09:30:00,27.96,28.25,27.95,28.11,51600.0,21.33,21.5512,21.3224,21.4444,51600.0
2011-03-15 10:00:00,28.08,28.23,28.08,28.16,39400.0,21.4215,21.536,21.4215,21.4826,39400.0
2011-03-15 10:30:00,28.17,28.25,28.1,28.18,52000.0,21.4902,21.5512,21.4368,21.4978,52000.0
2011-03-15 11:00:00,28.17,28.2,28.1,28.17,29100.0,21.4902,21.5131,21.4368,21.4902,29100.0
2011-03-15 11:30:00,28.15,28.21,28.12,28.14,41600.0,21.475,21.5207,21.4521,21.4673,41600.0
2011-03-15 12:00:00,28.16,28.17,28.03,28.14,25800.0,21.4826,21.4902,21.3834,21.4673,25800.0
2011-03-15 12:30:00,28.14,28.14,27.86,27.91,26400.0,21.4673,21.4673,21.2537,21.2919,26400.0
2011-03-15 13:00:00,27.91,27.92,27.77,27.78,30900.0,21.2919,21.2995,21.1851,21.1927,30900.0
2011-03-15 13:30:00,27.77,27.83,27.72,27.74,45200.0,21.1851,21.2308,21.1469,21.1622,45200.0
2011-03-15 14:00:00,27.75,27.81,27.74,27.81,54000.0,21.1698,21.2156,21.1622,21.2156,54000.0
2011-03-15 14:30:00,27.82,27.96,27.79,27.9,52400.0,21.2232,21.33,21.2003,21.2842,52400.0
2011-03-15 15:00:00,27.89,28.15,27.89,28.11,45100.0,21.2766,21.475,21.2766,21.4444,45100.0
2011-03-15 15:30:00,28.12,28.31,28.08,28.13,219900.0,21.4521,21.597,21.4215,21.4597,219900.0
2011-03-16 09:30:00,28.02,28.2,27.9,28.05,30900.0,21.3758,21.5131,21.2842,21.3987,30900.0
2011-03-16 10:00:00,28.05,28.12,27.99,28.05,35500.0,21.3987,21.4521,21.3529,21.3987,35500.0
2011-03-16 10:30:00,28.02,28.12,27.92,28.01,32200.0,21.3758,21.4521,21.2995,21.3681,32200.0
2011-03-16 11:00:00,28.0,28.17,27.9,28.17,90900.0,21.3605,21.4902,21.2842,21.4902,90900.0
2011-03-16 11:30:00,28.17,28.21,27.96,27.98,20300.0,21.4902,21.5207,21.33,21.3453,20300.0
2011-03-16 12:00:00,27.95,28.0,27.85,27.96,14000.0,21.3224,21.3605,21.2461,21.33,14000.0
2011-03-16 12:30:00,27.95,28.0,27.86,27.93,81000.0,21.3224,21.3605,21.2537,21.3071,81000.0
2011-03-16 13:00:00,27.95,28.01,27.81,27.87,19300.0,21.3224,21.3681,21.2156,21.2613,19300.0
2011-03-16 13:30:00,27.88,27.88,27.71,27.74,64400.0,21.269,21.269,21.1393,21.1622,64400.0
2011-03-16 14:00:00,27.73,27.8,27.62,27.72,62000.0,21.1545,21.2079,21.0706,21.1469,62000.0
2011-03-16 14:30:00,27.72,27.83,27.69,27.75,93800.0,21.1469,21.2308,21.124,21.1698,93800.0
2011-03-16 15:00:00,27.75,27.8,27.64,27.72,121600.0,21.1698,21.2079,21.0859,21.1469,121600.0
2011-03-16 15:30:00,27.71,27.72,27.5,27.52,140300.0,21.1393,21.1469,20.9791,20.9943,140300.0
2011-03-17 09:30:00,27.87,27.96,27.6,27.68,56500.0,21.2613,21.33,21.0554,21.1164,56500.0
2011-03-17 10:00:00,27.65,27.76,27.59,27.65,15900.0,21.0935,21.1774,21.0477,21.0935,15900.0
2011-03-17 10:30:00,27.68,27.7,27.54,27.56,11600.0,21.1164,21.1317,21.0096,21.0249,11600.0
2011-03-17 11:00:00,27.58,27.63,27.44,27.44,11900.0,21.0401,21.0783,20.9333,20.9333,11900.0
2011-03-17 11:30:00,27.45,27.56,27.37,27.37,14800.0,20.9409,21.0249,20.8799,20.8799,14800.0
2011-03-17 12:00:00,27.39,27.54,27.39,27.48,8000.0,20.8952,21.0096,20.8952,20.9638,8000.0
2011-03-17 12:30:00,27.48,27.52,27.45,27.48,12400.0,20.9638,20.9943,20.9409,20.9638,12400.0
2011-03-17 13:00:00,27.49,27.55,27.42,27.42,11700.0,20.9715,21.0172,20.9181,20.9181,11700.0
2011-03-17 13:30:00,27.41,27.5,27.37,27.43,26700.0,20.9104,20.9791,20.8799,20.9257,26700.0
2011-03-17 14:00:00,27.41,27.44,27.33,27.33,29200.0,20.9104,20.9333,20.8494,20.8494,29200.0
2011-03-17 14:30:00,27.33,27.37,27.27,27.27,22600.0,20.8494,20.8799,20.8036,20.8036,22600.0
2011-03-17 15:00:00,27.29,27.37,27.19,27.19,27300.0,20.8189,20.8799,20.7426,20.7426,27300.0
2011-03-17 15:30:00,27.2,27.26,27.13,27.16,122400.0,20.7502,20.796,20.6968,20.7197,122400.0
2011-03-18 09:30:00,27.3,27.3,27.0,27.02,200100.0,20.8265,20.8265,20.5976,20.6129,200100.0
2011-03-18 10:00:00,27.01,27.19,27.0,27.1,140200.0,20.6053,20.7426,20.5976,20.6739,140200.0
2011-03-18 10:30:00,27.11,27.23,27.11,27.23,26700.0,20.6816,20.7731,20.6816,20.7731,26700.0
2011-03-18 11:00:00,27.22,27.28,27.19,27.21,23100.0,20.7655,20.8112,20.7426,20.7578,23100.0
2011-03-18 11:30:00,27.2,27.3,27.17,27.22,20800.0,20.7502,20.8265,20.7273,20.7655,20800.0
2011-03-18 12:00:00,27.21,27.24,27.16,27.2,15500.0,20.7578,20.7807,20.7197,20.7502,15500.0
2011-03-18 12:30:00,27.19,27.23,27.19,27.22,10400.0,20.7426,20.7731,20.7426,20.7655,10400.0
2011-03-18 13:00:00,27.21,27.23,27.18,27.21,23700.0,20.7578,20.7731,20.735,20.7578,23700.0
2011-03-18 13:30:00,27.2,27.23,27.17,27.2,25200.0,20.7502,20.7731,20.7273,20.7502,25200.0
2011-03-18 14:00:00,27.2,27.2,27.08,27.11,25300.0,20.7502,20.7502,20.6587,20.6816,25300.0
2011-03-18 14:30:00,27.12,27.16,27.06,27.06,21000.0,20.6892,20.7197,20.6434,20.6434,21000.0
2011-03-18 15:00:00,27.05,27.06,27.01,27.03,30100.0,20.6358,20.6434,20.6053,20.6205,30100.0
2011-03-18 15:30:00,27.03,27.08,27.0,27.06,164100.0,20.6205,20.6587,20.5976,20.6434,164100.0
2011-03-21 09:30:00,27.35,27.39,27.23,27.31,61000.0,20.8647,20.8952,20.7731,20.8341,61000.0
2011-03-21 10:00:00,27.31,27.33,27.23,27.32,39600.0,20.8341,20.8494,20.7731,20.8418,39600.0
2011-03-21 10:30:00,27.33,27.48,27.32,27.48,72700.0,20.8494,20.9638,20.8418,20.9638,72700.0
2011-03-21 11:00:00,27.47,27.56,27.46,27.49,40000.0,20.9562,21.0249,20.9486,20.9715,40000.0
2011-03-21 11:30:00,27.5,27.53,27.37,27.4,27200.0,20.9791,21.002,20.8799,20.9028,27200.0
2011-03-21 12:00:00,27.4,27.42,27.38,27.38,24400.0,20.9028,20.9181,20.8875,20.8875,24400.0
2011-03-21 12:30:00,27.39,27.42,27.37,27.38,37300.0,20.8952,20.9181,20.8799,20.8875,37300.0
2011-03-21 13:00:00,27.38,27.38,27.3,27.31,20600.0,20.8875,20.8875,20.8265,20.8341,20600.0
2011-03-21 13:30:00,27.32,27.36,27.26,27.3,23400.0,20.8418,20.8723,20.796,20.8265,23400.0
2011-03-21 14:00:00,27.3,27.38,27.29,27.34,35100.0,20.8265,20.8875,20.8189,20.857,35100.0
2011-03-21 14:30:00,27.33,27.4,27.3,27.4,37300.0,20.8494,20.9028,20.8265,20.9028,37300.0
2011-03-21 15:00:00,27.39,27.41,27.32,27.34,41200.0,20.8952,20.9104,20.8418,20.857,41200.0
2011-03-21 15:30:00,27.34,27.48,27.34,27.47,164900.0,20.857,20.9638,20.857,20.9562,164900.0
2011-03-22 09:30:00,27.61,27.61,27.29,27.29,19700.0,21.063,21.063,20.8189,20.8189,19700.0
2011-03-22 10:00:00,27.29,27.3,27.14,27.28,22900.0,20.8189,20.8265,20.7044,20.8112,22900.0
2011-03-22 10:30:00,27.31,27.33,27.28,27.31,9700.0,20.8341,20.8494,20.8112,20.8341,9700.0
2011-03-22 11:00:00,27.31,27.36,27.28,27.34,6300.0,20.8341,20.8723,20.8112,20.857,6300.0
2011-03-22 11:30:00,27.31,27.39,27.22,27.22,9500.0,20.8341,20.8952,20.7655,20.7655,9500.0
2011-03-22 12:00:00,27.23,27.27,27.15,27.27,16600.0,20.7731,20.8036,20.7121,20.8036,16600.0
2011-03-22 12:30:00,27.27,27.27,27.21,27.25,6600.0,20.8036,20.8036,20.7578,20.7884,6600.0
2011-03-22 13:00:00,27.27,27.27,27.22,27.23,2500.0,20.8036,20.8036,20.7655,20.7731,2500.0
2011-03-22 13:30:00,27.21,27.38,27.21,27.36,9400.0,20.7578,20.8875,20.7578,20.8723,9400.0
2011-03-22 14:00:00,27.34,27.34,27.25,27.29,7500.0,20.857,20.857,20.7884,20.8189,7500.0
2011-03-22 14:30:00,27.28,27.31,27.24,27.29,11100.0,20.8112,20.8341,20.7807,20.8189,11100.0
2011-03-22 15:00:00,27.29,27.29,27.25,27.26,8200.0,20.8189,20.8189,20.7884,20.796,8200.0
2011-03-22 15:30:00,27.26,27.29,27.21,27.24,39200.0,20.796,20.8189,20.7578,20.7807,39200.0
2011-03-23 09:30:00,27.2,27.22,26.92,27.01,100000.0,20.7502,20.7655,20.5366,20.6053,100000.0
2011-03-23 10:00:00,27.0,27.12,26.95,27.01,30600.0,20.5976,20.6892,20.5595,20.6053,30600.0
2011-03-23 10:30:00,27.01,27.04,26.94,26.94,26200.0,20.6053,20.6282,20.5519,20.5519,26200.0
2011-03-23 11:00:00,26.95,27.26,26.95,27.24,30400.0,20.5595,20.796,20.5595,20.7807,30400.0
2011-03-23 11:30:00,27.26,27.26,27.17,27.19,18700.0,20.796,20.796,20.7273,20.7426,18700.0
2011-03-23 12:00:00,27.19,27.32,27.17,27.3,16100.0,20.7426,20.8418,20.7273,20.8265,16100.0
2011-03-23 12:30:00,27.3,27.37,27.25,27.3,11800.0,20.8265,20.8799,20.7884,20.8265,11800.0
2011-03-23 13:00:00,27.29,27.34,27.27,27.32,11500.0,20.8189,20.857,20.8036,20.8418,11500.0
2011-03-23 13:30:00,27.32,27.5,27.32,27.5,16200.0,20.8418,20.9791,20.8418,20.9791,16200.0
2011-03-23 14:00:00,27.5,27.54,27.45,27.54,13300.0,20.9791,21.0096,20.9409,21.0096,13300.0
2011-03-23 14:30:00,27.55,27.62,27.5,27.61,20000.0,21.0172,21.0706,20.9791,21.063,20000.0
2011-03-23 15:00:00,27.61,27.72,27.6,27.7,33200.0,21.063,21.1469,21.0554,21.1317,33200.0
2011-03-23 15:30:00,27.7,27.71,27.56,27.56,74400.0,21.1317,21.1393,21.0249,21.0249,74400.0
2011-03-24 09:30:00,27.78,27.86,27.27,27.43,66300.0,21.1927,21.2537,20.8036,20.9257,66300.0
2011-03-24 10:00:00,27.44,27.63,27.4,27.55,20200.0,20.9333,21.0783,20.9028,21.0172,20200.0
2011-03-24 10:30:00,27.58,27.7,27.58,27.66,49100.0,21.0401,21.1317,21.0401,21.1011,49100.0
2011-03-24 11:00:00,27.67,27.74,27.63,27.64,13600.0,21.1088,21.1622,21.0783,21.0859,13600.0
2011-03-24 11:30:00,27.65,27.7,27.65,27.7,12000.0,21.0935,21.1317,21.0935,21.1317,12000.0
2011-03-24 12:00:00,27.69,27.75,27.67,27.69,17500.0,21.124,21.1698,21.1088,21.124,17500.0
2011-03-24 12:30:00,27.69,27.7,27.63,27.63,33700.0,21.124,21.1317,21.0783,21.0783,33700.0
2011-03-24 13:00:00,27.64,27.72,27.62,27.7,19300.0,21.0859,21.1469,21.0706,21.1317,19300.0
2011-03-24 13:30:00,27.7,27.75,27.68,27.73,20600.0,21.1317,21.1698,21.1164,21.1545,20600.0
2011-03-24 14:00:00,27.73,27.81,27.71,27.72,52100.0,21.1545,21.2156,21.1393,21.1469,52100.0
2011-03-24 14:30:00,27.71,27.77,27.7,27.71,24900.0,21.1393,21.1851,21.1317,21.1393,24900.0
2011-03-24 15:00:00,27.71,27.78,27.65,27.76,54900.0,21.1393,21.1927,21.0935,21.1774,54900.0
2011-03-24 15:30:00,27.76,27.84,27.71,27.73,102000.0,21.1774,21.2385,21.1393,21.1545,102000.0
2011-03-25 09:30:00,27.8,27.91,27.69,27.81,24200.0,21.2079,21.2919,21.124,21.2156,24200.0
2011-03-25 10:00:00,27.8,27.87,27.75,27.83,25400.0,21.2079,21.2613,21.1698,21.2308,25400.0
2011-03-25 10:30:00,27.84,28.16,27.84,28.14,21400.0,21.2385,21.4826,21.2385,21.4673,21400.0
2011-03-25 11:00:00,28.16,28.27,28.15,28.18,20700.0,21.4826,21.5665,21.475,21.4978,20700.0
2011-03-25 11:30:00,28.2,28.28,28.16,28.23,16400.0,21.5131,21.5741,21.4826,21.536,16400.0
2011-03-25 12:00:00,28.25,28.25,28.17,28.21,12900.0,21.5512,21.5512,21.4902,21.5207,12900.0
2011-03-25 12:30:00,28.21,28.23,28.05,28.06,36600.0,21.5207,21.536,21.3987,21.4063,36600.0
2011-03-25 13:00:00,28.04,28.04,27.98,28.01,44400.0,21.391,21.391,21.3453,21.3681,44400.0
2011-03-25 13:30:00,28.01,28.03,27.94,27.98,31700.0,21.3681,21.3834,21.3147,21.3453,31700.0
2011-03-25 14:00:00,28.01,28.05,27.96,28.04,31000.0,21.3681,21.3987,21.33,21.391,31000.0
2011-03-25 14:30:00,28.02,28.09,27.98,28.08,43500.0,21.3758,21.4292,21.3453,21.4215,43500.0
2011-03-25 15:00:00,28.08,28.13,27.95,28.0,61400.0,21.4215,21.4597,21.3224,21.3605,61400.0
2011-03-25 15:30:00,28.0,28.03,27.92,27.98,126700.0,21.3605,21.3834,21.2995,21.3453,126700.0
2011-03-28 09:30:00,28.0,28.0,27.86,27.95,38700.0,21.3605,21.3605,21.2537,21.3224,38700.0
2011-03-28 10:00:00,27.95,28.0,27.93,27.97,23200.0,21.3224,21.3605,21.3071,21.3376,23200.0
2011-03-28 10:30:00,27.96,28.0,27.81,27.81,37700.0,21.33,21.3605,21.2156,21.2156,37700.0
2011-03-28 11:00:00,27.81,27.81,27.65,27.8,32500.0,21.2156,21.2156,21.0935,21.2079,32500.0
2011-03-28 11:30:00,27.8,27.81,27.67,27.73,19800.0,21.2079,21.2156,21.1088,21.1545,19800.0
2011-03-28 12:00:00,27.74,27.76,27.71,27.71,12500.0,21.1622,21.1774,21.1393,21.1393,12500.0
2011-03-28 12:30:00,27.71,27.72,27.68,27.68,11300.0,21.1393,21.1469,21.1164,21.1164,11300.0
2011-03-28 13:00:00,27.68,27.71,27.65,27.66,25900.0,21.1164,21.1393,21.0935,21.1011,25900.0
2011-03-28 13:30:00,27.66,27.67,27.61,27.61,17500.0,21.1011,21.1088,21.063,21.063,17500.0
2011-03-28 14:00:00,27.61,27.64,27.6,27.63,17400.0,21.063,21.0859,21.0554,21.0783,17400.0
2011-03-28 14:30:00,27.64,27.72,27.64,27.72,16000.0,21.0859,21.1469,21.0859,21.1469,16000.0
2011-03-28 15:00:00,27.72,27.75,27.64,27.67,25600.0,21.1469,21.1698,21.0859,21.1088,25600.0
2011-03-28 15:30:00,27.66,27.7,27.6,27.65,49400.0,21.1011,21.1317,21.0554,21.0935,49400.0
2011-03-29 09:30:00,27.69,27.74,27.58,27.59,30200.0,21.124,21.1622,21.0401,21.0477,30200.0
2011-03-29 10:00:00,27.59,27.64,27.49,27.61,55600.0,21.0477,21.0859,20.9715,21.063,55600.0
2011-03-29 10:30:00,27.63,27.66,27.55,27.6,25700.0,21.0783,21.1011,21.0172,21.0554,25700.0
2011-03-29 11:00:00,27.6,27.67,27.55,27.64,25900.0,21.0554,21.1088,21.0172,21.0859,25900.0
2011-03-29 11:30:00,27.65,27.68,27.6,27.64,18000.0,21.0935,21.1164,21.0554,21.0859,18000.0
2011-03-29 12:00:00,27.64,27.68,27.63,27.63,32100.0,21.0859,21.1164,21.0783,21.0783,32100.0
2011-03-29 12:30:00,27.62,27.68,27.62,27.63,15300.0,21.0706,21.1164,21.0706,21.0783,15300.0
2011-03-29 13:00:00,27.63,27.71,27.61,27.67,41400.0,21.0783,21.1393,21.063,21.1088,41400.0
2011-03-29 13:30:00,27.67,27.73,27.67,27.72,42300.0,21.1088,21.1545,21.1088,21.1469,42300.0
2011-03-29 14:00:00,27.73,27.84,27.73,27.77,53700.0,21.1545,21.2385,21.1545,21.1851,53700.0
2011-03-29 14:30:00,27.78,27.91,27.78,27.85,55400.0,21.1927,21.2919,21.1927,21.2461,55400.0
2011-03-29 15:00:00,27.86,27.95,27.86,27.92,45400.0,21.2537,21.3224,21.2537,21.2995,45400.0
2011-03-29 15:30:00,27.92,27.94,27.88,27.88,133200.0,21.2995,21.3147,21.269,21.269,133200.0
2011-03-30 09:30:00,28.0,28.0,27.85,27.9,26900.0,21.3605,21.3605,21.2461,21.2842,26900.0
2011-03-30 10:00:00,27.92,27.94,27.85,27.91,36300.0,21.2995,21.3147,21.2461,21.2919,36300.0
2011-03-30 10:30:00,27.91,28.1,27.88,28.1,43100.0,21.2919,21.4368,21.269,21.4368,43100.0
2011-03-30 11:00:00,28.11,28.16,27.99,28.09,56800.0,21.4444,21.4826,21.3529,21.4292,56800.0
2011-03-30 11:30:00,28.1,28.1,28.01,28.01,20200.0,21.4368,21.4368,21.3681,21.3681,20200.0
2011-03-30 12:00:00,28.04,28.08,28.0,28.03,16000.0,21.391,21.4215,21.3605,21.3834,16000.0
2011-03-30 12:30:00,28.03,28.08,28.01,28.07,12800.0,21.3834,21.4215,21.3681,21.4139,12800.0
2011-03-30 13:00:00,28.07,28.09,27.99,27.99,26900.0,21.4139,21.4292,21.3529,21.3529,26900.0
2011-03-30 13:30:00,28.01,28.09,27.97,28.09,14500.0,21.3681,21.4292,21.3376,21.4292,14500.0
2011-03-30 14:00:00,28.09,28.12,28.06,28.08,13500.0,21.4292,21.4521,21.4063,21.4215,13500.0
2011-03-30 14:30:00,28.1,28.21,28.1,28.17,14900.0,21.4368,21.5207,21.4368,21.4902,14900.0
2011-03-30 15:00:00,28.16,28.31,28.15,28.31,31100.0,21.4826,21.597,21.475,21.597,31100.0
2011-03-30 15:30:00,28.31,28.42,28.31,28.39,91000.0,21.597,21.6809,21.597,21.658,91000.0
2011-03-31 09:30:00,28.43,28.48,28.19,28.21,32400.0,21.6886,21.7267,21.5055,21.5207,32400.0
2011-03-31 10:00:00,28.24,28.34,28.21,28.3,13300.0,21.5436,21.6199,21.5207,21.5894,13300.0
2011-03-31 10:30:00,28.3,28.36,28.28,28.34,11800.0,21.5894,21.6352,21.5741,21.6199,11800.0
2011-03-31 11:00:00,28.32,28.33,28.22,28.24,14400.0,21.6046,21.6123,21.5284,21.5436,14400.0
2011-03-31 11:30:00,28.23,28.34,28.17,28.29,25100.0,21.536,21.6199,21.4902,21.5818,25100.0
2011-03-31 12:00:00,28.29,28.37,28.29,28.37,9500.0,21.5818,21.6428,21.5818,21.6428,9500.0
2011-03-31 12:30:00,28.37,28.42,28.36,28.4,27500.0,21.6428,21.6809,21.6352,21.6657,27500.0
2011-03-31 13:00:00,28.41,28.42,28.39,28.4,18000.0,21.6733,21.6809,21.658,21.6657,18000.0
2011-03-31 13:30:00,28.4,28.46,28.38,28.46,9000.0,21.6657,21.7114,21.6504,21.7114,9000.0
2011-03-31 14:00:00,28.46,28.46,28.4,28.42,14500.0,21.7114,21.7114,21.6657,21.6809,14500.0
2011-03-31 14:30:00,28.41,28.56,28.4,28.53,26000.0,21.6733,21.7877,21.6657,21.7648,26000.0
2011-03-31 15:00:00,28.53,28.61,28.49,28.61,19700.0,21.7648,21.8259,21.7343,21.8259,19700.0
2011-03-31 15:30:00,28.6,28.68,28.53,28.62,126200.0,21.8182,21.8793,21.7648,21.8335,126200.0
2011-04-01 09:30:00,28.77,28.96,28.65,28.73,40100.0,21.9479,22.0929,21.8564,21.9174,40100.0
2011-04-01 10:00:00,28.73,29.0,28.73,28.99,34500.0,21.9174,22.1234,21.9174,22.1158,34500.0
2011-04-01 10:30:00,28.99,29.03,28.94,29.0,83500.0,22.1158,22.1463,22.0776,22.1234,83500.0
2011-04-01 11:00:00,29.02,29.1,29.02,29.06,26100.0,22.1387,22.1997,22.1387,22.1692,26100.0
2011-04-01 11:30:00,29.05,29.15,29.01,29.15,27200.0,22.1615,22.2378,22.131,22.2378,27200.0
2011-04-01 12:00:00,29.13,29.19,29.13,29.18,16400.0,22.2226,22.2683,22.2226,22.2607,16400.0
2011-04-01 12:30:00,29.17,29.23,29.17,29.19,13700.0,22.2531,22.2989,22.2531,22.2683,13700.0
2011-04-01 13:00:00,29.18,29.19,29.13,29.15,24400.0,22.2607,22.2683,22.2226,22.2378,24400.0
2011-04-01 13:30:00,29.15,29.23,29.15,29.2,14700.0,22.2378,22.2989,22.2378,22.276,14700.0
2011-04-01 14:00:00,29.22,29.24,29.17,29.2,18600.0,22.2912,22.3065,22.2531,22.276,18600.0
2011-04-01 14:30:00,29.2,29.2,28.97,28.99,50600.0,22.276,22.276,22.1005,22.1158,50600.0
2011-04-01 15:00:00,28.99,29.05,28.92,29.05,46100.0,22.1158,22.1615,22.0624,22.1615,46100.0
2011-04-01 15:30:00,29.05,29.1,29.02,29.07,59100.0,22.1615,22.1997,22.1387,22.1768,59100.0
2011-04-04 09:30:00,29.14,29.29,28.94,29.01,23100.0,22.2302,22.3446,22.0776,22.131,23100.0
2011-04-04 10:00:00,29.03,29.09,28.92,29.04,38700.0,22.1463,22.1921,22.0624,22.1539,38700.0
2011-04-04 10:30:00,29.04,29.08,29.0,29.0,16000.0,22.1539,22.1844,22.1234,22.1234,16000.0
2011-04-04 11:00:00,29.0,29.09,28.95,29.09,16800.0,22.1234,22.1921,22.0853,22.1921,16800.0
2011-04-04 11:30:00,29.06,29.12,29.05,29.1,13700.0,22.1692,22.2149,22.1615,22.1997,13700.0
2011-04-04 12:00:00,29.1,29.12,29.07,29.11,12700.0,22.1997,22.2149,22.1768,22.2073,12700.0
2011-04-04 12:30:00,29.11,29.22,29.1,29.22,36300.0,22.2073,22.2912,22.1997,22.2912,36300.0
2011-04-04 13:00:00,29.22,29.26,29.15,29.17,32300.0,22.2912,22.3217,22.2378,22.2531,32300.0
2011-04-04 13:30:00,29.16,29.16,29.09,29.1,51700.0,22.2455,22.2455,22.1921,22.1997,51700.0
2011-04-04 14:00:00,29.09,29.12,29.03,29.08,23900.0,22.1921,22.2149,22.1463,22.1844,23900.0
2011-04-04 14:30:00,29.07,29.11,29.06,29.1,26000.0,22.1768,22.2073,22.1692,22.1997,26000.0
2011-04-04 15:00:00,29.1,29.12,29.03,29.12,30500.0,22.1997,22.2149,22.1463,22.2149,30500.0
2011-04-04 15:30:00,29.11,29.23,29.11,29.18,76000.0,22.2073,22.2989,22.2073,22.2607,76000.0
2011-04-05 09:30:00,29.16,29.24,28.93,28.98,48900.0,22.2455,22.3065,22.07,22.1081,48900.0
2011-04-05 10:00:00,28.96,29.3,28.93,29.3,60300.0,22.0929,22.3523,22.07,22.3523,60300.0
2011-04-05 10:30:00,29.3,29.52,29.3,29.52,65000.0,22.3523,22.5201,22.3523,22.5201,65000.0
2011-04-05 11:00:00,29.52,29.58,29.44,29.58,29800.0,22.5201,22.5659,22.4591,22.5659,29800.0
2011-04-05 11:30:00,29.57,29.83,29.52,29.81,48000.0,22.5582,22.7566,22.5201,22.7413,48000.0
2011-04-05 12:00:00,29.8,29.93,29.75,29.92,38400.0,22.7337,22.8329,22.6956,22.8252,38400.0
2011-04-05 12:30:00,29.91,29.95,29.79,29.92,23400.0,22.8176,22.8481,22.7261,22.8252,23400.0
2011-04-05 13:00:00,29.92,29.99,29.88,29.92,34100.0,22.8252,22.8786,22.7947,22.8252,34100.0
2011-04-05 13:30:00,29.91,29.96,29.85,29.85,22800.0,22.8176,22.8558,22.7718,22.7718,22800.0
2011-04-05 14:00:00,29.85,29.88,29.73,29.73,38500.0,22.7718,22.7947,22.6803,22.6803,38500.0
2011-04-05 14:30:00,29.75,29.78,29.7,29.75,81100.0,22.6956,22.7184,22.6574,22.6956,81100.0
2011-04-05 15:00:00,29.75,29.8,29.67,29.73,54200.0,22.6956,22.7337,22.6345,22.6803,54200.0
2011-04-05 15:30:00,29.73,29.75,29.62,29.67,119200.0,22.6803,22.6956,22.5964,22.6345,119200.0
2011-04-06 09:30:00,29.89,29.97,29.66,29.79,52600.0,22.8024,22.8634,22.6269,22.7261,52600.0
2011-04-06 10:00:00,29.79,29.85,29.71,29.75,72700.0,22.7261,22.7718,22.665,22.6956,72700.0
2011-04-06 10:30:00,29.74,29.83,29.6,29.75,33800.0,22.6879,22.7566,22.5811,22.6956,33800.0
2011-04-06 11:00:00,29.75,29.79,29.62,29.76,87600.0,22.6956,22.7261,22.5964,22.7032,87600.0
2011-04-06 11:30:00,29.76,29.78,29.67,29.68,28500.0,22.7032,22.7184,22.6345,22.6422,28500.0
2011-04-06 12:00:00,29.69,29.8,29.69,29.77,29300.0,22.6498,22.7337,22.6498,22.7108,29300.0
2011-04-06 12:30:00,29.77,29.78,29.74,29.75,14400.0,22.7108,22.7184,22.6879,22.6956,14400.0
2011-04-06 13:00:00,29.76,29.83,29.76,29.79,21900.0,22.7032,22.7566,22.7032,22.7261,21900.0
2011-04-06 13:30:00,29.79,29.83,29.79,29.83,19800.0,22.7261,22.7566,22.7261,22.7566,19800.0
2011-04-06 14:00:00,29.82,29.83,29.77,29.79,19300.0,22.749,22.7566,22.7108,22.7261,19300.0
2011-04-06 14:30:00,29.8,29.82,29.78,29.8,19400.0,22.7337,22.749,22.7184,22.7337,19400.0
2011-04-06 15:00:00,29.79,29.8,29.73,29.73,59300.0,22.7261,22.7337,22.6803,22.6803,59300.0
2011-04-06 15:30:00,29.73,29.8,29.73,29.75,131600.0,22.6803,22.7337,22.6803,22.6956,131600.0
2011-04-07 09:30:00,29.8,29.97,29.75,29.9,42800.0,22.7337,22.8634,22.6956,22.81,42800.0
2011-04-07 10:00:00,29.89,29.92,29.8,29.86,71500.0,22.8024,22.8252,22.7337,22.7795,71500.0
2011-04-07 10:30:00,29.85,29.86,29.52,29.78,59300.0,22.7718,22.7795,22.5201,22.7184,59300.0
2011-04-07 11:00:00,29.79,29.85,29.77,29.81,49700.0,22.7261,22.7718,22.7108,22.7413,49700.0
2011-04-07 11:30:00,29.81,29.83,29.64,29.83,46800.0,22.7413,22.7566,22.6116,22.7566,46800.0
2011-04-07 12:00:00,29.8,29.9,29.78,29.82,19700.0,22.7337,22.81,22.7184,22.749,19700.0
2011-04-07 12:30:00,29.8,29.92,29.8,29.91,12600.0,22.7337,22.8252,22.7337,22.8176,12600.0
2011-04-07 13:00:00,29.91,29.99,29.81,29.81,23700.0,22.8176,22.8786,22.7413,22.7413,23700.0
2011-04-07 13:30:00,29.82,29.88,29.75,29.78,28600.0,22.749,22.7947,22.6956,22.7184,28600.0
2011-04-07 14:00:00,29.76,29.86,29.75,29.78,25900.0,22.7032,22.7795,22.6956,22.7184,25900.0
2011-04-07 14:30:00,29.78,29.86,29.76,29.84,23800.0,22.7184,22.7795,22.7032,22.7642,23800.0
2011-04-07 15:00:00,29.85,29.85,29.75,29.79,33300.0,22.7718,22.7718,22.6956,22.7261,33300.0
2011-04-07 15:30:00,29.8,29.88,29.79,29.85,105100.0,22.7337,22.7947,22.7261,22.7718,105100.0
2011-04-08 09:30:00,30.04,30.04,29.63,29.76,68900.0,22.9168,22.9168,22.604,22.7032,68900.0
2011-04-08 10:00:00,29.78,29.8,29.7,29.75,37600.0,22.7184,22.7337,22.6574,22.6956,37600.0
2011-04-08 10:30:00,29.77,29.8,29.73,29.76,34200.0,22.7108,22.7337,22.6803,22.7032,34200.0
2011-04-08 11:00:00,29.75,29.76,29.48,29.5,39200.0,22.6956,22.7032,22.4896,22.5048,39200.0
2011-04-08 11:30:00,29.5,29.5,29.38,29.41,18700.0,22.5048,22.5048,22.4133,22.4362,18700.0
2011-04-08 12:00:00,29.41,29.42,29.37,29.4,19100.0,22.4362,22.4438,22.4057,22.4285,19100.0
2011-04-08 12:30:00,29.39,29.44,29.31,29.35,15700.0,22.4209,22.4591,22.3599,22.3904,15700.0
2011-04-08 13:00:00,29.34,29.34,29.3,29.34,12900.0,22.3828,22.3828,22.3523,22.3828,12900.0
2011-04-08 13:30:00,29.33,29.34,29.3,29.3,10900.0,22.3751,22.3828,22.3523,22.3523,10900.0
2011-04-08 14:00:00,29.3,29.31,29.12,29.13,23600.0,22.3523,22.3599,22.2149,22.2226,23600.0
2011-04-08 14:30:00,29.12,29.14,28.96,28.99,52300.0,22.2149,22.2302,22.0929,22.1158,52300.0
2011-04-08 15:00:00,28.99,29.05,28.98,29.0,35500.0,22.1158,22.1615,22.1081,22.1234,35500.0
2011-04-08 15:30:00,29.0,29.04,29.0,29.03,78400.0,22.1234,22.1539,22.1234,22.1463,78400.0
2011-04-11 09:30:00,29.08,29.19,28.88,28.9,37200.0,22.1844,22.2683,22.0319,22.0471,37200.0
2011-04-11 10:00:00,28.9,29.0,28.76,28.77,21500.0,22.0471,22.1234,21.9403,21.9479,21500.0
2011-04-11 10:30:00,28.75,29.03,28.75,29.02,14200.0,21.9327,22.1463,21.9327,22.1387,14200.0
2011-04-11 11:00:00,29.03,29.08,28.99,29.0,16000.0,22.1463,22.1844,22.1158,22.1234,16000.0
2011-04-11 11:30:00,29.01,29.05,28.92,28.92,11000.0,22.131,22.1615,22.0624,22.0624,11000.0
2011-04-11 12:00:00,28.92,29.02,28.89,29.0,11800.0,22.0624,22.1387,22.0395,22.1234,11800.0
2011-04-11 12:30:00,28.99,29.0,28.89,28.92,8100.0,22.1158,22.1234,22.0395,22.0624,8100.0
2011-04-11 13:00:00,28.89,28.97,28.88,28.93,10300.0,22.0395,22.1005,22.0319,22.07,10300.0
2011-04-11 13:30:00,28.94,28.94,28.87,28.92,26500.0,22.0776,22.0776,22.0242,22.0624,26500.0
2011-04-11 14:00:00,28.92,28.98,28.9,28.96,11200.0,22.0624,22.1081,22.0471,22.0929,11200.0
2011-04-11 14:30:00,28.96,29.01,28.89,28.94,16800.0,22.0929,22.131,22.0395,22.0776,16800.0
2011-04-11 15:00:00,28.93,28.95,28.84,28.91,31600.0,22.07,22.0853,22.0013,22.0547,31600.0
2011-04-11 15:30:00,28.9,29.0,28.9,28.98,44000.0,22.0471,22.1234,22.0471,22.1081,44000.0
2011-04-12 09:30:00,28.9,29.71,28.9,29.41,44400.0,22.0471,22.665,22.0471,22.4362,44400.0
2011-04-12 10:00:00,29.37,29.69,29.34,29.69,21200.0,22.4057,22.6498,22.3828,22.6498,21200.0
2011-04-12 10:30:00,29.69,29.77,29.26,29.31,18900.0,22.6498,22.7108,22.3217,22.3599,18900.0
2011-04-12 11:00:00,29.3,29.3,29.13,29.2,7400.0,22.3523,22.3523,22.2226,22.276,7400.0
2011-04-12 11:30:00,29.21,29.3,29.21,29.28,8100.0,22.2836,22.3523,22.2836,22.337,8100.0
2011-04-12 12:00:00,29.27,29.34,29.25,29.33,12300.0,22.3294,22.3828,22.3141,22.3751,12300.0
2011-04-12 12:30:00,29.33,29.45,29.31,29.4,8900.0,22.3751,22.4667,22.3599,22.4285,8900.0
2011-04-12 13:00:00,29.4,29.42,29.31,29.35,8200.0,22.4285,22.4438,22.3599,22.3904,8200.0
2011-04-12 13:30:00,29.35,29.42,29.28,29.4,27100.0,22.3904,22.4438,22.337,22.4285,27100.0
2011-04-12 14:00:00,29.39,29.45,29.36,29.37,13200.0,22.4209,22.4667,22.398,22.4057,13200.0
2011-04-12 14:30:00,29.37,29.43,29.21,29.25,13600.0,22.4057,22.4514,22.2836,22.3141,13600.0
2011-04-12 15:00:00,29.25,29.26,29.2,29.24,13700.0,22.3141,22.3217,22.276,22.3065,13700.0
2011-04-12 15:30:00,29.24,29.31,29.22,29.25,41300.0,22.3065,22.3599,22.2912,22.3141,41300.0
2011-04-13 09:30:00,29.4,29.41,29.16,29.2,14600.0,22.4285,22.4362,22.2455,22.276,14600.0
2011-04-13 10:00:00,29.21,29.34,29.13,29.34,15400.0,22.2836,22.3828,22.2226,22.3828,15400.0
2011-04-13 10:30:00,29.37,29.37,29.26,29.26,7800.0,22.4057,22.4057,22.3217,22.3217,7800.0
2011-04-13 11:00:00,29.27,29.31,29.11,29.17,11200.0,22.3294,22.3599,22.2073,22.2531,11200.0
2011-04-13 11:30:00,29.14,29.3,29.14,29.18,17100.0,22.2302,22.3523,22.2302,22.2607,17100.0
2011-04-13 12:00:00,29.19,29.36,29.19,29.27,8600.0,22.2683,22.398,22.2683,22.3294,8600.0
2011-04-13 12:30:00,29.27,29.28,29.06,29.19,14200.0,22.3294,22.337,22.1692,22.2683,14200.0
2011-04-13 13:00:00,29.17,29.32,29.16,29.3,38400.0,22.2531,22.3675,22.2455,22.3523,38400.0
2011-04-13 13:30:00,29.3,29.48,29.29,29.45,37200.0,22.3523,22.4896,22.3446,22.4667,37200.0
2011-04-13 14:00:00,29.45,29.58,29.44,29.57,20100.0,22.4667,22.5659,22.4591,22.5582,20100.0
2011-04-13 14:30:00,29.55,29.79,29.52,29.65,61600.0,22.543,22.7261,22.5201,22.6193,61600.0
2011-04-13 15:00:00,29.66,29.71,29.59,29.63,115000.0,22.6269,22.665,22.5735,22.604,115000.0
2011-04-13 15:30:00,29.63,29.65,29.54,29.64,80400.0,22.604,22.6193,22.5353,22.6116,80400.0
2011-04-14 09:30:00,29.52,29.53,29.28,29.52,10600.0,22.5201,22.5277,22.337,22.5201,10600.0
2011-04-14 10:00:00,29.53,29.64,29.47,29.6,9900.0,22.5277,22.6116,22.4819,22.5811,9900.0
2011-04-14 10:30:00,29.62,29.65,29.47,29.47,12700.0,22.5964,22.6193,22.4819,22.4819,12700.0
2011-04-14 11:00:00,29.47,29.48,29.3,29.4,6900.0,22.4819,22.4896,22.3523,22.4285,6900.0
2011-04-14 11:30:00,29.42,29.48,29.33,29.44,5100.0,22.4438,22.4896,22.3751,22.4591,5100.0
2011-04-14 12:00:00,29.45,29.53,29.42,29.44,10700.0,22.4667,22.5277,22.4438,22.4591,10700.0
2011-04-14 12:30:00,29.43,29.48,29.38,29.46,3700.0,22.4514,22.4896,22.4133,22.4743,3700.0
2011-04-14 13:00:00,29.49,29.51,29.36,29.37,7000.0,22.4972,22.5125,22.398,22.4057,7000.0
2011-04-14 13:30:00,29.37,29.37,29.31,29.34,8700.0,22.4057,22.4057,22.3599,22.3828,8700.0
2011-04-14 14:00:00,29.34,29.4,29.33,29.38,15100.0,22.3828,22.4285,22.3751,22.4133,15100.0
2011-04-14 14:30:00,29.38,29.49,29.38,29.45,16600.0,22.4133,22.4972,22.4133,22.4667,16600.0
2011-04-14 15:00:00,29.47,29.53,29.43,29.51,18100.0,22.4819,22.5277,22.4514,22.5125,18100.0
2011-04-14 15:30:00,29.51,29.62,29.48,29.53,73400.0,22.5125,22.5964,22.4896,22.5277,73400.0
2011-04-15 09:30:00,29.43,29.44,29.26,29.33,68300.0,22.4514,22.4591,22.3217,22.3751,68300.0
2011-04-15 10:00:00,29.33,29.43,29.29,29.32,33400.0,22.3751,22.4514,22.3446,22.3675,33400.0
2011-04-15 10:30:00,29.33,29.37,29.07,29.33,22300.0,22.3751,22.4057,22.1768,22.3751,22300.0
2011-04-15 11:00:00,29.37,29.5,29.36,29.5,13000.0,22.4057,22.5048,22.398,22.5048,13000.0
2011-04-15 11:30:00,29.54,29.67,29.54,29.67,15100.0,22.5353,22.6345,22.5353,22.6345,15100.0
2011-04-15 12:00:00,29.64,29.85,29.64,29.8,24800.0,22.6116,22.7718,22.6116,22.7337,24800.0
2011-04-15 12:30:00,29.8,29.89,29.75,29.88,15200.0,22.7337,22.8024,22.6956,22.7947,15200.0
2011-04-15 13:00:00,29.87,29.93,29.83,29.87,11400.0,22.7871,22.8329,22.7566,22.7871,11400.0
2011-04-15 13:30:00,29.86,30.06,29.86,30.0,34200.0,22.7795,22.932,22.7795,22.8863,34200.0
2011-04-15 14:00:00,29.97,29.99,29.94,29.98,17800.0,22.8634,22.8786,22.8405,22.871,17800.0
2011-04-15 14:30:00,29.99,30.02,29.97,30.0,19600.0,22.8786,22.9015,22.8634,22.8863,19600.0
2011-04-15 15:00:00,29.99,30.0,29.94,29.97,27500.0,22.8786,22.8863,22.8405,22.8634,27500.0
2011-04-15 15:30:00,29.97,30.13,29.96,30.1,135200.0,22.8634,22.9854,22.8558,22.9626,135200.0
2011-04-18 09:30:00,29.86,29.86,29.6,29.6,30100.0,22.7795,22.7795,22.5811,22.5811,30100.0
2011-04-18 10:00:00,29.57,29.75,29.42,29.68,30000.0,22.5582,22.6956,22.4438,22.6422,30000.0
2011-04-18 10:30:00,29.66,29.89,29.66,29.73,20100.0,22.6269,22.8024,22.6269,22.6803,20100.0
2011-04-18 11:00:00,29.72,29.78,29.65,29.73,17500.0,22.6727,22.7184,22.6193,22.6803,17500.0
2011-04-18 11:30:00,29.74,29.79,29.7,29.72,15400.0,22.6879,22.7261,22.6574,22.6727,15400.0
2011-04-18 12:00:00,29.72,29.72,29.68,29.7,12200.0,22.6727,22.6727,22.6422,22.6574,12200.0
2011-04-18 12:30:00,29.7,29.73,29.68,29.7,15900.0,22.6574,22.6803,22.6422,22.6574,15900.0
2011-04-18 13:00:00,29.7,29.71,29.62,29.62,13400.0,22.6574,22.665,22.5964,22.5964,13400.0
2011-04-18 13:30:00,29.62,29.75,29.57,29.75,15800.0,22.5964,22.6956,22.5582,22.6956,15800.0
2011-04-18 14:00:00,29.73,29.95,29.72,29.94,54100.0,22.6803,22.8481,22.6727,22.8405,54100.0
2011-04-18 14:30:00,29.93,30.15,29.93,30.05,69200.0,22.8329,23.0007,22.8329,22.9244,69200.0
2011-04-18 15:00:00,30.06,30.08,29.97,29.97,29100.0,22.932,22.9473,22.8634,22.8634,29100.0
2011-04-18 15:30:00,29.97,30.03,29.84,29.99,76100.0,22.8634,22.9092,22.7642,22.8786,76100.0
2011-04-19 09:30:00,30.0,30.31,30.0,30.31,27000.0,22.8863,23.1228,22.8863,23.1228,27000.0
2011-04-19 10:00:00,30.28,30.44,30.23,30.38,25700.0,23.0999,23.2219,23.0617,23.1762,25700.0
2011-04-19 10:30:00,30.36,30.38,30.19,30.19,12600.0,23.1609,23.1762,23.0312,23.0312,12600.0
2011-04-19 11:00:00,30.16,30.16,29.9,29.94,11500.0,23.0083,23.0083,22.81,22.8405,11500.0
2011-04-19 11:30:00,29.93,30.01,29.91,30.0,11200.0,22.8329,22.8939,22.8176,22.8863,11200.0
2011-04-19 12:00:00,29.99,30.01,29.9,30.01,34200.0,22.8786,22.8939,22.81,22.8939,34200.0
2011-04-19 12:30:00,30.02,30.08,29.98,30.06,8400.0,22.9015,22.9473,22.871,22.932,8400.0
2011-04-19 13:00:00,30.05,30.22,30.05,30.17,14300.0,22.9244,23.0541,22.9244,23.016,14300.0
2011-04-19 13:30:00,30.18,30.29,30.11,30.12,19100.0,23.0236,23.1075,22.9702,22.9778,19100.0
2011-04-19 14:00:00,30.12,30.15,30.08,30.13,30900.0,22.9778,23.0007,22.9473,22.9854,30900.0
2011-04-19 14:30:00,30.14,30.19,30.1,30.16,15700.0,22.9931,23.0312,22.9626,23.0083,15700.0
2011-04-19 15:00:00,30.17,30.27,30.11,30.11,25700.0,23.016,23.0922,22.9702,22.9702,25700.0
2011-04-19 15:30:00,30.12,30.23,30.09,30.2,99100.0,22.9778,23.0617,22.9549,23.0388,99100.0
2011-04-20 09:30:00,30.71,31.24,30.66,31.24,81400.0,23.4279,23.8322,23.3898,23.8322,81400.0
2011-04-20 10:00:00,31.25,31.3,31.07,31.22,75700.0,23.8399,23.878,23.7025,23.817,75700.0
2011-04-20 10:30:00,31.24,31.3,31.16,31.22,49200.0,23.8322,23.878,23.7712,23.817,49200.0
2011-04-20 11:00:00,31.24,31.29,30.86,30.9,55900.0,23.8322,23.8704,23.5423,23.5729,55900.0
2011-04-20 11:30:00,30.93,31.08,30.89,30.89,31300.0,23.5957,23.7102,23.5652,23.5652,31300.0
2011-04-20 12:00:00,30.89,30.89,30.82,30.83,14800.0,23.5652,23.5652,23.5118,23.5195,14800.0
2011-04-20 12:30:00,30.82,30.88,30.67,30.67,13600.0,23.5118,23.5576,23.3974,23.3974,13600.0
2011-04-20 13:00:00,30.67,30.69,30.56,30.61,10800.0,23.3974,23.4127,23.3135,23.3516,10800.0
2011-04-20 13:30:00,30.62,30.67,30.58,30.67,14700.0,23.3593,23.3974,23.3287,23.3974,14700.0
2011-04-20 14:00:00,30.66,30.67,30.58,30.63,19400.0,23.3898,23.3974,23.3287,23.3669,19400.0
2011-04-20 14:30:00,30.64,30.65,30.54,30.54,28500.0,23.3745,23.3821,23.2982,23.2982,28500.0
2011-04-20 15:00:00,30.54,30.55,30.46,30.52,43700.0,23.2982,23.3059,23.2372,23.283,43700.0
2011-04-20 15:30:00,30.53,30.74,30.52,30.74,118200.0,23.2906,23.4508,23.283,23.4508,118200.0
2011-04-21 09:30:00,30.9,30.96,30.36,30.57,29500.0,23.5729,23.6186,23.1609,23.3211,29500.0
2011-04-21 10:00:00,30.56,30.68,30.47,30.65,25900.0,23.3135,23.405,23.2448,23.3821,25900.0
2011-04-21 10:30:00,30.65,30.65,30.53,30.55,16000.0,23.3821,23.3821,23.2906,23.3059,16000.0
2011-04-21 11:00:00,30.56,30.59,30.5,30.55,9500.0,23.3135,23.3364,23.2677,23.3059,9500.0
2011-04-21 11:30:00,30.55,30.59,30.52,30.59,12700.0,23.3059,23.3364,23.283,23.3364,12700.0
2011-04-21 12:00:00,30.57,30.63,30.57,30.63,4700.0,23.3211,23.3669,23.3211,23.3669,4700.0
2011-04-21 12:30:00,30.62,30.69,30.6,30.62,8600.0,23.3593,23.4127,23.344,23.3593,8600.0
2011-04-21 13:00:00,30.62,30.73,30.58,30.68,110200.0,23.3593,23.4432,23.3287,23.405,110200.0
2011-04-21 13:30:00,30.69,30.69,30.63,30.65,7400.0,23.4127,23.4127,23.3669,23.3821,7400.0
2011-04-21 14:00:00,30.66,30.66,30.6,30.63,12700.0,23.3898,23.3898,23.344,23.3669,12700.0
2011-04-21 14:30:00,30.64,30.69,30.63,30.65,18400.0,23.3745,23.4127,23.3669,23.3821,18400.0
2011-04-21 15:00:00,30.65,30.69,30.61,30.67,21300.0,23.3821,23.4127,23.3516,23.3974,21300.0
2011-04-21 15:30:00,30.67,30.8,30.65,30.78,90500.0,23.3974,23.4966,23.3821,23.4813,90500.0
2011-04-25 09:30:00,30.88,30.88,30.54,30.77,34300.0,23.5576,23.5576,23.2982,23.4737,34300.0
2011-04-25 10:00:00,30.78,30.96,30.68,30.92,23800.0,23.4813,23.6186,23.405,23.5881,23800.0
2011-04-25 10:30:00,30.91,30.93,30.83,30.87,17400.0,23.5805,23.5957,23.5195,23.55,17400.0
2011-04-25 11:00:00,30.81,30.9,30.78,30.84,27600.0,23.5042,23.5729,23.4813,23.5271,27600.0
2011-04-25 11:30:00,30.83,30.94,30.82,30.94,22800.0,23.5195,23.6034,23.5118,23.6034,22800.0
2011-04-25 12:00:00,30.94,30.96,30.87,30.91,12100.0,23.6034,23.6186,23.55,23.5805,12100.0
2011-04-25 12:30:00,30.91,30.95,30.87,30.88,10000.0,23.5805,23.611,23.55,23.5576,10000.0
2011-04-25 13:00:00,30.88,30.91,30.76,30.76,12200.0,23.5576,23.5805,23.4661,23.4661,12200.0
2011-04-25 13:30:00,30.76,30.84,30.73,30.79,16600.0,23.4661,23.5271,23.4432,23.4889,16600.0
2011-04-25 14:00:00,30.79,30.83,30.77,30.78,17900.0,23.4889,23.5195,23.4737,23.4813,17900.0
2011-04-25 14:30:00,30.77,30.8,30.76,30.79,11900.0,23.4737,23.4966,23.4661,23.4889,11900.0
2011-04-25 15:00:00,30.79,30.84,30.77,30.81,31000.0,23.4889,23.5271,23.4737,23.5042,31000.0
2011-04-25 15:30:00,30.81,30.95,30.8,30.93,69100.0,23.5042,23.611,23.4966,23.5957,69100.0
2011-04-26 09:30:00,30.95,31.1,30.76,31.04,49000.0,23.611,23.7254,23.4661,23.6797,49000.0
2011-04-26 10:00:00,31.05,31.11,30.95,31.05,39100.0,23.6873,23.7331,23.611,23.6873,39100.0
2011-04-26 10:30:00,31.05,31.13,31.03,31.13,30100.0,23.6873,23.7483,23.672,23.7483,30100.0
2011-04-26 11:00:00,31.15,31.46,31.14,31.39,46800.0,23.7636,24.0001,23.7559,23.9467,46800.0
2011-04-26 11:30:00,31.42,31.44,31.28,31.35,44500.0,23.9696,23.9848,23.8628,23.9162,44500.0
2011-04-26 12:00:00,31.38,31.53,31.38,31.52,17300.0,23.939,24.0535,23.939,24.0458,17300.0
2011-04-26 12:30:00,31.51,31.53,31.3,31.35,37300.0,24.0382,24.0535,23.878,23.9162,37300.0
2011-04-26 13:00:00,31.34,31.43,31.34,31.4,16000.0,23.9085,23.9772,23.9085,23.9543,16000.0
2011-04-26 13:30:00,31.4,31.48,31.37,31.46,130500.0,23.9543,24.0153,23.9314,24.0001,130500.0
2011-04-26 14:00:00,31.43,31.54,31.39,31.51,130400.0,23.9772,24.0611,23.9467,24.0382,130400.0
2011-04-26 14:30:00,31.51,31.61,31.49,31.58,66600.0,24.0382,24.1145,24.023,24.0916,66600.0
2011-04-26 15:00:00,31.56,31.58,31.49,31.52,77300.0,24.0764,24.0916,24.023,24.0458,77300.0
2011-04-26 15:30:00,31.52,31.6,31.48,31.54,107100.0,24.0458,24.1069,24.0153,24.0611,107100.0
2011-04-27 09:30:00,31.63,31.81,31.5,31.67,57900.0,24.1298,24.2671,24.0306,24.1603,57900.0
2011-04-27 10:00:00,31.67,31.82,31.64,31.69,57000.0,24.1603,24.2747,24.1374,24.1755,57000.0
2011-04-27 10:30:00,31.7,31.81,31.67,31.67,36100.0,24.1832,24.2671,24.1603,24.1603,36100.0
2011-04-27 11:00:00,31.68,31.89,31.68,31.85,43000.0,24.1679,24.3281,24.1679,24.2976,43000.0
2011-04-27 11:30:00,31.85,31.94,31.76,31.93,17300.0,24.2976,24.3663,24.2289,24.3586,17300.0
2011-04-27 12:00:00,31.93,31.94,31.77,31.91,40500.0,24.3586,24.3663,24.2366,24.3434,40500.0
2011-04-27 12:30:00,31.91,32.14,31.9,32.1,92700.0,24.3434,24.5188,24.3357,24.4883,92700.0
2011-04-27 13:00:00,32.08,32.11,32.04,32.04,39800.0,24.4731,24.4959,24.4425,24.4425,39800.0
2011-04-27 13:30:00,32.04,32.09,32.01,32.09,52700.0,24.4425,24.4807,24.4197,24.4807,52700.0
2011-04-27 14:00:00,32.08,32.18,32.04,32.05,48100.0,24.4731,24.5493,24.4425,24.4502,48100.0
2011-04-27 14:30:00,32.05,32.22,32.03,32.22,45500.0,24.4502,24.5799,24.4349,24.5799,45500.0
2011-04-27 15:00:00,32.21,32.38,32.2,32.35,56500.0,24.5722,24.7019,24.5646,24.679,56500.0
2011-04-27 15:30:00,32.35,32.56,32.24,32.55,298500.0,24.679,24.8392,24.5951,24.8316,298500.0
2011-04-28 09:30:00,32.17,32.43,31.49,31.57,114100.0,24.5417,24.7401,24.023,24.084,114100.0
2011-04-28 10:00:00,31.57,31.84,31.49,31.67,98500.0,24.084,24.29,24.023,24.1603,98500.0
2011-04-28 10:30:00,31.63,31.63,31.37,31.47,33400.0,24.1298,24.1298,23.9314,24.0077,33400.0
2011-04-28 11:00:00,31.47,31.7,31.39,31.49,37800.0,24.0077,24.1832,23.9467,24.023,37800.0
2011-04-28 11:30:00,31.49,31.62,31.35,31.6,26400.0,24.023,24.1221,23.9162,24.1069,26400.0
2011-04-28 12:00:00,31.6,31.6,30.69,31.18,223500.0,24.1069,24.1069,23.4127,23.7865,223500.0
2011-04-28 12:30:00,31.16,31.23,31.02,31.07,54200.0,23.7712,23.8246,23.6644,23.7025,54200.0
2011-04-28 13:00:00,31.08,31.11,30.84,30.85,61800.0,23.7102,23.7331,23.5271,23.5347,61800.0
2011-04-28 13:30:00,30.86,30.86,30.15,30.4,154000.0,23.5423,23.5423,23.0007,23.1914,154000.0
2011-04-28 14:00:00,30.42,30.45,30.2,30.3,94500.0,23.2067,23.2296,23.0388,23.1151,94500.0
2011-04-28 14:30:00,30.3,30.57,30.3,30.5,122400.0,23.1151,23.3211,23.1151,23.2677,122400.0
2011-04-28 15:00:00,30.5,30.74,30.5,30.72,68800.0,23.2677,23.4508,23.2677,23.4355,68800.0
2011-04-28 15:30:00,30.74,30.91,30.7,30.9,244900.0,23.4508,23.5805,23.4203,23.5729,244900.0
2011-04-29 09:30:00,30.86,30.86,30.5,30.5,51200.0,23.5423,23.5423,23.2677,23.2677,51200.0
2011-04-29 10:00:00,30.52,30.57,30.5,30.51,33400.0,23.283,23.3211,23.2677,23.2753,33400.0
2011-04-29 10:30:00,30.54,30.8,30.4,30.78,69600.0,23.2982,23.4966,23.1914,23.4813,69600.0
2011-04-29 11:00:00,30.78,30.82,30.72,30.75,30500.0,23.4813,23.5118,23.4355,23.4584,30500.0
2011-04-29 11:30:00,30.75,30.96,30.75,30.95,37500.0,23.4584,23.6186,23.4584,23.611,37500.0
2011-04-29 12:00:00,30.96,31.03,30.95,31.0,26500.0,23.6186,23.672,23.611,23.6491,26500.0
2011-04-29 12:30:00,30.99,31.01,30.92,30.92,45500.0,23.6415,23.6568,23.5881,23.5881,45500.0
2011-04-29 13:00:00,30.91,31.02,30.91,31.01,31600.0,23.5805,23.6644,23.5805,23.6568,31600.0
2011-04-29 13:30:00,31.0,31.02,30.95,31.0,22200.0,23.6491,23.6644,23.611,23.6491,22200.0
2011-04-29 14:00:00,31.0,31.05,30.98,30.99,24000.0,23.6491,23.6873,23.6339,23.6415,24000.0
2011-04-29 14:30:00,30.99,31.06,30.98,31.0,26100.0,23.6415,23.6949,23.6339,23.6491,26100.0
2011-04-29 15:00:00,31.0,31.0,30.86,30.92,42700.0,23.6491,23.6491,23.5423,23.5881,42700.0
2011-04-29 15:30:00,30.92,30.99,30.88,30.9,103400.0,23.5881,23.6415,23.5576,23.5729,103400.0
2011-05-02 09:30:00,30.5,30.85,30.04,30.1,119600.0,23.2677,23.5347,22.9168,22.9626,119600.0
2011-05-02 10:00:00,30.1,30.28,29.89,30.15,88500.0,22.9626,23.0999,22.8024,23.0007,88500.0
2011-05-02 10:30:00,30.15,30.2,30.03,30.04,90600.0,23.0007,23.0388,22.9092,22.9168,90600.0
2011-05-02 11:00:00,30.04,30.14,30.01,30.06,83300.0,22.9168,22.9931,22.8939,22.932,83300.0
2011-05-02 11:30:00,30.06,30.08,29.8,30.0,78300.0,22.932,22.9473,22.7337,22.8863,78300.0
2011-05-02 12:00:00,29.98,30.04,29.62,29.64,74600.0,22.871,22.9168,22.5964,22.6116,74600.0
2011-05-02 12:30:00,29.64,29.66,29.47,29.64,87700.0,22.6116,22.6269,22.4819,22.6116,87700.0
2011-05-02 13:00:00,29.6,29.71,29.5,29.7,33200.0,22.5811,22.665,22.5048,22.6574,33200.0
2011-05-02 13:30:00,29.68,29.75,29.64,29.7,39300.0,22.6422,22.6956,22.6116,22.6574,39300.0
2011-05-02 14:00:00,29.7,29.77,29.67,29.77,53400.0,22.6574,22.7108,22.6345,22.7108,53400.0
2011-05-02 14:30:00,29.76,29.82,29.74,29.78,54800.0,22.7032,22.749,22.6879,22.7184,54800.0
2011-05-02 15:00:00,29.78,29.79,29.66,29.66,79600.0,22.7184,22.7261,22.6269,22.6269,79600.0
2011-05-02 15:30:00,29.66,29.75,29.57,29.68,166100.0,22.6269,22.6956,22.5582,22.6422,166100.0
2011-05-03 09:30:00,29.65,29.75,29.43,29.65,46600.0,22.6193,22.6956,22.4514,22.6193,46600.0
2011-05-03 10:00:00,29.68,29.75,29.16,29.16,57600.0,22.6422,22.6956,22.2455,22.2455,57600.0
2011-05-03 10:30:00,29.14,29.29,29.04,29.24,52600.0,22.2302,22.3446,22.1539,22.3065,52600.0
2011-05-03 11:00:00,29.23,29.3,29.09,29.11,41300.0,22.2989,22.3523,22.1921,22.2073,41300.0
2011-05-03 11:30:00,29.11,29.15,28.98,29.01,42600.0,22.2073,22.2378,22.1081,22.131,42600.0
2011-05-03 12:00:00,29.03,29.07,28.92,28.95,38100.0,22.1463,22.1768,22.0624,22.0853,38100.0
2011-05-03 12:30:00,28.96,29.1,28.96,29.08,38300.0,22.0929,22.1997,22.0929,22.1844,38300.0
2011-05-03 13:00:00,29.08,29.08,28.92,28.93,26900.0,22.1844,22.1844,22.0624,22.07,26900.0
2011-05-03 13:30:00,28.92,29.02,28.91,29.01,32900.0,22.0624,22.1387,22.0547,22.131,32900.0
2011-05-03 14:00:00,29.01,29.07,28.97,29.05,52500.0,22.131,22.1768,22.1005,22.1615,52500.0
2011-05-03 14:30:00,29.05,29.12,29.0,29.12,42700.0,22.1615,22.2149,22.1234,22.2149,42700.0
2011-05-03 15:00:00,29.13,29.26,29.12,29.17,103500.0,22.2226,22.3217,22.2149,22.2531,103500.0
2011-05-03 15:30:00,29.18,29.27,29.16,29.21,121000.0,22.2607,22.3294,22.2455,22.2836,121000.0
2011-05-04 09:30:00,29.27,29.51,29.2,29.34,79800.0,22.3294,22.5125,22.276,22.3828,79800.0
2011-05-04 10:00:00,29.31,29.43,28.97,29.09,94700.0,22.3599,22.4514,22.1005,22.1921,94700.0
2011-05-04 10:30:00,29.06,29.15,28.83,29.05,33800.0,22.1692,22.2378,21.9937,22.1615,33800.0
2011-05-04 11:00:00,29.02,29.03,28.74,28.89,24500.0,22.1387,22.1463,21.925,22.0395,24500.0
2011-05-04 11:30:00,28.88,28.96,28.78,28.87,10200.0,22.0319,22.0929,21.9556,22.0242,10200.0
2011-05-04 12:00:00,28.9,28.95,28.72,28.74,13700.0,22.0471,22.0853,21.9098,21.925,13700.0
2011-05-04 12:30:00,28.75,28.75,28.69,28.74,13900.0,21.9327,21.9327,21.8869,21.925,13900.0
2011-05-04 13:00:00,28.75,28.83,28.7,28.79,10000.0,21.9327,21.9937,21.8945,21.9632,10000.0
2011-05-04 13:30:00,28.81,28.88,28.8,28.87,8800.0,21.9784,22.0319,21.9708,22.0242,8800.0
2011-05-04 14:00:00,28.84,28.88,28.72,28.86,16400.0,22.0013,22.0319,21.9098,22.0166,16400.0
2011-05-04 14:30:00,28.87,28.97,28.83,28.89,21100.0,22.0242,22.1005,21.9937,22.0395,21100.0
2011-05-04 15:00:00,28.88,28.96,28.85,28.94,22900.0,22.0319,22.0929,22.009,22.0776,22900.0
2011-05-04 15:30:00,28.94,28.98,28.82,28.85,67100.0,22.0776,22.1081,21.9861,22.009,67100.0
2011-05-05 09:30:00,28.58,28.89,28.55,28.81,55300.0,21.803,22.0395,21.7801,21.9784,55300.0
2011-05-05 10:00:00,28.82,28.97,28.73,28.86,65400.0,21.9861,22.1005,21.9174,22.0166,65400.0
2011-05-05 10:30:00,28.82,29.03,28.82,28.87,25000.0,21.9861,22.1463,21.9861,22.0242,25000.0
2011-05-05 11:00:00,28.85,28.99,28.8,28.97,19000.0,22.009,22.1158,21.9708,22.1005,19000.0
2011-05-05 11:30:00,29.0,29.26,29.0,29.25,14700.0,22.1234,22.3217,22.1234,22.3141,14700.0
2011-05-05 12:00:00,29.25,29.35,29.11,29.15,28600.0,22.3141,22.3904,22.2073,22.2378,28600.0
2011-05-05 12:30:00,29.15,29.16,28.94,28.98,27900.0,22.2378,22.2455,22.0776,22.1081,27900.0
2011-05-05 13:00:00,28.95,29.11,28.92,29.06,10000.0,22.0853,22.2073,22.0624,22.1692,10000.0
2011-05-05 13:30:00,29.05,29.08,28.95,29.08,8600.0,22.1615,22.1844,22.0853,22.1844,8600.0
2011-05-05 14:00:00,29.09,29.18,28.97,29.15,14900.0,22.1921,22.2607,22.1005,22.2378,14900.0
2011-05-05 14:30:00,29.15,29.2,29.0,29.07,20400.0,22.2378,22.276,22.1234,22.1768,20400.0
2011-05-05 15:00:00,29.05,29.07,28.75,28.79,32200.0,22.1615,22.1768,21.9327,21.9632,32200.0
2011-05-05 15:30:00,28.78,29.0,28.78,28.9,91600.0,21.9556,22.1234,21.9556,22.0471,91600.0
2011-05-06 09:30:00,29.25,29.43,28.97,29.13,68000.0,22.3141,22.4514,22.1005,22.2226,68000.0
2011-05-06 10:00:00,29.13,29.21,28.86,28.88,44700.0,22.2226,22.2836,22.0166,22.0319,44700.0
2011-05-06 10:30:00,28.89,29.21,28.8,29.17,60200.0,22.0395,22.2836,21.9708,22.2531,60200.0
2011-05-06 11:00:00,29.18,29.56,29.15,29.49,99100.0,22.2607,22.5506,22.2378,22.4972,99100.0
2011-05-06 11:30:00,29.53,29.55,29.22,29.25,90200.0,22.5277,22.543,22.2912,22.3141,90200.0
2011-05-06 12:00:00,29.28,29.32,29.12,29.18,36200.0,22.337,22.3675,22.2149,22.2607,36200.0
2011-05-06 12:30:00,29.16,29.28,29.05,29.12,24500.0,22.2455,22.337,22.1615,22.2149,24500.0
2011-05-06 13:00:00,29.13,29.19,28.96,29.07,44900.0,22.2226,22.2683,22.0929,22.1768,44900.0
2011-05-06 13:30:00,29.06,29.2,29.01,29.04,20000.0,22.1692,22.276,22.131,22.1539,20000.0
2011-05-06 14:00:00,29.02,29.11,28.96,29.05,58500.0,22.1387,22.2073,22.0929,22.1615,58500.0
2011-05-06 14:30:00,29.01,29.06,28.89,28.91,101000.0,22.131,22.1692,22.0395,22.0547,101000.0
2011-05-06 15:00:00,28.9,29.05,28.87,29.0,124000.0,22.0471,22.1615,22.0242,22.1234,124000.0
2011-05-06 15:30:00,29.01,29.04,28.91,28.93,401800.0,22.131,22.1539,22.0547,22.07,401800.0
2011-05-09 09:30:00,28.88,28.96,28.68,28.84,53400.0,22.0319,22.0929,21.8793,22.0013,53400.0
2011-05-09 10:00:00,28.82,28.9,28.68,28.76,40700.0,21.9861,22.0471,21.8793,21.9403,40700.0
2011-05-09 10:30:00,28.76,28.88,28.63,28.84,26900.0,21.9403,22.0319,21.8411,22.0013,26900.0
2011-05-09 11:00:00,28.84,28.94,28.84,28.88,19700.0,22.0013,22.0776,22.0013,22.0319,19700.0
2011-05-09 11:30:00,28.88,29.0,28.85,28.98,13700.0,22.0319,22.1234,22.009,22.1081,13700.0
2011-05-09 12:00:00,28.98,29.06,28.95,28.99,38000.0,22.1081,22.1692,22.0853,22.1158,38000.0
2011-05-09 12:30:00,29.0,29.02,28.98,28.98,14900.0,22.1234,22.1387,22.1081,22.1081,14900.0
2011-05-09 13:00:00,28.99,29.06,28.98,29.02,27100.0,22.1158,22.1692,22.1081,22.1387,27100.0
2011-05-09 13:30:00,29.02,29.02,28.94,28.94,11900.0,22.1387,22.1387,22.0776,22.0776,11900.0
2011-05-09 14:00:00,28.94,28.96,28.83,28.86,31100.0,22.0776,22.0929,21.9937,22.0166,31100.0
2011-05-09 14:30:00,28.86,28.88,28.76,28.81,30800.0,22.0166,22.0319,21.9403,21.9784,30800.0
2011-05-09 15:00:00,28.81,28.85,28.72,28.72,31200.0,21.9784,22.009,21.9098,21.9098,31200.0
2011-05-09 15:30:00,28.72,28.89,28.71,28.79,97200.0,21.9098,22.0395,21.9022,21.9632,97200.0
2011-05-10 09:30:00,28.78,28.98,28.76,28.88,43500.0,21.9556,22.1081,21.9403,22.0319,43500.0
2011-05-10 10:00:00,28.88,28.91,28.6,28.63,87700.0,22.0319,22.0547,21.8182,21.8411,87700.0
2011-05-10 10:30:00,28.65,28.7,28.5,28.51,56300.0,21.8564,21.8945,21.742,21.7496,56300.0
2011-05-10 11:00:00,28.51,28.7,28.51,28.61,20100.0,21.7496,21.8945,21.7496,21.8259,20100.0
2011-05-10 11:30:00,28.62,28.75,28.61,28.74,17000.0,21.8335,21.9327,21.8259,21.925,17000.0
2011-05-10 12:00:00,28.75,28.89,28.75,28.87,26400.0,21.9327,22.0395,21.9327,22.0242,26400.0
2011-05-10 12:30:00,28.87,28.99,28.83,28.98,15200.0,22.0242,22.1158,21.9937,22.1081,15200.0
2011-05-10 13:00:00,28.98,29.02,28.88,28.88,30700.0,22.1081,22.1387,22.0319,22.0319,30700.0
2011-05-10 13:30:00,28.88,28.96,28.87,28.95,18800.0,22.0319,22.0929,22.0242,22.0853,18800.0
2011-05-10 14:00:00,28.95,29.01,28.93,28.97,20300.0,22.0853,22.131,22.07,22.1005,20300.0
2011-05-10 14:30:00,28.96,29.09,28.95,29.07,22700.0,22.0929,22.1921,22.0853,22.1768,22700.0
2011-05-10 15:00:00,29.06,29.07,28.94,28.95,67700.0,22.1692,22.1768,22.0776,22.0853,67700.0
2011-05-10 15:30:00,28.95,29.01,28.89,28.99,111200.0,22.0853,22.131,22.0395,22.1158,111200.0
2011-05-11 09:30:00,28.11,29.17,28.11,29.12,47700.0,21.4444,22.2531,21.4444,22.2149,47700.0
2011-05-11 10:00:00,29.13,29.26,29.01,29.25,42200.0,22.2226,22.3217,22.131,22.3141,42200.0
2011-05-11 10:30:00,29.24,29.48,29.23,29.31,55300.0,22.3065,22.4896,22.2989,22.3599,55300.0
2011-05-11 11:00:00,29.32,29.43,29.32,29.37,21100.0,22.3675,22.4514,22.3675,22.4057,21100.0
2011-05-11 11:30:00,29.37,29.42,29.29,29.29,14600.0,22.4057,22.4438,22.3446,22.3446,14600.0
2011-05-11 12:00:00,29.28,29.28,28.97,29.05,37500.0,22.337,22.337,22.1005,22.1615,37500.0
2011-05-11 12:30:00,29.04,29.36,29.0,29.36,34000.0,22.1539,22.398,22.1234,22.398,34000.0
2011-05-11 13:00:00,29.35,29.4,29.32,29.39,45500.0,22.3904,22.4285,22.3675,22.4209,45500.0
2011-05-11 13:30:00,29.4,29.5,29.34,29.5,59200.0,22.4285,22.5048,22.3828,22.5048,59200.0
2011-05-11 14:00:00,29.5,29.53,29.35,29.39,60600.0,22.5048,22.5277,22.3904,22.4209,60600.0
2011-05-11 14:30:00,29.39,29.66,29.37,29.46,36800.0,22.4209,22.6269,22.4057,22.4743,36800.0
2011-05-11 15:00:00,29.45,29.71,29.43,29.67,37100.0,22.4667,22.665,22.4514,22.6345,37100.0
2011-05-11 15:30:00,29.66,29.68,29.48,29.55,129500.0,22.6269,22.6422,22.4896,22.543,129500.0
2011-05-12 09:30:00,29.41,29.68,29.36,29.59,20200.0,22.4362,22.6422,22.398,22.5735,20200.0
2011-05-12 10:00:00,29.59,30.01,29.57,29.84,34800.0,22.5735,22.8939,22.5582,22.7642,34800.0
2011-05-12 10:30:00,29.86,29.98,29.7,29.85,33600.0,22.7795,22.871,22.6574,22.7718,33600.0
2011-05-12 11:00:00,29.82,30.05,29.69,30.04,30600.0,22.749,22.9244,22.6498,22.9168,30600.0
2011-05-12 11:30:00,30.05,30.21,30.02,30.17,31800.0,22.9244,23.0465,22.9015,23.016,31800.0
2011-05-12 12:00:00,30.17,30.18,30.05,30.1,9400.0,23.016,23.0236,22.9244,22.9626,9400.0
2011-05-12 12:30:00,30.11,30.15,30.05,30.15,9600.0,22.9702,23.0007,22.9244,23.0007,9600.0
2011-05-12 13:00:00,30.15,30.32,30.15,30.3,16000.0,23.0007,23.1304,23.0007,23.1151,16000.0
2011-05-12 13:30:00,30.3,30.31,30.14,30.21,21600.0,23.1151,23.1228,22.9931,23.0465,21600.0
2011-05-12 14:00:00,30.21,30.24,30.11,30.16,14900.0,23.0465,23.0694,22.9702,23.0083,14900.0
2011-05-12 14:30:00,30.16,30.23,30.12,30.19,18500.0,23.0083,23.0617,22.9778,23.0312,18500.0
2011-05-12 15:00:00,30.17,30.23,30.13,30.17,25600.0,23.016,23.0617,22.9854,23.016,25600.0
2011-05-12 15:30:00,30.17,30.19,30.12,30.18,63100.0,23.016,23.0312,22.9778,23.0236,63100.0
2011-05-13 09:30:00,30.25,30.4,30.2,30.35,39400.0,23.077,23.1914,23.0388,23.1533,39400.0
2011-05-13 10:00:00,30.35,30.4,30.21,30.35,41500.0,23.1533,23.1914,23.0465,23.1533,41500.0
2011-05-13 10:30:00,30.33,30.52,30.28,30.29,30500.0,23.138,23.283,23.0999,23.1075,30500.0
2011-05-13 11:00:00,30.31,30.35,30.2,30.28,20800.0,23.1228,23.1533,23.0388,23.0999,20800.0
2011-05-13 11:30:00,30.26,30.36,30.23,30.31,18500.0,23.0846,23.1609,23.0617,23.1228,18500.0
2011-05-13 12:00:00,30.32,30.36,30.27,30.36,32200.0,23.1304,23.1609,23.0922,23.1609,32200.0
2011-05-13 12:30:00,30.34,30.46,30.33,30.39,14400.0,23.1456,23.2372,23.138,23.1838,14400.0
2011-05-13 13:00:00,30.4,30.5,30.4,30.45,18400.0,23.1914,23.2677,23.1914,23.2296,18400.0
2011-05-13 13:30:00,30.44,30.58,30.42,30.57,25300.0,23.2219,23.3287,23.2067,23.3211,25300.0
2011-05-13 14:00:00,30.56,30.57,30.48,30.48,31500.0,23.3135,23.3211,23.2525,23.2525,31500.0
2011-05-13 14:30:00,30.49,30.53,30.35,30.36,35700.0,23.2601,23.2906,23.1533,23.1609,35700.0
2011-05-13 15:00:00,30.36,30.4,30.32,30.37,34000.0,23.1609,23.1914,23.1304,23.1685,34000.0
2011-05-13 15:30:00,30.37,30.46,30.34,30.37,72600.0,23.1685,23.2372,23.1456,23.1685,72600.0
2011-05-16 09:30:00,30.22,30.26,29.75,29.76,30800.0,23.0541,23.0846,22.6956,22.7032,30800.0
2011-05-16 10:00:00,29.8,30.11,29.75,30.05,22300.0,22.7337,22.9702,22.6956,22.9244,22300.0
2011-05-16 10:30:00,30.05,30.25,30.05,30.12,21300.0,22.9244,23.077,22.9244,22.9778,21300.0
2011-05-16 11:00:00,30.12,30.26,30.12,30.16,18100.0,22.9778,23.0846,22.9778,23.0083,18100.0
2011-05-16 11:30:00,30.15,30.18,30.01,30.09,23900.0,23.0007,23.0236,22.8939,22.9549,23900.0
2011-05-16 12:00:00,30.1,30.19,30.05,30.18,13100.0,22.9626,23.0312,22.9244,23.0236,13100.0
2011-05-16 12:30:00,30.21,30.26,30.1,30.1,13600.0,23.0465,23.0846,22.9626,22.9626,13600.0
2011-05-16 13:00:00,30.07,30.09,29.97,30.04,22500.0,22.9397,22.9549,22.8634,22.9168,22500.0
2011-05-16 13:30:00,30.06,30.16,30.04,30.13,7900.0,22.932,23.0083,22.9168,22.9854,7900.0
2011-05-16 14:00:00,30.11,30.21,29.97,29.98,24000.0,22.9702,23.0465,22.8634,22.871,24000.0
2011-05-16 14:30:00,30.0,30.05,29.87,29.95,53800.0,22.8863,22.9244,22.7871,22.8481,53800.0
2011-05-16 15:00:00,29.96,29.99,29.85,29.93,51800.0,22.8558,22.8786,22.7718,22.8329,51800.0
2011-05-16 15:30:00,29.93,29.98,29.76,29.78,87900.0,22.8329,22.871,22.7032,22.7184,87900.0
2011-05-17 09:30:00,29.55,29.77,29.51,29.59,23200.0,22.543,22.7108,22.5125,22.5735,23200.0
2011-05-17 10:00:00,29.59,29.78,29.46,29.73,26000.0,22.5735,22.7184,22.4743,22.6803,26000.0
2011-05-17 10:30:00,29.73,29.74,29.53,29.53,34900.0,22.6803,22.6879,22.5277,22.5277,34900.0
2011-05-17 11:00:00,29.53,29.63,29.44,29.47,46500.0,22.5277,22.604,22.4591,22.4819,46500.0
2011-05-17 11:30:00,29.47,29.53,29.39,29.44,30800.0,22.4819,22.5277,22.4209,22.4591,30800.0
2011-05-17 12:00:00,29.43,29.51,29.38,29.5,20300.0,22.4514,22.5125,22.4133,22.5048,20300.0
2011-05-17 12:30:00,29.51,29.63,29.39,29.45,30700.0,22.5125,22.604,22.4209,22.4667,30700.0
2011-05-17 13:00:00,29.44,29.44,29.36,29.39,30700.0,22.4591,22.4591,22.398,22.4209,30700.0
2011-05-17 13:30:00,29.4,29.43,29.32,29.38,36900.0,22.4285,22.4514,22.3675,22.4133,36900.0
2011-05-17 14:00:00,29.4,29.48,29.37,29.46,40900.0,22.4285,22.4896,22.4057,22.4743,40900.0
2011-05-17 14:30:00,29.46,29.5,29.35,29.5,27100.0,22.4743,22.5048,22.3904,22.5048,27100.0
2011-05-17 15:00:00,29.5,29.56,29.45,29.46,39700.0,22.5048,22.5506,22.4667,22.4743,39700.0
2011-05-17 15:30:00,29.46,29.6,29.45,29.51,89400.0,22.4743,22.5811,22.4667,22.5125,89400.0
2011-05-18 09:30:00,29.54,29.79,29.46,29.7,24800.0,22.5353,22.7261,22.4743,22.6574,24800.0
2011-05-18 10:00:00,29.68,29.84,29.66,29.74,18500.0,22.6422,22.7642,22.6269,22.6879,18500.0
2011-05-18 10:30:00,29.74,29.93,29.74,29.92,26500.0,22.6879,22.8329,22.6879,22.8252,26500.0
2011-05-18 11:00:00,29.9,30.0,29.83,29.85,38400.0,22.81,22.8863,22.7566,22.7718,38400.0
2011-05-18 11:30:00,29.84,29.91,29.83,29.85,16800.0,22.7642,22.8176,22.7566,22.7718,16800.0
2011-05-18 12:00:00,29.86,30.03,29.85,30.03,27800.0,22.7795,22.9092,22.7718,22.9092,27800.0
2011-05-18 12:30:00,30.05,30.05,29.81,29.82,10000.0,22.9244,22.9244,22.7413,22.749,10000.0
2011-05-18 13:00:00,29.82,29.89,29.81,29.85,10800.0,22.749,22.8024,22.7413,22.7718,10800.0
2011-05-18 13:30:00,29.82,29.83,29.72,29.77,8900.0,22.749,22.7566,22.6727,22.7108,8900.0
2011-05-18 14:00:00,29.76,29.87,29.75,29.78,8400.0,22.7032,22.7871,22.6956,22.7184,8400.0
2011-05-18 14:30:00,29.78,29.83,29.7,29.72,11400.0,22.7184,22.7566,22.6574,22.6727,11400.0
2011-05-18 15:00:00,29.72,29.74,29.68,29.73,18800.0,22.6727,22.6879,22.6422,22.6803,18800.0
2011-05-18 15:30:00,29.73,29.79,29.7,29.77,47200.0,22.6803,22.7261,22.6574,22.7108,47200.0
2011-05-19 09:30:00,29.91,30.03,29.7,29.71,14200.0,22.8176,22.9092,22.6574,22.665,14200.0
2011-05-19 10:00:00,29.71,29.71,29.47,29.61,8500.0,22.665,22.665,22.4819,22.5887,8500.0
2011-05-19 10:30:00,29.58,29.59,29.44,29.46,6200.0,22.5659,22.5735,22.4591,22.4743,6200.0
2011-05-19 11:00:00,29.52,29.53,29.36,29.5,7200.0,22.5201,22.5277,22.398,22.5048,7200.0
2011-05-19 11:30:00,29.51,29.52,29.4,29.43,7600.0,22.5125,22.5201,22.4285,22.4514,7600.0
2011-05-19 12:00:00,29.45,29.69,29.45,29.68,5300.0,22.4667,22.6498,22.4667,22.6422,5300.0
2011-05-19 12:30:00,29.67,29.73,29.64,29.72,5800.0,22.6345,22.6803,22.6116,22.6727,5800.0
2011-05-19 13:00:00,29.73,29.92,29.69,29.92,11100.0,22.6803,22.8252,22.6498,22.8252,11100.0
2011-05-19 13:30:00,29.93,29.99,29.9,29.93,45100.0,22.8329,22.8786,22.81,22.8329,45100.0
2011-05-19 14:00:00,29.92,29.94,29.86,29.87,10300.0,22.8252,22.8405,22.7795,22.7871,10300.0
2011-05-19 14:30:00,29.89,29.96,29.85,29.9,16200.0,22.8024,22.8558,22.7718,22.81,16200.0
2011-05-19 15:00:00,29.9,29.95,29.89,29.93,18700.0,22.81,22.8481,22.8024,22.8329,18700.0
2011-05-19 15:30:00,29.92,29.94,29.81,29.86,66800.0,22.8252,22.8405,22.7413,22.7795,66800.0
2011-05-20 09:30:00,29.71,29.71,28.65,28.66,148000.0,22.665,22.665,21.8564,21.864,148000.0
2011-05-20 10:00:00,28.68,28.82,28.29,28.35,217300.0,21.8793,21.9861,21.5818,21.6275,217300.0
2011-05-20 10:30:00,28.35,28.35,27.72,28.03,201800.0,21.6275,21.6275,21.1469,21.3834,201800.0
2011-05-20 11:00:00,28.04,28.32,27.95,28.31,66000.0,21.391,21.6046,21.3224,21.597,66000.0
2011-05-20 11:30:00,28.32,28.44,28.28,28.36,69900.0,21.6046,21.6962,21.5741,21.6352,69900.0
2011-05-20 12:00:00,28.38,28.47,28.34,28.45,35000.0,21.6504,21.7191,21.6199,21.7038,35000.0
2011-05-20 12:30:00,28.47,28.56,28.38,28.51,68900.0,21.7191,21.7877,21.6504,21.7496,68900.0
2011-05-20 13:00:00,28.51,28.55,28.44,28.51,32900.0,21.7496,21.7801,21.6962,21.7496,32900.0
2011-05-20 13:30:00,28.52,28.59,28.44,28.5,171100.0,21.7572,21.8106,21.6962,21.742,171100.0
2011-05-20 14:00:00,28.49,28.57,28.47,28.56,60900.0,21.7343,21.7954,21.7191,21.7877,60900.0
2011-05-20 14:30:00,28.56,28.57,28.49,28.5,60800.0,21.7877,21.7954,21.7343,21.742,60800.0
2011-05-20 15:00:00,28.5,28.63,28.45,28.6,141400.0,21.742,21.8411,21.7038,21.8182,141400.0
2011-05-20 15:30:00,28.6,28.7,28.49,28.5,283800.0,21.8182,21.8945,21.7343,21.742,283800.0
2011-05-23 09:30:00,28.17,28.48,28.0,28.46,56900.0,21.4902,21.7267,21.3605,21.7114,56900.0
2011-05-23 10:00:00,28.44,28.48,28.3,28.38,45700.0,21.6962,21.7267,21.5894,21.6504,45700.0
2011-05-23 10:30:00,28.38,28.46,28.32,28.4,43500.0,21.6504,21.7114,21.6046,21.6657,43500.0
2011-05-23 11:00:00,28.39,28.43,28.25,28.3,59400.0,21.658,21.6886,21.5512,21.5894,59400.0
2011-05-23 11:30:00,28.3,28.49,28.28,28.41,63600.0,21.5894,21.7343,21.5741,21.6733,63600.0
2011-05-23 12:00:00,28.4,28.49,28.38,28.39,31400.0,21.6657,21.7343,21.6504,21.658,31400.0
2011-05-23 12:30:00,28.41,28.49,28.41,28.42,29900.0,21.6733,21.7343,21.6733,21.6809,29900.0
2011-05-23 13:00:00,28.42,28.43,28.38,28.38,27000.0,21.6809,21.6886,21.6504,21.6504,27000.0
2011-05-23 13:30:00,28.38,28.5,28.38,28.47,41500.0,21.6504,21.742,21.6504,21.7191,41500.0
2011-05-23 14:00:00,28.49,28.54,28.41,28.51,25400.0,21.7343,21.7725,21.6733,21.7496,25400.0
2011-05-23 14:30:00,28.51,28.62,28.47,28.49,72200.0,21.7496,21.8335,21.7191,21.7343,72200.0
2011-05-23 15:00:00,28.49,28.54,28.41,28.45,94100.0,21.7343,21.7725,21.6733,21.7038,94100.0
2011-05-23 15:30:00,28.45,28.55,28.41,28.54,223200.0,21.7038,21.7801,21.6733,21.7725,223200.0
2011-05-24 09:30:00,28.57,28.72,28.5,28.62,22400.0,21.7954,21.9098,21.742,21.8335,22400.0
2011-05-24 10:00:00,28.67,28.73,28.55,28.57,18600.0,21.8716,21.9174,21.7801,21.7954,18600.0
2011-05-24 10:30:00,28.59,28.65,28.48,28.5,36400.0,21.8106,21.8564,21.7267,21.742,36400.0
2011-05-24 11:00:00,28.5,28.57,28.46,28.47,32400.0,21.742,21.7954,21.7114,21.7191,32400.0
2011-05-24 11:30:00,28.47,28.55,28.41,28.46,22800.0,21.7191,21.7801,21.6733,21.7114,22800.0
2011-05-24 12:00:00,28.45,28.47,28.35,28.39,19500.0,21.7038,21.7191,21.6275,21.658,19500.0
2011-05-24 12:30:00,28.38,28.39,28.32,28.33,15500.0,21.6504,21.658,21.6046,21.6123,15500.0
2011-05-24 13:00:00,28.32,28.45,28.29,28.41,34800.0,21.6046,21.7038,21.5818,21.6733,34800.0
2011-05-24 13:30:00,28.43,28.43,28.34,28.39,18100.0,21.6886,21.6886,21.6199,21.658,18100.0
2011-05-24 14:00:00,28.4,28.48,28.37,28.42,47900.0,21.6657,21.7267,21.6428,21.6809,47900.0
2011-05-24 14:30:00,28.42,28.44,28.32,28.35,29700.0,21.6809,21.6962,21.6046,21.6275,29700.0
2011-05-24 15:00:00,28.36,28.4,28.32,28.33,37600.0,21.6352,21.6657,21.6046,21.6123,37600.0
2011-05-24 15:30:00,28.34,28.36,28.14,28.14,108000.0,21.6199,21.6352,21.4673,21.4673,108000.0
2011-05-25 09:30:00,29.03,31.28,28.69,31.22,722100.0,22.1463,23.8628,21.8869,23.817,722100.0
2011-05-25 10:00:00,31.23,31.5,31.03,31.47,290200.0,23.8246,24.0306,23.672,24.0077,290200.0
2011-05-25 10:30:00,31.48,31.72,31.32,31.44,185900.0,24.0153,24.1984,23.8933,23.9848,185900.0
2011-05-25 11:00:00,31.43,31.8,31.43,31.69,102500.0,23.9772,24.2594,23.9772,24.1755,102500.0
2011-05-25 11:30:00,31.69,31.83,31.62,31.73,101200.0,24.1755,24.2823,24.1221,24.206,101200.0
2011-05-25 12:00:00,31.72,31.98,31.7,31.91,93300.0,24.1984,24.3968,24.1832,24.3434,93300.0
2011-05-25 12:30:00,31.89,32.38,31.88,32.24,156900.0,24.3281,24.7019,24.3205,24.5951,156900.0
2011-05-25 13:00:00,32.24,32.24,32.02,32.19,113800.0,24.5951,24.5951,24.4273,24.557,113800.0
2011-05-25 13:30:00,32.19,32.2,31.93,32.02,122200.0,24.557,24.5646,24.3586,24.4273,122200.0
2011-05-25 14:00:00,32.03,32.1,31.95,32.0,104800.0,24.4349,24.4883,24.3739,24.412,104800.0
2011-05-25 14:30:00,31.98,32.05,31.95,32.05,129000.0,24.3968,24.4502,24.3739,24.4502,129000.0
2011-05-25 15:00:00,32.04,32.5,32.01,32.45,256700.0,24.4425,24.7935,24.4197,24.7553,256700.0
2011-05-25 15:30:00,32.45,32.45,32.14,32.22,329100.0,24.7553,24.7553,24.5188,24.5799,329100.0
2011-05-26 09:30:00,32.18,32.88,32.17,32.48,142000.0,24.5493,25.0834,24.5417,24.7782,142000.0
2011-05-26 10:00:00,32.47,32.77,32.36,32.63,112500.0,24.7706,24.9994,24.6867,24.8926,112500.0
2011-05-26 10:30:00,32.63,32.68,32.42,32.45,73300.0,24.8926,24.9308,24.7324,24.7553,73300.0
2011-05-26 11:00:00,32.45,32.65,32.42,32.62,63300.0,24.7553,24.9079,24.7324,24.885,63300.0
2011-05-26 11:30:00,32.64,32.67,32.46,32.49,73600.0,24.9003,24.9231,24.7629,24.7858,73600.0
2011-05-26 12:00:00,32.5,32.6,32.46,32.6,69500.0,24.7935,24.8697,24.7629,24.8697,69500.0
2011-05-26 12:30:00,32.6,32.75,32.57,32.75,49400.0,24.8697,24.9842,24.8469,24.9842,49400.0
2011-05-26 13:00:00,32.75,32.79,32.42,32.43,127600.0,24.9842,25.0147,24.7324,24.7401,127600.0
2011-05-26 13:30:00,32.43,32.45,32.27,32.36,74900.0,24.7401,24.7553,24.618,24.6867,74900.0
2011-05-26 14:00:00,32.35,32.35,32.22,32.28,86500.0,24.679,24.679,24.5799,24.6256,86500.0
2011-05-26 14:30:00,32.29,32.31,31.85,31.86,240700.0,24.6333,24.6485,24.2976,24.3052,240700.0
2011-05-26 15:00:00,31.87,31.92,31.41,31.53,435200.0,24.3128,24.351,23.9619,24.0535,435200.0
2011-05-26 15:30:00,31.53,31.91,31.52,31.79,514300.0,24.0535,24.3434,24.0458,24.2518,514300.0
2011-05-27 09:30:00,32.01,32.01,31.47,31.75,148500.0,24.4197,24.4197,24.0077,24.2213,148500.0
2011-05-27 10:00:00,31.73,31.98,31.67,31.9,66000.0,24.206,24.3968,24.1603,24.3357,66000.0
2011-05-27 10:30:00,31.9,31.93,31.66,31.88,37400.0,24.3357,24.3586,24.1526,24.3205,37400.0
2011-05-27 11:00:00,31.9,31.98,31.85,31.95,23100.0,24.3357,24.3968,24.2976,24.3739,23100.0
2011-05-27 11:30:00,31.97,31.98,31.88,31.88,26400.0,24.3891,24.3968,24.3205,24.3205,26400.0
2011-05-27 12:00:00,31.89,31.98,31.86,31.98,27900.0,24.3281,24.3968,24.3052,24.3968,27900.0
2011-05-27 12:30:00,31.97,31.98,31.84,31.87,43800.0,24.3891,24.3968,24.29,24.3128,43800.0
2011-05-27 13:00:00,31.86,31.88,31.73,31.8,25200.0,24.3052,24.3205,24.206,24.2594,25200.0
2011-05-27 13:30:00,31.8,31.86,31.8,31.84,108700.0,24.2594,24.3052,24.2594,24.29,108700.0
2011-05-27 14:00:00,31.84,31.89,31.81,31.87,58200.0,24.29,24.3281,24.2671,24.3128,58200.0
2011-05-27 14:30:00,31.87,31.89,31.76,31.88,76200.0,24.3128,24.3281,24.2289,24.3205,76200.0
2011-05-27 15:00:00,31.88,31.88,31.76,31.82,93400.0,24.3205,24.3205,24.2289,24.2747,93400.0
2011-05-27 15:30:00,31.82,31.95,31.82,31.95,130200.0,24.2747,24.3739,24.2747,24.3739,130200.0
2011-05-31 09:30:00,32.27,32.35,31.71,31.87,102400.0,24.618,24.679,24.1908,24.3128,102400.0
2011-05-31 10:00:00,31.84,31.89,31.65,31.87,137800.0,24.29,24.3281,24.145,24.3128,137800.0
2011-05-31 10:30:00,31.88,31.88,31.69,31.77,49100.0,24.3205,24.3205,24.1755,24.2366,49100.0
2011-05-31 11:00:00,31.78,31.81,31.72,31.79,41000.0,24.2442,24.2671,24.1984,24.2518,41000.0
2011-05-31 11:30:00,31.8,31.85,31.63,31.66,22000.0,24.2594,24.2976,24.1298,24.1526,22000.0
2011-05-31 12:00:00,31.67,31.8,31.61,31.69,18600.0,24.1603,24.2594,24.1145,24.1755,18600.0
2011-05-31 12:30:00,31.68,31.72,31.59,31.66,42300.0,24.1679,24.1984,24.0992,24.1526,42300.0
2011-05-31 13:00:00,31.67,31.74,31.63,31.69,26400.0,24.1603,24.2137,24.1298,24.1755,26400.0
2011-05-31 13:30:00,31.69,31.8,31.67,31.71,18200.0,24.1755,24.2594,24.1603,24.1908,18200.0
2011-05-31 14:00:00,31.7,31.78,31.66,31.67,38000.0,24.1832,24.2442,24.1526,24.1603,38000.0
2011-05-31 14:30:00,31.67,31.71,31.65,31.67,95700.0,24.1603,24.1908,24.145,24.1603,95700.0
2011-05-31 15:00:00,31.67,31.7,31.61,31.68,73800.0,24.1603,24.1832,24.1145,24.1679,73800.0
2011-05-31 15:30:00,31.67,31.76,31.63,31.7,356700.0,24.1603,24.2289,24.1298,24.1832,356700.0
2011-06-01 09:30:00,31.7,31.71,31.38,31.45,100500.0,24.1832,24.1908,23.939,23.9924,100500.0
2011-06-01 10:00:00,31.41,31.43,31.22,31.31,32500.0,23.9619,23.9772,23.817,23.8856,32500.0
2011-06-01 10:30:00,31.28,31.33,31.16,31.2,74200.0,23.8628,23.9009,23.7712,23.8017,74200.0
2011-06-01 11:00:00,31.2,31.37,31.16,31.35,35000.0,23.8017,23.9314,23.7712,23.9162,35000.0
2011-06-01 11:30:00,31.33,31.33,31.25,31.25,25600.0,23.9009,23.9009,23.8399,23.8399,25600.0
2011-06-01 12:00:00,31.25,31.33,31.13,31.15,45500.0,23.8399,23.9009,23.7483,23.7636,45500.0
2011-06-01 12:30:00,31.15,31.2,31.05,31.08,37100.0,23.7636,23.8017,23.6873,23.7102,37100.0
2011-06-01 13:00:00,31.05,31.1,30.95,30.98,49500.0,23.6873,23.7254,23.611,23.6339,49500.0
2011-06-01 13:30:00,30.99,31.14,30.95,31.0,22100.0,23.6415,23.7559,23.611,23.6491,22100.0
2011-06-01 14:00:00,31.0,31.04,30.72,30.72,77700.0,23.6491,23.6797,23.4355,23.4355,77700.0
2011-06-01 14:30:00,30.7,30.71,30.61,30.7,80400.0,23.4203,23.4279,23.3516,23.4203,80400.0
2011-06-01 15:00:00,30.7,30.73,30.6,30.6,79600.0,23.4203,23.4432,23.344,23.344,79600.0
2011-06-01 15:30:00,30.61,30.65,30.35,30.38,153000.0,23.3516,23.3821,23.1533,23.1762,153000.0
2011-06-02 09:30:00,30.46,30.72,30.25,30.26,158800.0,23.2372,23.4355,23.077,23.0846,158800.0
2011-06-02 10:00:00,30.24,30.47,30.2,30.46,191700.0,23.0694,23.2448,23.0388,23.2372,191700.0
2011-06-02 10:30:00,30.45,30.6,30.44,30.53,75600.0,23.2296,23.344,23.2219,23.2906,75600.0
2011-06-02 11:00:00,30.52,30.55,30.29,30.33,100300.0,23.283,23.3059,23.1075,23.138,100300.0
2011-06-02 11:30:00,30.33,30.36,30.2,30.2,101500.0,23.138,23.1609,23.0388,23.0388,101500.0
2011-06-02 12:00:00,30.2,30.2,30.0,30.11,179300.0,23.0388,23.0388,22.8863,22.9702,179300.0
2011-06-02 12:30:00,30.11,30.14,30.03,30.09,39100.0,22.9702,22.9931,22.9092,22.9549,39100.0
2011-06-02 13:00:00,30.09,30.29,30.09,30.27,51200.0,22.9549,23.1075,22.9549,23.0922,51200.0
2011-06-02 13:30:00,30.25,30.28,30.15,30.19,61300.0,23.077,23.0999,23.0007,23.0312,61300.0
2011-06-02 14:00:00,30.2,30.27,30.11,30.15,56300.0,23.0388,23.0922,22.9702,23.0007,56300.0
2011-06-02 14:30:00,30.15,30.23,30.14,30.19,50300.0,23.0007,23.0617,22.9931,23.0312,50300.0
2011-06-02 15:00:00,30.19,30.28,30.15,30.23,91500.0,23.0312,23.0999,23.0007,23.0617,91500.0
2011-06-02 15:30:00,30.23,30.28,30.12,30.22,200300.0,23.0617,23.0999,22.9778,23.0541,200300.0
2011-06-03 09:30:00,29.78,30.0,29.64,29.9,41400.0,22.7184,22.8863,22.6116,22.81,41400.0
2011-06-03 10:00:00,29.93,30.16,29.93,30.11,43500.0,22.8329,23.0083,22.8329,22.9702,43500.0
2011-06-03 10:30:00,30.1,30.3,30.05,30.05,35400.0,22.9626,23.1151,22.9244,22.9244,35400.0
2011-06-03 11:00:00,30.05,30.06,29.94,29.97,40900.0,22.9244,22.932,22.8405,22.8634,40900.0
2011-06-03 11:30:00,29.96,30.02,29.86,29.86,34100.0,22.8558,22.9015,22.7795,22.7795,34100.0
2011-06-03 12:00:00,29.87,29.91,29.75,29.8,40700.0,22.7871,22.8176,22.6956,22.7337,40700.0
2011-06-03 12:30:00,29.8,29.82,29.73,29.77,26100.0,22.7337,22.749,22.6803,22.7108,26100.0
2011-06-03 13:00:00,29.78,29.78,29.63,29.68,69200.0,22.7184,22.7184,22.604,22.6422,69200.0
2011-06-03 13:30:00,29.66,29.75,29.61,29.61,27700.0,22.6269,22.6956,22.5887,22.5887,27700.0
2011-06-03 14:00:00,29.61,29.66,29.47,29.57,60800.0,22.5887,22.6269,22.4819,22.5582,60800.0
2011-06-03 14:30:00,29.56,29.58,29.5,29.53,77500.0,22.5506,22.5659,22.5048,22.5277,77500.0
2011-06-03 15:00:00,29.53,29.64,29.51,29.63,88600.0,22.5277,22.6116,22.5125,22.604,88600.0
2011-06-03 15:30:00,29.62,29.73,29.59,29.64,165800.0,22.5964,22.6803,22.5735,22.6116,165800.0
2011-06-06 09:30:00,29.66,29.66,29.37,29.48,26800.0,22.6269,22.6269,22.4057,22.4896,26800.0
2011-06-06 10:00:00,29.49,29.73,29.33,29.63,53700.0,22.4972,22.6803,22.3751,22.604,53700.0
2011-06-06 10:30:00,29.63,29.75,29.48,29.58,24100.0,22.604,22.6956,22.4896,22.5659,24100.0
2011-06-06 11:00:00,29.56,29.71,29.52,29.67,34200.0,22.5506,22.665,22.5201,22.6345,34200.0
2011-06-06 11:30:00,29.66,29.72,29.57,29.62,8400.0,22.6269,22.6727,22.5582,22.5964,8400.0
2011-06-06 12:00:00,29.6,29.68,29.57,29.63,22200.0,22.5811,22.6422,22.5582,22.604,22200.0
2011-06-06 12:30:00,29.62,29.67,29.58,29.67,19400.0,22.5964,22.6345,22.5659,22.6345,19400.0
2011-06-06 13:00:00,29.65,29.81,29.59,29.79,43000.0,22.6193,22.7413,22.5735,22.7261,43000.0
2011-06-06 13:30:00,29.79,29.81,29.69,29.79,61400.0,22.7261,22.7413,22.6498,22.7261,61400.0
2011-06-06 14:00:00,29.79,29.8,29.7,29.7,65500.0,22.7261,22.7337,22.6574,22.6574,65500.0
2011-06-06 14:30:00,29.72,29.76,29.6,29.63,100600.0,22.6727,22.7032,22.5811,22.604,100600.0
2011-06-06 15:00:00,29.65,29.65,29.5,29.54,74700.0,22.6193,22.6193,22.5048,22.5353,74700.0
2011-06-06 15:30:00,29.56,29.56,29.43,29.47,143200.0,22.5506,22.5506,22.4514,22.4819,143200.0
2011-06-07 09:30:00,29.55,29.98,29.55,29.94,32500.0,22.543,22.871,22.543,22.8405,32500.0
2011-06-07 10:00:00,29.92,30.08,29.74,29.78,41400.0,22.8252,22.9473,22.6879,22.7184,41400.0
2011-06-07 10:30:00,29.78,29.95,29.67,29.86,39000.0,22.7184,22.8481,22.6345,22.7795,39000.0
2011-06-07 11:00:00,29.86,29.86,29.48,29.5,45600.0,22.7795,22.7795,22.4896,22.5048,45600.0
2011-06-07 11:30:00,29.47,29.55,29.36,29.54,47500.0,22.4819,22.543,22.398,22.5353,47500.0
2011-06-07 12:00:00,29.55,29.56,29.46,29.5,20700.0,22.543,22.5506,22.4743,22.5048,20700.0
2011-06-07 12:30:00,29.5,29.67,29.44,29.54,63700.0,22.5048,22.6345,22.4591,22.5353,63700.0
2011-06-07 13:00:00,29.54,29.58,29.5,29.54,20100.0,22.5353,22.5659,22.5048,22.5353,20100.0
2011-06-07 13:30:00,29.55,29.75,29.54,29.67,44400.0,22.543,22.6956,22.5353,22.6345,44400.0
2011-06-07 14:00:00,29.68,29.82,29.68,29.8,45700.0,22.6422,22.749,22.6422,22.7337,45700.0
2011-06-07 14:30:00,29.8,29.82,29.68,29.74,45200.0,22.7337,22.749,22.6422,22.6879,45200.0
2011-06-07 15:00:00,29.75,29.75,29.61,29.62,49100.0,22.6956,22.6956,22.5887,22.5964,49100.0
2011-06-07 15:30:00,29.62,29.66,29.55,29.56,130500.0,22.5964,22.6269,22.543,22.5506,130500.0
2011-06-08 09:30:00,29.41,29.7,28.79,28.81,79600.0,22.4362,22.6574,21.9632,21.9784,79600.0
2011-06-08 10:00:00,28.82,29.16,28.81,29.15,57000.0,21.9861,22.2455,21.9784,22.2378,57000.0
2011-06-08 10:30:00,29.15,29.29,29.13,29.22,63100.0,22.2378,22.3446,22.2226,22.2912,63100.0
2011-06-08 11:00:00,29.22,29.29,29.09,29.17,36500.0,22.2912,22.3446,22.1921,22.2531,36500.0
2011-06-08 11:30:00,29.17,29.28,29.14,29.25,49000.0,22.2531,22.337,22.2302,22.3141,49000.0
2011-06-08 12:00:00,29.25,29.27,29.12,29.16,50600.0,22.3141,22.3294,22.2149,22.2455,50600.0
2011-06-08 12:30:00,29.17,29.23,29.09,29.21,33000.0,22.2531,22.2989,22.1921,22.2836,33000.0
2011-06-08 13:00:00,29.21,29.22,29.11,29.12,39300.0,22.2836,22.2912,22.2073,22.2149,39300.0
2011-06-08 13:30:00,29.13,29.15,29.05,29.1,65200.0,22.2226,22.2378,22.1615,22.1997,65200.0
2011-06-08 14:00:00,29.09,29.24,29.07,29.08,59700.0,22.1921,22.3065,22.1768,22.1844,59700.0
2011-06-08 14:30:00,29.09,29.23,29.09,29.16,51200.0,22.1921,22.2989,22.1921,22.2455,51200.0
2011-06-08 15:00:00,29.14,29.16,29.05,29.09,83000.0,22.2302,22.2455,22.1615,22.1921,83000.0
2011-06-08 15:30:00,29.09,29.14,29.05,29.11,145500.0,22.1921,22.2302,22.1615,22.2073,145500.0
2011-06-09 09:30:00,29.35,29.81,29.24,29.81,76200.0,22.3904,22.7413,22.3065,22.7413,76200.0
2011-06-09 10:00:00,29.81,29.94,29.74,29.8,38600.0,22.7413,22.8405,22.6879,22.7337,38600.0
2011-06-09 10:30:00,29.81,29.91,29.76,29.83,26700.0,22.7413,22.8176,22.7032,22.7566,26700.0
2011-06-09 11:00:00,29.83,29.89,29.64,29.7,48500.0,22.7566,22.8024,22.6116,22.6574,48500.0
2011-06-09 11:30:00,29.68,29.72,29.54,29.55,55300.0,22.6422,22.6727,22.5353,22.543,55300.0
2011-06-09 12:00:00,29.56,29.69,29.54,29.61,51000.0,22.5506,22.6498,22.5353,22.5887,51000.0
2011-06-09 12:30:00,29.61,29.67,29.59,29.61,44500.0,22.5887,22.6345,22.5735,22.5887,44500.0
2011-06-09 13:00:00,29.61,29.68,29.57,29.58,28600.0,22.5887,22.6422,22.5582,22.5659,28600.0
2011-06-09 13:30:00,29.6,29.75,29.56,29.63,21900.0,22.5811,22.6956,22.5506,22.604,21900.0
2011-06-09 14:00:00,29.64,29.69,29.57,29.66,33200.0,22.6116,22.6498,22.5582,22.6269,33200.0
2011-06-09 14:30:00,29.66,29.73,29.62,29.72,21600.0,22.6269,22.6803,22.5964,22.6727,21600.0
2011-06-09 15:00:00,29.72,29.76,29.69,29.72,69100.0,22.6727,22.7032,22.6498,22.6727,69100.0
2011-06-09 15:30:00,29.71,29.76,29.61,29.61,142000.0,22.665,22.7032,22.5887,22.5887,142000.0
2011-06-10 09:30:00,29.46,29.7,29.4,29.47,35900.0,22.4743,22.6574,22.4285,22.4819,35900.0
2011-06-10 10:00:00,29.49,29.6,29.48,29.58,43400.0,22.4972,22.5811,22.4896,22.5659,43400.0
2011-06-10 10:30:00,29.6,29.6,29.42,29.42,35300.0,22.5811,22.5811,22.4438,22.4438,35300.0
2011-06-10 11:00:00,29.43,29.48,29.28,29.35,47700.0,22.4514,22.4896,22.337,22.3904,47700.0
2011-06-10 11:30:00,29.35,29.4,29.29,29.39,30300.0,22.3904,22.4285,22.3446,22.4209,30300.0
2011-06-10 12:00:00,29.39,29.46,29.34,29.35,32200.0,22.4209,22.4743,22.3828,22.3904,32200.0
2011-06-10 12:30:00,29.33,29.49,29.33,29.46,24100.0,22.3751,22.4972,22.3751,22.4743,24100.0
2011-06-10 13:00:00,29.46,29.49,29.32,29.41,28300.0,22.4743,22.4972,22.3675,22.4362,28300.0
2011-06-10 13:30:00,29.43,29.43,29.3,29.37,42000.0,22.4514,22.4514,22.3523,22.4057,42000.0
2011-06-10 14:00:00,29.36,29.52,29.36,29.43,42900.0,22.398,22.5201,22.398,22.4514,42900.0
2011-06-10 14:30:00,29.44,29.5,29.41,29.5,53200.0,22.4591,22.5048,22.4362,22.5048,53200.0
2011-06-10 15:00:00,29.5,29.55,29.36,29.37,72900.0,22.5048,22.543,22.398,22.4057,72900.0
2011-06-10 15:30:00,29.37,29.38,29.1,29.18,136900.0,22.4057,22.4133,22.1997,22.2607,136900.0
2011-06-13 09:30:00,29.3,29.73,29.2,29.73,63200.0,22.3523,22.6803,22.276,22.6803,63200.0
2011-06-13 10:00:00,29.72,29.77,29.31,29.38,74500.0,22.6727,22.7108,22.3599,22.4133,74500.0
2011-06-13 10:30:00,29.38,29.38,29.22,29.27,37800.0,22.4133,22.4133,22.2912,22.3294,37800.0
2011-06-13 11:00:00,29.27,29.37,29.21,29.35,21300.0,22.3294,22.4057,22.2836,22.3904,21300.0
2011-06-13 11:30:00,29.34,29.42,29.2,29.2,23600.0,22.3828,22.4438,22.276,22.276,23600.0
2011-06-13 12:00:00,29.22,29.26,29.18,29.19,21200.0,22.2912,22.3217,22.2607,22.2683,21200.0
2011-06-13 12:30:00,29.19,29.27,29.18,29.22,40600.0,22.2683,22.3294,22.2607,22.2912,40600.0
2011-06-13 13:00:00,29.22,29.28,29.15,29.21,30200.0,22.2912,22.337,22.2378,22.2836,30200.0
2011-06-13 13:30:00,29.21,29.38,29.2,29.38,14600.0,22.2836,22.4133,22.276,22.4133,14600.0
2011-06-13 14:00:00,29.38,29.39,29.27,29.3,19600.0,22.4133,22.4209,22.3294,22.3523,19600.0
2011-06-13 14:30:00,29.28,29.38,29.24,29.34,28200.0,22.337,22.4133,22.3065,22.3828,28200.0
2011-06-13 15:00:00,29.32,29.49,29.28,29.37,55700.0,22.3675,22.4972,22.337,22.4057,55700.0
2011-06-13 15:30:00,29.36,29.36,29.24,29.25,77600.0,22.398,22.398,22.3065,22.3141,77600.0
2011-06-14 09:30:00,29.6,30.0,29.6,29.96,37000.0,22.5811,22.8863,22.5811,22.8558,37000.0
2011-06-14 10:00:00,29.95,30.02,29.83,29.92,177900.0,22.8481,22.9015,22.7566,22.8252,177900.0
2011-06-14 10:30:00,29.93,29.96,29.88,29.89,81900.0,22.8329,22.8558,22.7947,22.8024,81900.0
2011-06-14 11:00:00,29.89,29.9,29.75,29.81,20900.0,22.8024,22.81,22.6956,22.7413,20900.0
2011-06-14 11:30:00,29.81,29.91,29.81,29.88,72300.0,22.7413,22.8176,22.7413,22.7947,72300.0
2011-06-14 12:00:00,29.9,29.92,29.86,29.89,24100.0,22.81,22.8252,22.7795,22.8024,24100.0
2011-06-14 12:30:00,29.9,29.91,29.85,29.85,20800.0,22.81,22.8176,22.7718,22.7718,20800.0
2011-06-14 13:00:00,29.86,29.92,29.8,29.92,31500.0,22.7795,22.8252,22.7337,22.8252,31500.0
2011-06-14 13:30:00,29.92,29.95,29.81,29.9,28600.0,22.8252,22.8481,22.7413,22.81,28600.0
2011-06-14 14:00:00,29.91,29.99,29.84,29.9,296400.0,22.8176,22.8786,22.7642,22.81,296400.0
2011-06-14 14:30:00,29.89,29.96,29.88,29.94,32100.0,22.8024,22.8558,22.7947,22.8405,32100.0
2011-06-14 15:00:00,29.94,29.96,29.89,29.95,61900.0,22.8405,22.8558,22.8024,22.8481,61900.0
2011-06-14 15:30:00,29.95,29.96,29.88,29.94,197200.0,22.8481,22.8558,22.7947,22.8405,197200.0
2011-06-15 09:30:00,29.69,29.79,29.62,29.77,28600.0,22.6498,22.7261,22.5964,22.7108,28600.0
2011-06-15 10:00:00,29.75,29.84,29.69,29.77,18600.0,22.6956,22.7642,22.6498,22.7108,18600.0
2011-06-15 10:30:00,29.76,29.9,29.69,29.79,21200.0,22.7032,22.81,22.6498,22.7261,21200.0
2011-06-15 11:00:00,29.8,29.9,29.78,29.8,27400.0,22.7337,22.81,22.7184,22.7337,27400.0
2011-06-15 11:30:00,29.81,29.86,29.79,29.81,60000.0,22.7413,22.7795,22.7261,22.7413,60000.0
2011-06-15 12:00:00,29.81,29.91,29.8,29.91,76900.0,22.7413,22.8176,22.7337,22.8176,76900.0
2011-06-15 12:30:00,29.92,29.98,29.81,29.87,48000.0,22.8252,22.871,22.7413,22.7871,48000.0
2011-06-15 13:00:00,29.87,29.95,29.82,29.88,40100.0,22.7871,22.8481,22.749,22.7947,40100.0
2011-06-15 13:30:00,29.87,29.91,29.77,29.82,56100.0,22.7871,22.8176,22.7108,22.749,56100.0
2011-06-15 14:00:00,29.82,29.83,29.5,29.52,31500.0,22.749,22.7566,22.5048,22.5201,31500.0
2011-06-15 14:30:00,29.52,29.58,29.46,29.54,63600.0,22.5201,22.5659,22.4743,22.5353,63600.0
2011-06-15 15:00:00,29.54,29.6,29.48,29.59,65800.0,22.5353,22.5811,22.4896,22.5735,65800.0
2011-06-15 15:30:00,29.59,29.67,29.51,29.66,210600.0,22.5735,22.6345,22.5125,22.6269,210600.0
2011-06-16 09:30:00,29.57,29.69,29.44,29.65,30900.0,22.5582,22.6498,22.4591,22.6193,30900.0
2011-06-16 10:00:00,29.63,29.97,29.52,29.66,24000.0,22.604,22.8634,22.5201,22.6269,24000.0
2011-06-16 10:30:00,29.69,29.82,29.6,29.71,20600.0,22.6498,22.749,22.5811,22.665,20600.0
2011-06-16 11:00:00,29.69,29.77,29.62,29.73,25900.0,22.6498,22.7108,22.5964,22.6803,25900.0
2011-06-16 11:30:00,29.74,29.79,29.68,29.68,22700.0,22.6879,22.7261,22.6422,22.6422,22700.0
2011-06-16 12:00:00,29.67,29.79,29.67,29.79,25300.0,22.6345,22.7261,22.6345,22.7261,25300.0
2011-06-16 12:30:00,29.78,29.78,29.7,29.7,12300.0,22.7184,22.7184,22.6574,22.6574,12300.0
2011-06-16 13:00:00,29.68,29.73,29.64,29.68,16100.0,22.6422,22.6803,22.6116,22.6422,16100.0
2011-06-16 13:30:00,29.66,29.68,29.56,29.64,31300.0,22.6269,22.6422,22.5506,22.6116,31300.0
2011-06-16 14:00:00,29.63,29.69,29.59,29.64,41400.0,22.604,22.6498,22.5735,22.6116,41400.0
2011-06-16 14:30:00,29.65,29.67,29.55,29.61,49100.0,22.6193,22.6345,22.543,22.5887,49100.0
2011-06-16 15:00:00,29.62,29.72,29.6,29.68,33600.0,22.5964,22.6727,22.5811,22.6422,33600.0
2011-06-16 15:30:00,29.68,29.81,29.67,29.78,87600.0,22.6422,22.7413,22.6345,22.7184,87600.0
2011-06-17 09:30:00,30.09,30.26,29.88,30.02,174400.0,22.9549,23.0846,22.7947,22.9015,174400.0
2011-06-17 10:00:00,30.03,30.12,29.91,30.0,55700.0,22.9092,22.9778,22.8176,22.8863,55700.0
2011-06-17 10:30:00,30.0,30.08,29.99,29.99,22400.0,22.8863,22.9473,22.8786,22.8786,22400.0
2011-06-17 11:00:00,30.0,30.04,29.93,30.03,17000.0,22.8863,22.9168,22.8329,22.9092,17000.0
2011-06-17 11:30:00,30.04,30.08,29.99,30.07,176100.0,22.9168,22.9473,22.8786,22.9397,176100.0
2011-06-17 12:00:00,30.08,30.1,30.01,30.05,66400.0,22.9473,22.9626,22.8939,22.9244,66400.0
2011-06-17 12:30:00,30.07,30.08,30.0,30.04,21000.0,22.9397,22.9473,22.8863,22.9168,21000.0
2011-06-17 13:00:00,30.06,30.06,29.96,30.0,17100.0,22.932,22.932,22.8558,22.8863,17100.0
2011-06-17 13:30:00,30.0,30.04,29.97,30.03,68800.0,22.8863,22.9168,22.8634,22.9092,68800.0
2011-06-17 14:00:00,30.02,30.14,30.0,30.14,17800.0,22.9015,22.9931,22.8863,22.9931,17800.0
2011-06-17 14:30:00,30.14,30.16,30.08,30.09,19800.0,22.9931,23.0083,22.9473,22.9549,19800.0
2011-06-17 15:00:00,30.09,30.11,29.98,30.05,46800.0,22.9549,22.9702,22.871,22.9244,46800.0
2011-06-17 15:30:00,30.07,30.1,30.0,30.04,136500.0,22.9397,22.9626,22.8863,22.9168,136500.0
2011-06-20 09:30:00,30.03,30.31,29.93,30.06,32900.0,22.9092,23.1228,22.8329,22.932,32900.0
2011-06-20 10:00:00,30.08,30.16,30.02,30.11,26000.0,22.9473,23.0083,22.9015,22.9702,26000.0
2011-06-20 10:30:00,30.14,30.17,30.04,30.09,39200.0,22.9931,23.016,22.9168,22.9549,39200.0
2011-06-20 11:00:00,30.07,30.16,30.07,30.13,43100.0,22.9397,23.0083,22.9397,22.9854,43100.0
2011-06-20 11:30:00,30.13,30.24,30.08,30.19,79300.0,22.9854,23.0694,22.9473,23.0312,79300.0
2011-06-20 12:00:00,30.19,30.28,30.16,30.27,102000.0,23.0312,23.0999,23.0083,23.0922,102000.0
2011-06-20 12:30:00,30.27,30.28,30.23,30.25,44500.0,23.0922,23.0999,23.0617,23.077,44500.0
2011-06-20 13:00:00,30.25,30.25,30.08,30.09,41500.0,23.077,23.077,22.9473,22.9549,41500.0
2011-06-20 13:30:00,30.1,30.16,30.04,30.05,26700.0,22.9626,23.0083,22.9168,22.9244,26700.0
2011-06-20 14:00:00,30.06,30.22,30.06,30.22,15400.0,22.932,23.0541,22.932,23.0541,15400.0
2011-06-20 14:30:00,30.21,30.27,30.12,30.22,59000.0,23.0465,23.0922,22.9778,23.0541,59000.0
2011-06-20 15:00:00,30.21,30.23,30.14,30.21,85000.0,23.0465,23.0617,22.9931,23.0465,85000.0
2011-06-20 15:30:00,30.21,30.27,30.14,30.19,235100.0,23.0465,23.0922,22.9931,23.0312,235100.0
2011-06-21 09:30:00,30.52,30.77,30.4,30.6,50200.0,23.283,23.4737,23.1914,23.344,50200.0
2011-06-21 10:00:00,30.58,30.9,30.5,30.88,41400.0,23.3287,23.5729,23.2677,23.5576,41400.0
2011-06-21 10:30:00,30.9,30.96,30.82,30.82,24400.0,23.5729,23.6186,23.5118,23.5118,24400.0
2011-06-21 11:00:00,30.81,30.91,30.78,30.87,29400.0,23.5042,23.5805,23.4813,23.55,29400.0
2011-06-21 11:30:00,30.88,30.92,30.81,30.84,22400.0,23.5576,23.5881,23.5042,23.5271,22400.0
2011-06-21 12:00:00,30.84,30.89,30.79,30.81,15900.0,23.5271,23.5652,23.4889,23.5042,15900.0
2011-06-21 12:30:00,30.83,31.0,30.79,31.0,107600.0,23.5195,23.6491,23.4889,23.6491,107600.0
2011-06-21 13:00:00,31.02,31.03,30.83,30.83,57800.0,23.6644,23.672,23.5195,23.5195,57800.0
2011-06-21 13:30:00,30.85,30.85,30.7,30.75,22900.0,23.5347,23.5347,23.4203,23.4584,22900.0
2011-06-21 14:00:00,30.75,31.03,30.75,30.99,152500.0,23.4584,23.672,23.4584,23.6415,152500.0
2011-06-21 14:30:00,30.98,31.02,30.95,30.99,57700.0,23.6339,23.6644,23.611,23.6415,57700.0
2011-06-21 15:00:00,30.98,31.0,30.85,30.85,49900.0,23.6339,23.6491,23.5347,23.5347,49900.0
2011-06-21 15:30:00,30.85,30.99,30.81,30.9,120800.0,23.5347,23.6415,23.5042,23.5729,120800.0
2011-06-22 09:30:00,30.85,31.17,30.71,30.84,31300.0,23.5347,23.7788,23.4279,23.5271,31300.0
2011-06-22 10:00:00,30.83,30.84,30.55,30.67,17000.0,23.5195,23.5271,23.3059,23.3974,17000.0
2011-06-22 10:30:00,30.67,30.81,30.62,30.78,24000.0,23.3974,23.5042,23.3593,23.4813,24000.0
2011-06-22 11:00:00,30.77,30.77,30.65,30.69,45700.0,23.4737,23.4737,23.3821,23.4127,45700.0
2011-06-22 11:30:00,30.7,30.71,30.56,30.59,13400.0,23.4203,23.4279,23.3135,23.3364,13400.0
2011-06-22 12:00:00,30.58,30.61,30.46,30.59,10200.0,23.3287,23.3516,23.2372,23.3364,10200.0
2011-06-22 12:30:00,30.58,30.59,30.41,30.59,15300.0,23.3287,23.3364,23.1991,23.3364,15300.0
2011-06-22 13:00:00,30.6,30.66,30.54,30.64,20600.0,23.344,23.3898,23.2982,23.3745,20600.0
2011-06-22 13:30:00,30.66,30.7,30.59,30.61,21400.0,23.3898,23.4203,23.3364,23.3516,21400.0
2011-06-22 14:00:00,30.61,30.69,30.56,30.62,46300.0,23.3516,23.4127,23.3135,23.3593,46300.0
2011-06-22 14:30:00,30.61,30.66,30.48,30.5,24300.0,23.3516,23.3898,23.2525,23.2677,24300.0
2011-06-22 15:00:00,30.5,30.54,30.42,30.45,22900.0,23.2677,23.2982,23.2067,23.2296,22900.0
2011-06-22 15:30:00,30.44,30.44,30.27,30.27,78400.0,23.2219,23.2219,23.0922,23.0922,78400.0
2011-06-23 09:30:00,29.9,30.51,29.88,30.32,349300.0,22.81,23.2753,22.7947,23.1304,349300.0
2011-06-23 10:00:00,30.33,30.42,30.06,30.26,49000.0,23.138,23.2067,22.932,23.0846,49000.0
2011-06-23 10:30:00,30.26,30.26,30.03,30.09,54500.0,23.0846,23.0846,22.9092,22.9549,54500.0
2011-06-23 11:00:00,30.1,30.22,30.05,30.2,26700.0,22.9626,23.0541,22.9244,23.0388,26700.0
2011-06-23 11:30:00,30.21,30.39,30.21,30.39,98300.0,23.0465,23.1838,23.0465,23.1838,98300.0
2011-06-23 12:00:00,30.38,30.54,30.33,30.33,42800.0,23.1762,23.2982,23.138,23.138,42800.0
2011-06-23 12:30:00,30.33,30.42,30.3,30.36,29800.0,23.138,23.2067,23.1151,23.1609,29800.0
2011-06-23 13:00:00,30.35,30.71,30.35,30.62,114300.0,23.1533,23.4279,23.1533,23.3593,114300.0
2011-06-23 13:30:00,30.62,30.8,30.62,30.8,73300.0,23.3593,23.4966,23.3593,23.4966,73300.0
2011-06-23 14:00:00,30.77,30.77,30.6,30.65,54400.0,23.4737,23.4737,23.344,23.3821,54400.0
2011-06-23 14:30:00,30.65,30.67,30.48,30.64,51100.0,23.3821,23.3974,23.2525,23.3745,51100.0
2011-06-23 15:00:00,30.64,30.81,30.56,30.76,151800.0,23.3745,23.5042,23.3135,23.4661,151800.0
2011-06-23 15:30:00,30.72,31.23,30.66,31.1,248600.0,23.4355,23.8246,23.3898,23.7254,248600.0
2011-06-24 09:30:00,31.2,31.25,30.87,30.97,27100.0,23.8017,23.8399,23.55,23.6263,27100.0
2011-06-24 10:00:00,30.95,30.97,30.59,30.78,23600.0,23.611,23.6263,23.3364,23.4813,23600.0
2011-06-24 10:30:00,30.77,30.89,30.7,30.77,23400.0,23.4737,23.5652,23.4203,23.4737,23400.0
2011-06-24 11:00:00,30.77,30.82,30.7,30.81,22300.0,23.4737,23.5118,23.4203,23.5042,22300.0
2011-06-24 11:30:00,30.79,30.8,30.52,30.54,34300.0,23.4889,23.4966,23.283,23.2982,34300.0
2011-06-24 12:00:00,30.54,30.58,30.43,30.48,18400.0,23.2982,23.3287,23.2143,23.2525,18400.0
2011-06-24 12:30:00,30.48,30.53,30.33,30.36,28900.0,23.2525,23.2906,23.138,23.1609,28900.0
2011-06-24 13:00:00,30.36,30.41,30.3,30.35,17900.0,23.1609,23.1991,23.1151,23.1533,17900.0
2011-06-24 13:30:00,30.35,30.37,30.17,30.22,55900.0,23.1533,23.1685,23.016,23.0541,55900.0
2011-06-24 14:00:00,30.22,30.22,30.15,30.18,23200.0,23.0541,23.0541,23.0007,23.0236,23200.0
2011-06-24 14:30:00,30.17,30.28,30.13,30.26,31600.0,23.016,23.0999,22.9854,23.0846,31600.0
2011-06-24 15:00:00,30.26,30.3,30.15,30.19,35400.0,23.0846,23.1151,23.0007,23.0312,35400.0
2011-06-24 15:30:00,30.19,30.56,30.13,30.43,445000.0,23.0312,23.3135,22.9854,23.2143,445000.0
2011-06-27 09:30:00,30.34,30.64,30.21,30.47,30000.0,23.1456,23.3745,23.0465,23.2448,30000.0
2011-06-27 10:00:00,30.48,30.52,30.37,30.48,51700.0,23.2525,23.283,23.1685,23.2525,51700.0
2011-06-27 10:30:00,30.48,30.59,30.46,30.5,38400.0,23.2525,23.3364,23.2372,23.2677,38400.0
2011-06-27 11:00:00,30.51,30.59,30.47,30.49,33700.0,23.2753,23.3364,23.2448,23.2601,33700.0
2011-06-27 11:30:00,30.49,30.51,30.41,30.48,23600.0,23.2601,23.2753,23.1991,23.2525,23600.0
2011-06-27 12:00:00,30.48,30.5,30.35,30.42,14000.0,23.2525,23.2677,23.1533,23.2067,14000.0
2011-06-27 12:30:00,30.43,30.43,30.32,30.37,14000.0,23.2143,23.2143,23.1304,23.1685,14000.0
2011-06-27 13:00:00,30.35,30.38,30.15,30.16,45700.0,23.1533,23.1762,23.0007,23.0083,45700.0
2011-06-27 13:30:00,30.15,30.22,30.11,30.18,19900.0,23.0007,23.0541,22.9702,23.0236,19900.0
2011-06-27 14:00:00,30.2,30.26,30.17,30.25,253700.0,23.0388,23.0846,23.016,23.077,253700.0
2011-06-27 14:30:00,30.25,30.25,30.17,30.17,40500.0,23.077,23.077,23.016,23.016,40500.0
2011-06-27 15:00:00,30.18,30.25,30.16,30.22,44800.0,23.0236,23.077,23.0083,23.0541,44800.0
2011-06-27 15:30:00,30.22,30.24,30.11,30.14,122800.0,23.0541,23.0694,22.9702,22.9931,122800.0
2011-06-28 09:30:00,30.28,30.93,30.19,30.6,82700.0,23.0999,23.5957,23.0312,23.344,82700.0
2011-06-28 10:00:00,30.56,30.61,30.4,30.45,24300.0,23.3135,23.3516,23.1914,23.2296,24300.0
2011-06-28 10:30:00,30.44,30.52,30.38,30.39,20500.0,23.2219,23.283,23.1762,23.1838,20500.0
2011-06-28 11:00:00,30.38,30.61,30.37,30.52,21500.0,23.1762,23.3516,23.1685,23.283,21500.0
2011-06-28 11:30:00,30.55,30.57,30.46,30.5,13900.0,23.3059,23.3211,23.2372,23.2677,13900.0
2011-06-28 12:00:00,30.5,30.52,30.42,30.45,12700.0,23.2677,23.283,23.2067,23.2296,12700.0
2011-06-28 12:30:00,30.44,30.5,30.42,30.5,13200.0,23.2219,23.2677,23.2067,23.2677,13200.0
2011-06-28 13:00:00,30.5,30.58,30.47,30.58,9800.0,23.2677,23.3287,23.2448,23.3287,9800.0
2011-06-28 13:30:00,30.58,30.6,30.52,30.57,13400.0,23.3287,23.344,23.283,23.3211,13400.0
2011-06-28 14:00:00,30.57,30.67,30.55,30.65,12400.0,23.3211,23.3974,23.3059,23.3821,12400.0
2011-06-28 14:30:00,30.64,30.7,30.62,30.65,15200.0,23.3745,23.4203,23.3593,23.3821,15200.0
2011-06-28 15:00:00,30.65,30.65,30.53,30.54,21500.0,23.3821,23.3821,23.2906,23.2982,21500.0
2011-06-28 15:30:00,30.53,30.68,30.53,30.66,48900.0,23.2906,23.405,23.2906,23.3898,48900.0
2011-06-29 09:30:00,30.71,30.85,30.48,30.5,17600.0,23.4279,23.5347,23.2525,23.2677,17600.0
2011-06-29 10:00:00,30.56,30.83,30.47,30.78,22000.0,23.3135,23.5195,23.2448,23.4813,22000.0
2011-06-29 10:30:00,30.79,30.84,30.75,30.84,22400.0,23.4889,23.5271,23.4584,23.5271,22400.0
2011-06-29 11:00:00,30.84,30.85,30.73,30.76,16400.0,23.5271,23.5347,23.4432,23.4661,16400.0
2011-06-29 11:30:00,30.77,30.85,30.75,30.83,15700.0,23.4737,23.5347,23.4584,23.5195,15700.0
2011-06-29 12:00:00,30.82,30.85,30.79,30.83,14200.0,23.5118,23.5347,23.4889,23.5195,14200.0
2011-06-29 12:30:00,30.79,30.85,30.77,30.78,10100.0,23.4889,23.5347,23.4737,23.4813,10100.0
2011-06-29 13:00:00,30.77,30.82,30.69,30.72,19000.0,23.4737,23.5118,23.4127,23.4355,19000.0
2011-06-29 13:30:00,30.72,30.75,30.7,30.73,20500.0,23.4355,23.4584,23.4203,23.4432,20500.0
2011-06-29 14:00:00,30.74,30.77,30.5,30.58,24500.0,23.4508,23.4737,23.2677,23.3287,24500.0
2011-06-29 14:30:00,30.58,30.62,30.46,30.53,26800.0,23.3287,23.3593,23.2372,23.2906,26800.0
2011-06-29 15:00:00,30.53,30.62,30.49,30.58,50600.0,23.2906,23.3593,23.2601,23.3287,50600.0
2011-06-29 15:30:00,30.59,30.65,30.54,30.57,70300.0,23.3364,23.3821,23.2982,23.3211,70300.0
2011-06-30 09:30:00,30.71,31.18,30.71,31.05,20800.0,23.4279,23.7865,23.4279,23.6873,20800.0
2011-06-30 10:00:00,31.02,31.19,31.02,31.16,21800.0,23.6644,23.7941,23.6644,23.7712,21800.0
2011-06-30 10:30:00,31.13,31.26,31.03,31.03,11400.0,23.7483,23.8475,23.672,23.672,11400.0
2011-06-30 11:00:00,31.06,31.14,31.04,31.07,7600.0,23.6949,23.7559,23.6797,23.7025,7600.0
2011-06-30 11:30:00,31.07,31.07,31.03,31.03,10800.0,23.7025,23.7025,23.672,23.672,10800.0
2011-06-30 12:00:00,31.03,31.04,30.95,30.99,10100.0,23.672,23.6797,23.611,23.6415,10100.0
2011-06-30 12:30:00,30.96,31.01,30.96,31.01,7500.0,23.6186,23.6568,23.6186,23.6568,7500.0
2011-06-30 13:00:00,31.01,31.03,30.93,30.98,13700.0,23.6568,23.672,23.5957,23.6339,13700.0
2011-06-30 13:30:00,30.98,31.0,30.95,30.95,11300.0,23.6339,23.6491,23.611,23.611,11300.0
2011-06-30 14:00:00,30.96,31.01,30.89,30.91,10300.0,23.6186,23.6568,23.5652,23.5805,10300.0
2011-06-30 14:30:00,30.88,30.92,30.86,30.88,11400.0,23.5576,23.5881,23.5423,23.5576,11400.0
2011-06-30 15:00:00,30.88,30.88,30.8,30.82,17800.0,23.5576,23.5576,23.4966,23.5118,17800.0
2011-06-30 15:30:00,30.82,30.86,30.74,30.77,86000.0,23.5118,23.5423,23.4508,23.4737,86000.0
2011-07-01 09:30:00,30.81,30.94,30.6,30.61,24700.0,23.5042,23.6034,23.344,23.3516,24700.0
2011-07-01 10:00:00,30.61,30.8,30.59,30.76,72600.0,23.3516,23.4966,23.3364,23.4661,72600.0
2011-07-01 10:30:00,30.76,30.98,30.76,30.98,37000.0,23.4661,23.6339,23.4661,23.6339,37000.0
2011-07-01 11:00:00,30.98,31.22,30.97,31.22,14900.0,23.6339,23.817,23.6263,23.817,14900.0
2011-07-01 11:30:00,31.22,31.29,31.14,31.29,26500.0,23.817,23.8704,23.7559,23.8704,26500.0
2011-07-01 12:00:00,31.28,31.36,31.25,31.36,46700.0,23.8628,23.9238,23.8399,23.9238,46700.0
2011-07-01 12:30:00,31.36,31.37,31.33,31.36,10100.0,23.9238,23.9314,23.9009,23.9238,10100.0
2011-07-01 13:00:00,31.38,31.45,31.38,31.45,17200.0,23.939,23.9924,23.939,23.9924,17200.0
2011-07-01 13:30:00,31.45,31.53,31.43,31.52,16200.0,23.9924,24.0535,23.9772,24.0458,16200.0
2011-07-01 14:00:00,31.51,31.55,31.5,31.54,15200.0,24.0382,24.0687,24.0306,24.0611,15200.0
2011-07-01 14:30:00,31.53,31.55,31.51,31.54,13000.0,24.0535,24.0687,24.0382,24.0611,13000.0
2011-07-01 15:00:00,31.53,31.55,31.27,31.3,39500.0,24.0535,24.0687,23.8551,23.878,39500.0
2011-07-01 15:30:00,31.29,31.44,31.23,31.29,190900.0,23.8704,23.9848,23.8246,23.8704,190900.0
2011-07-05 09:30:00,31.22,31.37,31.08,31.12,14200.0,23.817,23.9314,23.7102,23.7407,14200.0
2011-07-05 10:00:00,31.12,31.25,30.85,30.87,24300.0,23.7407,23.8399,23.5347,23.55,24300.0
2011-07-05 10:30:00,30.89,30.94,30.82,30.82,15700.0,23.5652,23.6034,23.5118,23.5118,15700.0
2011-07-05 11:00:00,30.85,30.95,30.8,30.89,26000.0,23.5347,23.611,23.4966,23.5652,26000.0
2011-07-05 11:30:00,30.9,31.05,30.9,31.01,16900.0,23.5729,23.6873,23.5729,23.6568,16900.0
2011-07-05 12:00:00,31.01,31.23,31.01,31.23,20600.0,23.6568,23.8246,23.6568,23.8246,20600.0
2011-07-05 12:30:00,31.24,31.26,31.18,31.2,26400.0,23.8322,23.8475,23.7865,23.8017,26400.0
2011-07-05 13:00:00,31.19,31.26,31.17,31.22,14100.0,23.7941,23.8475,23.7788,23.817,14100.0
2011-07-05 13:30:00,31.23,31.32,31.22,31.32,14100.0,23.8246,23.8933,23.817,23.8933,14100.0
2011-07-05 14:00:00,31.34,31.4,31.2,31.2,17000.0,23.9085,23.9543,23.8017,23.8017,17000.0
2011-07-05 14:30:00,31.21,31.4,31.18,31.35,20500.0,23.8094,23.9543,23.7865,23.9162,20500.0
2011-07-05 15:00:00,31.34,31.48,31.32,31.48,20400.0,23.9085,24.0153,23.8933,24.0153,20400.0
2011-07-05 15:30:00,31.5,31.5,31.37,31.43,61500.0,24.0306,24.0306,23.9314,23.9772,61500.0
2011-07-06 09:30:00,31.27,31.47,31.17,31.3,22200.0,23.8551,24.0077,23.7788,23.878,22200.0
2011-07-06 10:00:00,31.3,31.48,31.25,31.46,22000.0,23.878,24.0153,23.8399,24.0001,22000.0
2011-07-06 10:30:00,31.47,31.49,31.27,31.42,16900.0,24.0077,24.023,23.8551,23.9696,16900.0
2011-07-06 11:00:00,31.41,31.44,31.26,31.29,34000.0,23.9619,23.9848,23.8475,23.8704,34000.0
2011-07-06 11:30:00,31.29,31.4,31.21,31.4,34400.0,23.8704,23.9543,23.8094,23.9543,34400.0
2011-07-06 12:00:00,31.4,31.42,31.32,31.35,22800.0,23.9543,23.9696,23.8933,23.9162,22800.0
2011-07-06 12:30:00,31.34,31.49,31.33,31.48,18600.0,23.9085,24.023,23.9009,24.0153,18600.0
2011-07-06 13:00:00,31.46,31.47,31.38,31.38,11100.0,24.0001,24.0077,23.939,23.939,11100.0
2011-07-06 13:30:00,31.38,31.43,31.37,31.43,11800.0,23.939,23.9772,23.9314,23.9772,11800.0
2011-07-06 14:00:00,31.42,31.42,31.29,31.4,18800.0,23.9696,23.9696,23.8704,23.9543,18800.0
2011-07-06 14:30:00,31.41,31.42,31.34,31.35,12300.0,23.9619,23.9696,23.9085,23.9162,12300.0
2011-07-06 15:00:00,31.34,31.43,31.33,31.41,17100.0,23.9085,23.9772,23.9009,23.9619,17100.0
2011-07-06 15:30:00,31.4,31.47,31.36,31.43,47300.0,23.9543,24.0077,23.9238,23.9772,47300.0
2011-07-07 09:30:00,31.67,31.98,31.44,31.64,63100.0,24.1603,24.3968,23.9848,24.1374,63100.0
2011-07-07 10:00:00,31.66,31.87,31.62,31.82,40600.0,24.1526,24.3128,24.1221,24.2747,40600.0
2011-07-07 10:30:00,31.8,32.3,31.78,32.19,50500.0,24.2594,24.6409,24.2442,24.557,50500.0
2011-07-07 11:00:00,32.17,32.18,32.09,32.15,16600.0,24.5417,24.5493,24.4807,24.5265,16600.0
2011-07-07 11:30:00,32.12,32.15,31.98,31.98,18700.0,24.5036,24.5265,24.3968,24.3968,18700.0
2011-07-07 12:00:00,31.97,32.14,31.92,32.09,34500.0,24.3891,24.5188,24.351,24.4807,34500.0
2011-07-07 12:30:00,32.09,32.13,32.02,32.13,24500.0,24.4807,24.5112,24.4273,24.5112,24500.0
2011-07-07 13:00:00,32.11,32.11,32.02,32.07,31300.0,24.4959,24.4959,24.4273,24.4654,31300.0
2011-07-07 13:30:00,32.05,32.09,31.98,31.99,11900.0,24.4502,24.4807,24.3968,24.4044,11900.0
2011-07-07 14:00:00,31.99,32.07,31.99,32.05,11700.0,24.4044,24.4654,24.4044,24.4502,11700.0
2011-07-07 14:30:00,32.06,32.11,32.02,32.02,60100.0,24.4578,24.4959,24.4273,24.4273,60100.0
2011-07-07 15:00:00,32.04,32.04,31.96,32.02,37700.0,24.4425,24.4425,24.3815,24.4273,37700.0
2011-07-07 15:30:00,32.02,32.04,31.93,31.98,93600.0,24.4273,24.4425,24.3586,24.3968,93600.0
2011-07-08 09:30:00,31.55,31.6,31.34,31.6,29500.0,24.0687,24.1069,23.9085,24.1069,29500.0
2011-07-08 10:00:00,31.58,31.63,31.51,31.62,33900.0,24.0916,24.1298,24.0382,24.1221,33900.0
2011-07-08 10:30:00,31.63,31.65,31.53,31.57,60100.0,24.1298,24.145,24.0535,24.084,60100.0
2011-07-08 11:00:00,31.55,31.57,31.37,31.37,19800.0,24.0687,24.084,23.9314,23.9314,19800.0
2011-07-08 11:30:00,31.37,31.46,31.36,31.38,31800.0,23.9314,24.0001,23.9238,23.939,31800.0
2011-07-08 12:00:00,31.4,31.46,31.35,31.39,8700.0,23.9543,24.0001,23.9162,23.9467,8700.0
2011-07-08 12:30:00,31.39,31.46,31.39,31.43,6000.0,23.9467,24.0001,23.9467,23.9772,6000.0
2011-07-08 13:00:00,31.42,31.46,31.4,31.46,7000.0,23.9696,24.0001,23.9543,24.0001,7000.0
2011-07-08 13:30:00,31.46,31.49,31.4,31.4,10600.0,24.0001,24.023,23.9543,23.9543,10600.0
2011-07-08 14:00:00,31.4,31.42,31.36,31.4,14600.0,23.9543,23.9696,23.9238,23.9543,14600.0
2011-07-08 14:30:00,31.4,31.44,31.4,31.41,12000.0,23.9543,23.9848,23.9543,23.9619,12000.0
2011-07-08 15:00:00,31.44,31.49,31.43,31.49,26000.0,23.9848,24.023,23.9772,24.023,26000.0
2011-07-08 15:30:00,31.47,31.62,31.46,31.56,70200.0,24.0077,24.1221,24.0001,24.0764,70200.0
2011-07-11 09:30:00,31.17,31.63,31.12,31.54,22800.0,23.7788,24.1298,23.7407,24.0611,22800.0
2011-07-11 10:00:00,31.53,31.55,31.29,31.37,16100.0,24.0535,24.0687,23.8704,23.9314,16100.0
2011-07-11 10:30:00,31.36,31.39,31.19,31.19,22800.0,23.9238,23.9467,23.7941,23.7941,22800.0
2011-07-11 11:00:00,31.19,31.2,30.99,31.05,26200.0,23.7941,23.8017,23.6415,23.6873,26200.0
2011-07-11 11:30:00,31.05,31.06,30.96,30.98,19500.0,23.6873,23.6949,23.6186,23.6339,19500.0
2011-07-11 12:00:00,30.98,30.98,30.89,30.9,11900.0,23.6339,23.6339,23.5652,23.5729,11900.0
2011-07-11 12:30:00,30.9,30.9,30.78,30.8,9300.0,23.5729,23.5729,23.4813,23.4966,9300.0
2011-07-11 13:00:00,30.81,30.82,30.74,30.76,10500.0,23.5042,23.5118,23.4508,23.4661,10500.0
2011-07-11 13:30:00,30.78,30.78,30.7,30.76,15300.0,23.4813,23.4813,23.4203,23.4661,15300.0
2011-07-11 14:00:00,30.77,30.8,30.71,30.73,19100.0,23.4737,23.4966,23.4279,23.4432,19100.0
2011-07-11 14:30:00,30.71,30.75,30.67,30.71,24600.0,23.4279,23.4584,23.3974,23.4279,24600.0
2011-07-11 15:00:00,30.7,30.73,30.64,30.71,32600.0,23.4203,23.4432,23.3745,23.4279,32600.0
2011-07-11 15:30:00,30.71,30.8,30.65,30.76,70000.0,23.4279,23.4966,23.3821,23.4661,70000.0
2011-07-12 09:30:00,30.66,30.7,30.55,30.62,20700.0,23.3898,23.4203,23.3059,23.3593,20700.0
2011-07-12 10:00:00,30.62,30.88,30.57,30.81,120300.0,23.3593,23.5576,23.3211,23.5042,120300.0
2011-07-12 10:30:00,30.85,31.04,30.83,30.93,65700.0,23.5347,23.6797,23.5195,23.5957,65700.0
2011-07-12 11:00:00,30.93,31.24,30.93,31.22,27100.0,23.5957,23.8322,23.5957,23.817,27100.0
2011-07-12 11:30:00,31.19,31.21,31.06,31.08,88800.0,23.7941,23.8094,23.6949,23.7102,88800.0
2011-07-12 12:00:00,31.1,31.14,31.01,31.01,8800.0,23.7254,23.7559,23.6568,23.6568,8800.0
2011-07-12 12:30:00,31.02,31.1,30.99,31.1,8500.0,23.6644,23.7254,23.6415,23.7254,8500.0
2011-07-12 13:00:00,31.08,31.13,30.97,30.97,29100.0,23.7102,23.7483,23.6263,23.6263,29100.0
2011-07-12 13:30:00,30.95,31.03,30.95,30.99,5900.0,23.611,23.672,23.611,23.6415,5900.0
2011-07-12 14:00:00,30.98,31.12,30.98,31.11,30100.0,23.6339,23.7407,23.6339,23.7331,30100.0
2011-07-12 14:30:00,31.11,31.11,30.88,30.91,48900.0,23.7331,23.7331,23.5576,23.5805,48900.0
2011-07-12 15:00:00,30.9,30.96,30.84,30.91,33500.0,23.5729,23.6186,23.5271,23.5805,33500.0
2011-07-12 15:30:00,30.91,30.92,30.74,30.75,86400.0,23.5805,23.5881,23.4508,23.4584,86400.0
2011-07-13 09:30:00,30.97,31.14,30.8,31.01,81600.0,23.6263,23.7559,23.4966,23.6568,81600.0
2011-07-13 10:00:00,31.05,31.16,30.97,31.04,117400.0,23.6873,23.7712,23.6263,23.6797,117400.0
2011-07-13 10:30:00,31.04,31.17,31.04,31.15,40200.0,23.6797,23.7788,23.6797,23.7636,40200.0
2011-07-13 11:00:00,31.14,31.21,31.04,31.2,21600.0,23.7559,23.8094,23.6797,23.8017,21600.0
2011-07-13 11:30:00,31.2,31.29,31.17,31.26,35500.0,23.8017,23.8704,23.7788,23.8475,35500.0
2011-07-13 12:00:00,31.26,31.31,31.2,31.21,28800.0,23.8475,23.8856,23.8017,23.8094,28800.0
2011-07-13 12:30:00,31.21,31.24,31.16,31.17,31900.0,23.8094,23.8322,23.7712,23.7788,31900.0
2011-07-13 13:00:00,31.2,31.2,31.11,31.15,18500.0,23.8017,23.8017,23.7331,23.7636,18500.0
2011-07-13 13:30:00,31.15,31.16,31.12,31.14,10600.0,23.7636,23.7712,23.7407,23.7559,10600.0
2011-07-13 14:00:00,31.14,31.2,31.13,31.17,12300.0,23.7559,23.8017,23.7483,23.7788,12300.0
2011-07-13 14:30:00,31.17,31.22,31.11,31.22,20900.0,23.7788,23.817,23.7331,23.817,20900.0
2011-07-13 15:00:00,31.22,31.26,31.1,31.15,67900.0,23.817,23.8475,23.7254,23.7636,67900.0
2011-07-13 15:30:00,31.15,31.27,31.13,31.22,250800.0,23.7636,23.8551,23.7483,23.817,250800.0
2011-07-14 09:30:00,31.25,31.49,31.23,31.41,37200.0,23.8399,24.023,23.8246,23.9619,37200.0
2011-07-14 10:00:00,31.41,31.6,31.35,31.57,35500.0,23.9619,24.1069,23.9162,24.084,35500.0
2011-07-14 10:30:00,31.56,31.58,31.41,31.41,34700.0,24.0764,24.0916,23.9619,23.9619,34700.0
2011-07-14 11:00:00,31.4,31.45,31.36,31.45,26600.0,23.9543,23.9924,23.9238,23.9924,26600.0
2011-07-14 11:30:00,31.44,31.44,31.28,31.41,34600.0,23.9848,23.9848,23.8628,23.9619,34600.0
2011-07-14 12:00:00,31.42,31.42,31.11,31.11,16000.0,23.9696,23.9696,23.7331,23.7331,16000.0
2011-07-14 12:30:00,31.14,31.2,31.09,31.17,15800.0,23.7559,23.8017,23.7178,23.7788,15800.0
2011-07-14 13:00:00,31.14,31.2,31.0,31.06,31800.0,23.7559,23.8017,23.6491,23.6949,31800.0
2011-07-14 13:30:00,31.08,31.33,31.08,31.33,34400.0,23.7102,23.9009,23.7102,23.9009,34400.0
2011-07-14 14:00:00,31.33,31.36,31.23,31.28,31100.0,23.9009,23.9238,23.8246,23.8628,31100.0
2011-07-14 14:30:00,31.28,31.3,31.09,31.19,22100.0,23.8628,23.878,23.7178,23.7941,22100.0
2011-07-14 15:00:00,31.19,31.28,31.15,31.22,33700.0,23.7941,23.8628,23.7636,23.817,33700.0
2011-07-14 15:30:00,31.22,31.29,31.18,31.22,68000.0,23.817,23.8704,23.7865,23.817,68000.0
2011-07-15 09:30:00,31.38,32.07,31.38,31.86,101700.0,23.939,24.4654,23.939,24.3052,101700.0
2011-07-15 10:00:00,31.86,31.97,31.69,31.87,30700.0,24.3052,24.3891,24.1755,24.3128,30700.0
2011-07-15 10:30:00,31.88,31.99,31.86,31.93,15500.0,24.3205,24.4044,24.3052,24.3586,15500.0
2011-07-15 11:00:00,31.93,32.02,31.87,32.01,31300.0,24.3586,24.4273,24.3128,24.4197,31300.0
2011-07-15 11:30:00,32.0,32.08,31.99,32.07,23100.0,24.412,24.4731,24.4044,24.4654,23100.0
2011-07-15 12:00:00,32.05,32.24,32.05,32.07,17900.0,24.4502,24.5951,24.4502,24.4654,17900.0
2011-07-15 12:30:00,32.07,32.07,32.0,32.06,15400.0,24.4654,24.4654,24.412,24.4578,15400.0
2011-07-15 13:00:00,32.05,32.1,32.0,32.07,13400.0,24.4502,24.4883,24.412,24.4654,13400.0
2011-07-15 13:30:00,32.05,32.06,31.96,32.0,96900.0,24.4502,24.4578,24.3815,24.412,96900.0
2011-07-15 14:00:00,32.0,32.02,31.93,31.96,57600.0,24.412,24.4273,24.3586,24.3815,57600.0
2011-07-15 14:30:00,31.97,32.08,31.96,32.0,35200.0,24.3891,24.4731,24.3815,24.412,35200.0
2011-07-15 15:00:00,32.0,32.31,31.99,32.26,71200.0,24.412,24.6485,24.4044,24.6104,71200.0
2011-07-15 15:30:00,32.27,32.4,32.24,32.37,110500.0,24.618,24.7172,24.5951,24.6943,110500.0
2011-07-18 09:30:00,32.28,32.57,32.2,32.47,115600.0,24.6256,24.8469,24.5646,24.7706,115600.0
2011-07-18 10:00:00,32.41,32.6,32.31,32.31,88500.0,24.7248,24.8697,24.6485,24.6485,88500.0
2011-07-18 10:30:00,32.3,32.42,32.3,32.41,38000.0,24.6409,24.7324,24.6409,24.7248,38000.0
2011-07-18 11:00:00,32.41,32.58,32.37,32.48,32700.0,24.7248,24.8545,24.6943,24.7782,32700.0
2011-07-18 11:30:00,32.46,32.53,32.44,32.48,48900.0,24.7629,24.8163,24.7477,24.7782,48900.0
2011-07-18 12:00:00,32.49,32.59,32.48,32.53,32800.0,24.7858,24.8621,24.7782,24.8163,32800.0
2011-07-18 12:30:00,32.53,32.57,32.48,32.57,28500.0,24.8163,24.8469,24.7782,24.8469,28500.0
2011-07-18 13:00:00,32.57,32.57,32.5,32.5,22500.0,24.8469,24.8469,24.7935,24.7935,22500.0
2011-07-18 13:30:00,32.5,32.62,32.5,32.62,21200.0,24.7935,24.885,24.7935,24.885,21200.0
2011-07-18 14:00:00,32.6,32.67,32.55,32.61,34800.0,24.8697,24.9231,24.8316,24.8774,34800.0
2011-07-18 14:30:00,32.6,32.68,32.59,32.67,33400.0,24.8697,24.9308,24.8621,24.9231,33400.0
2011-07-18 15:00:00,32.67,32.67,32.59,32.61,80800.0,24.9231,24.9231,24.8621,24.8774,80800.0
2011-07-18 15:30:00,32.63,32.64,32.54,32.6,126300.0,24.8926,24.9003,24.824,24.8697,126300.0
2011-07-19 09:30:00,32.9,33.36,32.79,33.35,60600.0,25.0986,25.4495,25.0147,25.4419,60600.0
2011-07-19 10:00:00,33.35,33.52,33.26,33.43,49700.0,25.4419,25.5716,25.3732,25.5029,49700.0
2011-07-19 10:30:00,33.43,33.73,33.42,33.7,35600.0,25.5029,25.7318,25.4953,25.7089,35600.0
2011-07-19 11:00:00,33.7,33.71,33.61,33.71,105700.0,25.7089,25.7165,25.6403,25.7165,105700.0
2011-07-19 11:30:00,33.7,33.74,33.47,33.54,63000.0,25.7089,25.7394,25.5334,25.5869,63000.0
2011-07-19 12:00:00,33.55,33.58,33.39,33.39,34400.0,25.5945,25.6174,25.4724,25.4724,34400.0
2011-07-19 12:30:00,33.4,33.42,33.28,33.3,21500.0,25.48,25.4953,25.3885,25.4038,21500.0
2011-07-19 13:00:00,33.3,33.32,33.25,33.3,26500.0,25.4038,25.419,25.3656,25.4038,26500.0
2011-07-19 13:30:00,33.29,33.5,33.29,33.45,26200.0,25.3961,25.5563,25.3961,25.5182,26200.0
2011-07-19 14:00:00,33.45,33.7,33.4,33.7,79300.0,25.5182,25.7089,25.48,25.7089,79300.0
2011-07-19 14:30:00,33.7,33.71,33.55,33.6,89000.0,25.7089,25.7165,25.5945,25.6326,89000.0
2011-07-19 15:00:00,33.61,33.63,33.47,33.5,104700.0,25.6403,25.6555,25.5334,25.5563,104700.0
2011-07-19 15:30:00,33.5,33.51,33.38,33.41,160900.0,25.5563,25.564,25.4648,25.4877,160900.0
2011-07-20 09:30:00,33.61,33.71,33.08,33.18,48100.0,25.6403,25.7165,25.2359,25.3122,48100.0
2011-07-20 10:00:00,33.17,33.26,33.05,33.26,46800.0,25.3046,25.3732,25.213,25.3732,46800.0
2011-07-20 10:30:00,33.25,33.39,33.18,33.19,66400.0,25.3656,25.4724,25.3122,25.3198,66400.0
2011-07-20 11:00:00,33.18,33.25,33.01,33.11,132600.0,25.3122,25.3656,25.1825,25.2588,132600.0
2011-07-20 11:30:00,33.11,33.11,32.95,32.96,57600.0,25.2588,25.2588,25.1368,25.1444,57600.0
2011-07-20 12:00:00,32.95,32.98,32.83,32.9,67100.0,25.1368,25.1596,25.0452,25.0986,67100.0
2011-07-20 12:30:00,32.89,32.9,32.85,32.86,41900.0,25.091,25.0986,25.0605,25.0681,41900.0
2011-07-20 13:00:00,32.88,32.95,32.85,32.92,43800.0,25.0834,25.1368,25.0605,25.1139,43800.0
2011-07-20 13:30:00,32.92,32.92,32.76,32.82,64500.0,25.1139,25.1139,24.9918,25.0376,64500.0
2011-07-20 14:00:00,32.8,32.88,32.8,32.88,30000.0,25.0223,25.0834,25.0223,25.0834,30000.0
2011-07-20 14:30:00,32.88,32.9,32.78,32.82,40700.0,25.0834,25.0986,25.0071,25.0376,40700.0
2011-07-20 15:00:00,32.85,32.9,32.83,32.85,66400.0,25.0605,25.0986,25.0452,25.0605,66400.0
2011-07-20 15:30:00,32.84,32.9,32.75,32.85,87200.0,25.0528,25.0986,24.9842,25.0605,87200.0
2011-07-21 09:30:00,33.01,33.23,32.94,33.23,26400.0,25.1825,25.3504,25.1291,25.3504,26400.0
2011-07-21 10:00:00,33.22,33.47,33.22,33.41,26500.0,25.3427,25.5334,25.3427,25.4877,26500.0
2011-07-21 10:30:00,33.39,33.55,33.37,33.43,13700.0,25.4724,25.5945,25.4572,25.5029,13700.0
2011-07-21 11:00:00,33.42,33.44,33.31,33.31,12800.0,25.4953,25.5106,25.4114,25.4114,12800.0
2011-07-21 11:30:00,33.33,33.38,33.2,33.24,9100.0,25.4266,25.4648,25.3275,25.358,9100.0
2011-07-21 12:00:00,33.22,33.27,33.2,33.2,7600.0,25.3427,25.3809,25.3275,25.3275,7600.0
2011-07-21 12:30:00,33.19,33.42,33.13,33.36,29600.0,25.3198,25.4953,25.2741,25.4495,29600.0
2011-07-21 13:00:00,33.36,33.51,33.32,33.42,17200.0,25.4495,25.564,25.419,25.4953,17200.0
2011-07-21 13:30:00,33.39,33.39,33.32,33.36,11000.0,25.4724,25.4724,25.419,25.4495,11000.0
2011-07-21 14:00:00,33.35,33.4,33.28,33.36,14800.0,25.4419,25.48,25.3885,25.4495,14800.0
2011-07-21 14:30:00,33.34,33.4,33.32,33.32,11800.0,25.4343,25.48,25.419,25.419,11800.0
2011-07-21 15:00:00,33.33,33.36,33.3,33.33,34500.0,25.4266,25.4495,25.4038,25.4266,34500.0
2011-07-21 15:30:00,33.34,33.34,33.27,33.29,66100.0,25.4343,25.4343,25.3809,25.3961,66100.0
2011-07-22 09:30:00,33.39,33.39,33.06,33.2,22300.0,25.4724,25.4724,25.2207,25.3275,22300.0
2011-07-22 10:00:00,33.16,33.23,33.03,33.09,14300.0,25.297,25.3504,25.1978,25.2436,14300.0
2011-07-22 10:30:00,33.1,33.21,33.1,33.2,7500.0,25.2512,25.3351,25.2512,25.3275,7500.0
2011-07-22 11:00:00,33.21,33.3,33.2,33.27,13300.0,25.3351,25.4038,25.3275,25.3809,13300.0
2011-07-22 11:30:00,33.25,33.37,33.25,33.32,10900.0,25.3656,25.4572,25.3656,25.419,10900.0
2011-07-22 12:00:00,33.33,33.4,33.3,33.38,7300.0,25.4266,25.48,25.4038,25.4648,7300.0
2011-07-22 12:30:00,33.38,33.41,33.37,33.39,3500.0,25.4648,25.4877,25.4572,25.4724,3500.0
2011-07-22 13:00:00,33.4,33.4,33.3,33.4,22800.0,25.48,25.48,25.4038,25.48,22800.0
2011-07-22 13:30:00,33.41,33.53,33.36,33.48,13300.0,25.4877,25.5792,25.4495,25.5411,13300.0
2011-07-22 14:00:00,33.51,33.61,33.46,33.6,26600.0,25.564,25.6403,25.5258,25.6326,26600.0
2011-07-22 14:30:00,33.61,33.64,33.56,33.57,34100.0,25.6403,25.6631,25.6021,25.6097,34100.0
2011-07-22 15:00:00,33.58,33.6,33.49,33.5,57900.0,25.6174,25.6326,25.5487,25.5563,57900.0
2011-07-22 15:30:00,33.49,33.52,33.45,33.46,76300.0,25.5487,25.5716,25.5182,25.5258,76300.0
2011-07-25 09:30:00,33.14,33.19,32.8,33.13,33500.0,25.2817,25.3198,25.0223,25.2741,33500.0
2011-07-25 10:00:00,33.16,33.21,33.01,33.19,29600.0,25.297,25.3351,25.1825,25.3198,29600.0
2011-07-25 10:30:00,33.21,33.33,33.18,33.27,27700.0,25.3351,25.4266,25.3122,25.3809,27700.0
2011-07-25 11:00:00,33.32,33.4,33.29,33.39,23900.0,25.419,25.48,25.3961,25.4724,23900.0
2011-07-25 11:30:00,33.41,33.44,33.35,33.41,19000.0,25.4877,25.5106,25.4419,25.4877,19000.0
2011-07-25 12:00:00,33.4,33.46,33.4,33.45,13400.0,25.48,25.5258,25.48,25.5182,13400.0
2011-07-25 12:30:00,33.45,33.5,33.44,33.5,16400.0,25.5182,25.5563,25.5106,25.5563,16400.0
2011-07-25 13:00:00,33.5,33.52,33.46,33.51,15400.0,25.5563,25.5716,25.5258,25.564,15400.0
2011-07-25 13:30:00,33.53,33.53,33.43,33.44,20000.0,25.5792,25.5792,25.5029,25.5106,20000.0
2011-07-25 14:00:00,33.46,33.53,33.44,33.5,20500.0,25.5258,25.5792,25.5106,25.5563,20500.0
2011-07-25 14:30:00,33.5,33.5,33.38,33.44,29600.0,25.5563,25.5563,25.4648,25.5106,29600.0
2011-07-25 15:00:00,33.43,33.45,33.3,33.33,57400.0,25.5029,25.5182,25.4038,25.4266,57400.0
2011-07-25 15:30:00,33.34,33.45,33.28,33.34,119500.0,25.4343,25.5182,25.3885,25.4343,119500.0
2011-07-26 09:30:00,33.31,33.42,33.28,33.35,28800.0,25.4114,25.4953,25.3885,25.4419,28800.0
2011-07-26 10:00:00,33.35,33.45,33.28,33.35,22900.0,25.4419,25.5182,25.3885,25.4419,22900.0
2011-07-26 10:30:00,33.35,33.44,33.33,33.41,12400.0,25.4419,25.5106,25.4266,25.4877,12400.0
2011-07-26 11:00:00,33.42,33.51,33.34,33.36,14700.0,25.4953,25.564,25.4343,25.4495,14700.0
2011-07-26 11:30:00,33.36,33.4,33.32,33.35,43400.0,25.4495,25.48,25.419,25.4419,43400.0
2011-07-26 12:00:00,33.35,33.37,33.33,33.35,11500.0,25.4419,25.4572,25.4266,25.4419,11500.0
2011-07-26 12:30:00,33.36,33.38,33.29,33.32,14100.0,25.4495,25.4648,25.3961,25.419,14100.0
2011-07-26 13:00:00,33.33,33.39,33.31,33.36,31800.0,25.4266,25.4724,25.4114,25.4495,31800.0
2011-07-26 13:30:00,33.37,33.37,33.34,33.35,19600.0,25.4572,25.4572,25.4343,25.4419,19600.0
2011-07-26 14:00:00,33.34,33.39,33.34,33.35,22700.0,25.4343,25.4724,25.4343,25.4419,22700.0
2011-07-26 14:30:00,33.35,33.4,33.33,33.35,42200.0,25.4419,25.48,25.4266,25.4419,42200.0
2011-07-26 15:00:00,33.35,33.37,33.3,33.31,35200.0,25.4419,25.4572,25.4038,25.4114,35200.0
2011-07-26 15:30:00,33.33,33.34,33.2,33.23,67000.0,25.4266,25.4343,25.3275,25.3504,67000.0
2011-07-27 09:30:00,33.0,33.01,32.68,32.75,32200.0,25.1749,25.1825,24.9308,24.9842,32200.0
2011-07-27 10:00:00,32.77,32.82,32.31,32.36,34400.0,24.9994,25.0376,24.6485,24.6867,34400.0
2011-07-27 10:30:00,32.35,32.41,32.17,32.41,34600.0,24.679,24.7248,24.5417,24.7248,34600.0
2011-07-27 11:00:00,32.39,32.52,32.38,32.48,24100.0,24.7095,24.8087,24.7019,24.7782,24100.0
2011-07-27 11:30:00,32.5,32.55,32.34,32.45,44700.0,24.7935,24.8316,24.6714,24.7553,44700.0
2011-07-27 12:00:00,32.44,32.46,32.36,32.44,38800.0,24.7477,24.7629,24.6867,24.7477,38800.0
2011-07-27 12:30:00,32.44,32.46,32.34,32.34,34800.0,24.7477,24.7629,24.6714,24.6714,34800.0
2011-07-27 13:00:00,32.35,32.38,32.22,32.29,43000.0,24.679,24.7019,24.5799,24.6333,43000.0
2011-07-27 13:30:00,32.28,32.42,32.23,32.42,33600.0,24.6256,24.7324,24.5875,24.7324,33600.0
2011-07-27 14:00:00,32.41,32.41,32.3,32.34,72200.0,24.7248,24.7248,24.6409,24.6714,72200.0
2011-07-27 14:30:00,32.35,32.49,32.34,32.49,60400.0,24.679,24.7858,24.6714,24.7858,60400.0
2011-07-27 15:00:00,32.49,32.5,32.4,32.43,75400.0,24.7858,24.7935,24.7172,24.7401,75400.0
2011-07-27 15:30:00,32.43,32.5,32.35,32.45,152400.0,24.7401,24.7935,24.679,24.7553,152400.0
2011-07-28 09:30:00,32.57,34.5,32.0,34.0,397800.0,24.8469,26.3192,24.412,25.9378,397800.0
2011-07-28 10:00:00,34.01,34.05,33.66,33.8,410200.0,25.9454,25.9759,25.6784,25.7852,410200.0
2011-07-28 10:30:00,33.8,33.9,33.62,33.73,165300.0,25.7852,25.8615,25.6479,25.7318,165300.0
2011-07-28 11:00:00,33.73,33.75,33.62,33.72,77200.0,25.7318,25.7471,25.6479,25.7242,77200.0
2011-07-28 11:30:00,33.74,33.8,33.5,33.57,220500.0,25.7394,25.7852,25.5563,25.6097,220500.0
2011-07-28 12:00:00,33.57,33.85,33.53,33.75,92200.0,25.6097,25.8233,25.5792,25.7471,92200.0
2011-07-28 12:30:00,33.74,33.76,33.69,33.75,56600.0,25.7394,25.7547,25.7013,25.7471,56600.0
2011-07-28 13:00:00,33.74,33.86,33.71,33.79,55900.0,25.7394,25.831,25.7165,25.7776,55900.0
2011-07-28 13:30:00,33.78,33.96,33.65,33.93,162400.0,25.7699,25.9073,25.6708,25.8844,162400.0
2011-07-28 14:00:00,33.95,34.05,33.86,33.95,86900.0,25.8996,25.9759,25.831,25.8996,86900.0
2011-07-28 14:30:00,33.95,34.2,33.93,34.16,139600.0,25.8996,26.0903,25.8844,26.0598,139600.0
2011-07-28 15:00:00,34.16,34.16,33.92,34.0,103800.0,26.0598,26.0598,25.8767,25.9378,103800.0
2011-07-28 15:30:00,34.0,34.1,33.86,34.01,257500.0,25.9378,26.0141,25.831,25.9454,257500.0
2011-07-29 09:30:00,33.72,33.72,33.0,33.57,61700.0,25.7242,25.7242,25.1749,25.6097,61700.0
2011-07-29 10:00:00,33.6,33.6,33.2,33.44,40600.0,25.6326,25.6326,25.3275,25.5106,40600.0
2011-07-29 10:30:00,33.46,33.93,33.4,33.89,57900.0,25.5258,25.8844,25.48,25.8539,57900.0
2011-07-29 11:00:00,33.91,33.96,33.61,33.77,68600.0,25.8691,25.9073,25.6403,25.7623,68600.0
2011-07-29 11:30:00,33.74,33.76,33.56,33.67,58700.0,25.7394,25.7547,25.6021,25.686,58700.0
2011-07-29 12:00:00,33.69,33.7,33.51,33.65,36500.0,25.7013,25.7089,25.564,25.6708,36500.0
2011-07-29 12:30:00,33.69,33.75,33.6,33.67,33200.0,25.7013,25.7471,25.6326,25.686,33200.0
2011-07-29 13:00:00,33.67,33.69,33.53,33.56,43700.0,25.686,25.7013,25.5792,25.6021,43700.0
2011-07-29 13:30:00,33.56,33.61,33.49,33.58,62700.0,25.6021,25.6403,25.5487,25.6174,62700.0
2011-07-29 14:00:00,33.58,33.67,33.51,33.6,63200.0,25.6174,25.686,25.564,25.6326,63200.0
2011-07-29 14:30:00,33.61,33.64,33.47,33.49,35600.0,25.6403,25.6631,25.5334,25.5487,35600.0
2011-07-29 15:00:00,33.48,33.5,33.36,33.39,48700.0,25.5411,25.5563,25.4495,25.4724,48700.0
2011-07-29 15:30:00,33.38,33.61,33.28,33.56,288600.0,25.4648,25.6403,25.3885,25.6021,288600.0
2011-08-01 09:30:00,33.74,33.97,32.74,32.81,118000.0,25.7394,25.9149,24.9766,25.03,118000.0
2011-08-01 10:00:00,32.8,32.99,32.53,32.93,89500.0,25.0223,25.1673,24.8163,25.1215,89500.0
2011-08-01 10:30:00,32.92,33.03,32.89,32.98,115000.0,25.1139,25.1978,25.091,25.1596,115000.0
2011-08-01 11:00:00,32.99,33.08,32.85,33.04,124500.0,25.1673,25.2359,25.0605,25.2054,124500.0
2011-08-01 11:30:00,33.05,33.05,32.49,32.51,97600.0,25.213,25.213,24.7858,24.8011,97600.0
2011-08-01 12:00:00,32.51,32.75,32.51,32.72,47900.0,24.8011,24.9842,24.8011,24.9613,47900.0
2011-08-01 12:30:00,32.73,32.79,32.56,32.57,35200.0,24.9689,25.0147,24.8392,24.8469,35200.0
2011-08-01 13:00:00,32.56,32.59,32.38,32.4,36600.0,24.8392,24.8621,24.7019,24.7172,36600.0
2011-08-01 13:30:00,32.41,32.48,32.3,32.45,31300.0,24.7248,24.7782,24.6409,24.7553,31300.0
2011-08-01 14:00:00,32.45,32.56,32.38,32.47,81300.0,24.7553,24.8392,24.7019,24.7706,81300.0
2011-08-01 14:30:00,32.46,32.52,32.44,32.52,39100.0,24.7629,24.8087,24.7477,24.8087,39100.0
2011-08-01 15:00:00,32.52,32.64,32.5,32.52,69500.0,24.8087,24.9003,24.7935,24.8087,69500.0
2011-08-01 15:30:00,32.53,32.67,32.43,32.65,199800.0,24.8163,24.9231,24.7401,24.9079,199800.0
2011-08-02 09:30:00,32.35,32.7,32.28,32.5,37100.0,24.679,24.946,24.6256,24.7935,37100.0
2011-08-02 10:00:00,32.5,32.6,32.32,32.35,40600.0,24.7935,24.8697,24.6561,24.679,40600.0
2011-08-02 10:30:00,32.35,32.5,32.32,32.35,65500.0,24.679,24.7935,24.6561,24.679,65500.0
2011-08-02 11:00:00,32.35,32.44,32.24,32.25,63200.0,24.679,24.7477,24.5951,24.6027,63200.0
2011-08-02 11:30:00,32.25,32.28,32.19,32.2,61800.0,24.6027,24.6256,24.557,24.5646,61800.0
2011-08-02 12:00:00,32.18,32.21,32.02,32.02,33100.0,24.5493,24.5722,24.4273,24.4273,33100.0
2011-08-02 12:30:00,32.02,32.05,31.72,31.81,31000.0,24.4273,24.4502,24.1984,24.2671,31000.0
2011-08-02 13:00:00,31.81,31.92,31.8,31.8,52200.0,24.2671,24.351,24.2594,24.2594,52200.0
2011-08-02 13:30:00,31.79,31.81,31.51,31.55,61600.0,24.2518,24.2671,24.0382,24.0687,61600.0
2011-08-02 14:00:00,31.55,31.75,31.52,31.72,38500.0,24.0687,24.2213,24.0458,24.1984,38500.0
2011-08-02 14:30:00,31.73,31.85,31.69,31.79,41400.0,24.206,24.2976,24.1755,24.2518,41400.0
2011-08-02 15:00:00,31.8,31.87,31.53,31.53,58200.0,24.2594,24.3128,24.0535,24.0535,58200.0
2011-08-02 15:30:00,31.54,31.56,31.41,31.48,296900.0,24.0611,24.0764,23.9619,24.0153,296900.0
2011-08-03 09:30:00,31.55,31.67,31.42,31.56,38500.0,24.0687,24.1603,23.9696,24.0764,38500.0
2011-08-03 10:00:00,31.55,31.61,31.28,31.45,56000.0,24.0687,24.1145,23.8628,23.9924,56000.0
2011-08-03 10:30:00,31.45,31.45,30.87,31.35,62900.0,23.9924,23.9924,23.55,23.9162,62900.0
2011-08-03 11:00:00,31.37,31.7,31.32,31.55,34400.0,23.9314,24.1832,23.8933,24.0687,34400.0
2011-08-03 11:30:00,31.53,31.81,31.52,31.71,35300.0,24.0535,24.2671,24.0458,24.1908,35300.0
2011-08-03 12:00:00,31.69,31.7,31.37,31.44,37500.0,24.1755,24.1832,23.9314,23.9848,37500.0
2011-08-03 12:30:00,31.43,31.69,31.42,31.65,29000.0,23.9772,24.1755,23.9696,24.145,29000.0
2011-08-03 13:00:00,31.6,31.69,31.51,31.69,43400.0,24.1069,24.1755,24.0382,24.1755,43400.0
2011-08-03 13:30:00,31.68,32.09,31.66,32.05,45300.0,24.1679,24.4807,24.1526,24.4502,45300.0
2011-08-03 14:00:00,32.02,32.11,32.02,32.02,94400.0,24.4273,24.4959,24.4273,24.4273,94400.0
2011-08-03 14:30:00,32.03,32.4,32.03,32.38,89300.0,24.4349,24.7172,24.4349,24.7019,89300.0
2011-08-03 15:00:00,32.38,32.63,32.26,32.57,78800.0,24.7019,24.8926,24.6104,24.8469,78800.0
2011-08-03 15:30:00,32.56,32.67,32.42,32.6,124200.0,24.8392,24.9231,24.7324,24.8697,124200.0
2011-08-04 09:30:00,32.22,32.49,31.8,31.92,48100.0,24.5799,24.7858,24.2594,24.351,48100.0
2011-08-04 10:00:00,31.92,31.93,31.46,31.66,56600.0,24.351,24.3586,24.0001,24.1526,56600.0
2011-08-04 10:30:00,31.65,31.78,31.32,31.41,71000.0,24.145,24.2442,23.8933,23.9619,71000.0
2011-08-04 11:00:00,31.41,31.66,31.32,31.6,73800.0,23.9619,24.1526,23.8933,24.1069,73800.0
2011-08-04 11:30:00,31.6,31.69,31.22,31.36,94100.0,24.1069,24.1755,23.817,23.9238,94100.0
2011-08-04 12:00:00,31.36,31.59,31.3,31.46,42000.0,23.9238,24.0992,23.878,24.0001,42000.0
2011-08-04 12:30:00,31.45,31.59,31.43,31.49,36400.0,23.9924,24.0992,23.9772,24.023,36400.0
2011-08-04 13:00:00,31.49,31.57,31.31,31.32,54500.0,24.023,24.084,23.8856,23.8933,54500.0
2011-08-04 13:30:00,31.33,31.33,31.02,31.11,28700.0,23.9009,23.9009,23.6644,23.7331,28700.0
2011-08-04 14:00:00,31.11,31.12,30.66,30.72,65600.0,23.7331,23.7407,23.3898,23.4355,65600.0
2011-08-04 14:30:00,30.67,31.0,30.6,30.93,70500.0,23.3974,23.6491,23.344,23.5957,70500.0
2011-08-04 15:00:00,30.91,31.02,30.65,30.67,80400.0,23.5805,23.6644,23.3821,23.3974,80400.0
2011-08-04 15:30:00,30.67,30.73,30.16,30.22,217900.0,23.3974,23.4432,23.0083,23.0541,217900.0
2011-08-05 09:30:00,30.59,30.76,29.14,29.15,141700.0,23.3364,23.4661,22.2302,22.2378,141700.0
2011-08-05 10:00:00,29.16,29.93,29.07,29.87,113100.0,22.2455,22.8329,22.1768,22.7871,113100.0
2011-08-05 10:30:00,29.86,29.96,29.66,29.92,130800.0,22.7795,22.8558,22.6269,22.8252,130800.0
2011-08-05 11:00:00,29.91,29.92,29.5,29.66,50300.0,22.8176,22.8252,22.5048,22.6269,50300.0
2011-08-05 11:30:00,29.68,29.88,29.53,29.67,160900.0,22.6422,22.7947,22.5277,22.6345,160900.0
2011-08-05 12:00:00,29.67,30.19,29.6,29.94,76100.0,22.6345,23.0312,22.5811,22.8405,76100.0
2011-08-05 12:30:00,29.97,30.44,29.91,30.39,179900.0,22.8634,23.2219,22.8176,23.1838,179900.0
2011-08-05 13:00:00,30.39,30.48,30.06,30.44,45300.0,23.1838,23.2525,22.932,23.2219,45300.0
2011-08-05 13:30:00,30.44,30.54,30.23,30.34,40700.0,23.2219,23.2982,23.0617,23.1456,40700.0
2011-08-05 14:00:00,30.34,30.41,30.14,30.25,57200.0,23.1456,23.1991,22.9931,23.077,57200.0
2011-08-05 14:30:00,30.23,30.28,30.03,30.05,64400.0,23.0617,23.0999,22.9092,22.9244,64400.0
2011-08-05 15:00:00,30.11,30.15,29.81,29.85,92000.0,22.9702,23.0007,22.7413,22.7718,92000.0
2011-08-05 15:30:00,29.87,30.17,29.86,29.99,158700.0,22.7871,23.016,22.7795,22.8786,158700.0
2011-08-08 09:30:00,29.08,29.93,29.05,29.41,90600.0,22.1844,22.8329,22.1615,22.4362,90600.0
2011-08-08 10:00:00,29.41,29.54,29.05,29.16,113100.0,22.4362,22.5353,22.1615,22.2455,113100.0
2011-08-08 10:30:00,29.15,29.67,29.01,29.44,234200.0,22.2378,22.6345,22.131,22.4591,234200.0
2011-08-08 11:00:00,29.42,29.76,29.34,29.67,135600.0,22.4438,22.7032,22.3828,22.6345,135600.0
2011-08-08 11:30:00,29.6,29.8,29.55,29.72,160600.0,22.5811,22.7337,22.543,22.6727,160600.0
2011-08-08 12:00:00,29.73,29.85,29.63,29.64,123000.0,22.6803,22.7718,22.604,22.6116,123000.0
2011-08-08 12:30:00,29.64,29.81,29.56,29.61,253700.0,22.6116,22.7413,22.5506,22.5887,253700.0
2011-08-08 13:00:00,29.62,30.03,29.48,29.88,116700.0,22.5964,22.9092,22.4896,22.7947,116700.0
2011-08-08 13:30:00,29.87,29.89,29.22,29.26,253900.0,22.7871,22.8024,22.2912,22.3217,253900.0
2011-08-08 14:00:00,29.26,29.28,28.79,29.07,210300.0,22.3217,22.337,21.9632,22.1768,210300.0
2011-08-08 14:30:00,29.09,29.25,28.94,28.98,94500.0,22.1921,22.3141,22.0776,22.1081,94500.0
2011-08-08 15:00:00,28.99,29.38,28.92,29.17,174200.0,22.1158,22.4133,22.0624,22.2531,174200.0
2011-08-08 15:30:00,29.16,29.37,28.84,28.9,488700.0,22.2455,22.4057,22.0013,22.0471,488700.0
2011-08-09 09:30:00,29.46,29.69,28.49,29.01,98100.0,22.4743,22.6498,21.7343,22.131,98100.0
2011-08-09 10:00:00,29.01,29.23,28.89,29.21,119000.0,22.131,22.2989,22.0395,22.2836,119000.0
2011-08-09 10:30:00,29.24,29.45,29.08,29.44,58900.0,22.3065,22.4667,22.1844,22.4591,58900.0
2011-08-09 11:00:00,29.41,29.42,29.07,29.4,66100.0,22.4362,22.4438,22.1768,22.4285,66100.0
2011-08-09 11:30:00,29.43,29.43,29.14,29.21,88800.0,22.4514,22.4514,22.2302,22.2836,88800.0
2011-08-09 12:00:00,29.22,29.32,29.13,29.22,65300.0,22.2912,22.3675,22.2226,22.2912,65300.0
2011-08-09 12:30:00,29.24,29.34,29.13,29.16,55300.0,22.3065,22.3828,22.2226,22.2455,55300.0
2011-08-09 13:00:00,29.13,29.28,29.06,29.18,71600.0,22.2226,22.337,22.1692,22.2607,71600.0
2011-08-09 13:30:00,29.19,29.22,28.98,29.11,115700.0,22.2683,22.2912,22.1081,22.2073,115700.0
2011-08-09 14:00:00,29.09,29.37,28.69,29.13,139900.0,22.1921,22.4057,21.8869,22.2226,139900.0
2011-08-09 14:30:00,29.13,29.15,28.35,28.84,230000.0,22.2226,22.2378,21.6275,22.0013,230000.0
2011-08-09 15:00:00,28.81,29.35,28.71,29.31,189200.0,21.9784,22.3904,21.9022,22.3599,189200.0
2011-08-09 15:30:00,29.34,30.19,29.14,30.15,216500.0,22.3828,23.0312,22.2302,23.0007,216500.0
2011-08-10 09:30:00,29.14,29.81,28.96,29.45,77900.0,22.2302,22.7413,22.0929,22.4667,77900.0
2011-08-10 10:00:00,29.42,29.63,29.26,29.39,63600.0,22.4438,22.604,22.3217,22.4209,63600.0
2011-08-10 10:30:00,29.41,29.62,29.15,29.38,70300.0,22.4362,22.5964,22.2378,22.4133,70300.0
2011-08-10 11:00:00,29.31,29.44,29.09,29.13,54000.0,22.3599,22.4591,22.1921,22.2226,54000.0
2011-08-10 11:30:00,29.13,29.41,29.08,29.23,67000.0,22.2226,22.4362,22.1844,22.2989,67000.0
2011-08-10 12:00:00,29.24,29.42,29.13,29.13,46000.0,22.3065,22.4438,22.2226,22.2226,46000.0
2011-08-10 12:30:00,29.13,29.36,29.03,29.32,54100.0,22.2226,22.398,22.1463,22.3675,54100.0
2011-08-10 13:00:00,29.3,29.56,29.12,29.5,67100.0,22.3523,22.5506,22.2149,22.5048,67100.0
2011-08-10 13:30:00,29.49,29.7,29.41,29.53,54800.0,22.4972,22.6574,22.4362,22.5277,54800.0
2011-08-10 14:00:00,29.54,29.9,29.48,29.68,63600.0,22.5353,22.81,22.4896,22.6422,63600.0
2011-08-10 14:30:00,29.71,29.78,29.43,29.53,139700.0,22.665,22.7184,22.4514,22.5277,139700.0
2011-08-10 15:00:00,29.5,29.68,29.45,29.5,223100.0,22.5048,22.6422,22.4667,22.5048,223100.0
2011-08-10 15:30:00,29.51,29.61,29.22,29.35,498400.0,22.5125,22.5887,22.2912,22.3904,498400.0
2011-08-11 09:30:00,29.74,30.68,29.55,30.09,150800.0,22.6879,23.405,22.543,22.9549,150800.0
2011-08-11 10:00:00,30.02,30.47,30.02,30.36,79400.0,22.9015,23.2448,22.9015,23.1609,79400.0
2011-08-11 10:30:00,30.37,30.48,30.17,30.34,52700.0,23.1685,23.2525,23.016,23.1456,52700.0
2011-08-11 11:00:00,30.3,30.44,29.98,30.17,96100.0,23.1151,23.2219,22.871,23.016,96100.0
2011-08-11 11:30:00,30.17,30.59,30.17,30.37,44200.0,23.016,23.3364,23.016,23.1685,44200.0
2011-08-11 12:00:00,30.35,30.43,30.19,30.25,57200.0,23.1533,23.2143,23.0312,23.077,57200.0
2011-08-11 12:30:00,30.28,30.67,30.24,30.56,38600.0,23.0999,23.3974,23.0694,23.3135,38600.0
2011-08-11 13:00:00,30.56,30.68,30.33,30.54,56200.0,23.3135,23.405,23.138,23.2982,56200.0
2011-08-11 13:30:00,30.57,30.64,30.32,30.41,97400.0,23.3211,23.3745,23.1304,23.1991,97400.0
2011-08-11 14:00:00,30.4,30.8,30.32,30.8,102900.0,23.1914,23.4966,23.1304,23.4966,102900.0
2011-08-11 14:30:00,30.76,31.25,30.7,31.2,136600.0,23.4661,23.8399,23.4203,23.8017,136600.0
2011-08-11 15:00:00,31.17,31.49,31.12,31.43,111000.0,23.7788,24.023,23.7407,23.9772,111000.0
2011-08-11 15:30:00,31.43,32.03,31.39,31.67,363200.0,23.9772,24.4349,23.9467,24.1603,363200.0
2011-08-12 09:30:00,31.9,32.08,31.39,31.51,128900.0,24.3357,24.4731,23.9467,24.0382,128900.0
2011-08-12 10:00:00,31.46,31.75,31.01,31.73,117800.0,24.0001,24.2213,23.6568,24.206,117800.0
2011-08-12 10:30:00,31.68,31.85,31.39,31.59,97200.0,24.1679,24.2976,23.9467,24.0992,97200.0
2011-08-12 11:00:00,31.6,31.64,31.28,31.29,31300.0,24.1069,24.1374,23.8628,23.8704,31300.0
2011-08-12 11:30:00,31.29,31.54,31.23,31.48,58900.0,23.8704,24.0611,23.8246,24.0153,58900.0
2011-08-12 12:00:00,31.51,31.53,31.23,31.31,26600.0,24.0382,24.0535,23.8246,23.8856,26600.0
2011-08-12 12:30:00,31.29,31.3,31.02,31.25,55700.0,23.8704,23.878,23.6644,23.8399,55700.0
2011-08-12 13:00:00,31.25,31.35,31.09,31.15,36900.0,23.8399,23.9162,23.7178,23.7636,36900.0
2011-08-12 13:30:00,31.15,31.39,31.1,31.39,35400.0,23.7636,23.9467,23.7254,23.9467,35400.0
2011-08-12 14:00:00,31.38,31.5,30.96,31.0,125400.0,23.939,24.0306,23.6186,23.6491,125400.0
2011-08-12 14:30:00,30.99,31.04,30.87,30.96,117500.0,23.6415,23.6797,23.55,23.6186,117500.0
2011-08-12 15:00:00,30.98,31.08,30.91,30.99,133600.0,23.6339,23.7102,23.5805,23.6415,133600.0
2011-08-12 15:30:00,31.0,31.06,30.9,31.0,207600.0,23.6491,23.6949,23.5729,23.6491,207600.0
2011-08-15 09:30:00,31.36,31.6,30.98,31.07,43400.0,23.9238,24.1069,23.6339,23.7025,43400.0
2011-08-15 10:00:00,31.14,31.19,30.96,31.14,53800.0,23.7559,23.7941,23.6186,23.7559,53800.0
2011-08-15 10:30:00,31.14,31.14,30.95,30.97,59600.0,23.7559,23.7559,23.611,23.6263,59600.0
2011-08-15 11:00:00,31.0,31.04,30.8,30.9,28800.0,23.6491,23.6797,23.4966,23.5729,28800.0
2011-08-15 11:30:00,30.92,31.02,30.85,30.9,30900.0,23.5881,23.6644,23.5347,23.5729,30900.0
2011-08-15 12:00:00,30.93,31.01,30.86,30.95,71200.0,23.5957,23.6568,23.5423,23.611,71200.0
2011-08-15 12:30:00,30.99,31.02,30.95,30.95,16900.0,23.6415,23.6644,23.611,23.611,16900.0
2011-08-15 13:00:00,30.96,30.97,30.84,30.89,26400.0,23.6186,23.6263,23.5271,23.5652,26400.0
2011-08-15 13:30:00,30.91,30.97,30.87,30.92,21500.0,23.5805,23.6263,23.55,23.5881,21500.0
2011-08-15 14:00:00,30.92,31.03,30.87,31.0,80100.0,23.5881,23.672,23.55,23.6491,80100.0
2011-08-15 14:30:00,31.0,31.01,30.89,30.97,76100.0,23.6491,23.6568,23.5652,23.6263,76100.0
2011-08-15 15:00:00,30.98,30.99,30.9,30.95,95000.0,23.6339,23.6415,23.5729,23.611,95000.0
2011-08-15 15:30:00,30.95,31.07,30.94,31.04,289300.0,23.611,23.7025,23.6034,23.6797,289300.0
2011-08-16 09:30:00,30.7,30.73,30.27,30.53,70800.0,23.4203,23.4432,23.0922,23.2906,70800.0
2011-08-16 10:00:00,30.5,30.67,30.41,30.52,54600.0,23.2677,23.3974,23.1991,23.283,54600.0
2011-08-16 10:30:00,30.52,30.52,30.27,30.35,86400.0,23.283,23.283,23.0922,23.1533,86400.0
2011-08-16 11:00:00,30.37,30.38,30.17,30.26,96100.0,23.1685,23.1762,23.016,23.0846,96100.0
2011-08-16 11:30:00,30.24,30.49,30.22,30.37,74500.0,23.0694,23.2601,23.0541,23.1685,74500.0
2011-08-16 12:00:00,30.38,30.59,30.19,30.2,105500.0,23.1762,23.3364,23.0312,23.0388,105500.0
2011-08-16 12:30:00,30.2,30.25,30.02,30.02,33700.0,23.0388,23.077,22.9015,22.9015,33700.0
2011-08-16 13:00:00,30.06,30.06,29.82,29.92,38700.0,22.932,22.932,22.749,22.8252,38700.0
2011-08-16 13:30:00,29.91,30.22,29.88,29.91,104300.0,22.8176,23.0541,22.7947,22.8176,104300.0
2011-08-16 14:00:00,29.91,30.14,29.91,30.04,93000.0,22.8176,22.9931,22.8176,22.9168,93000.0
2011-08-16 14:30:00,30.02,30.19,30.0,30.16,154100.0,22.9015,23.0312,22.8863,23.0083,154100.0
2011-08-16 15:00:00,30.15,30.44,30.15,30.42,91200.0,23.0007,23.2219,23.0007,23.2067,91200.0
2011-08-16 15:30:00,30.44,30.58,30.34,30.43,213800.0,23.2219,23.3287,23.1456,23.2143,213800.0
2011-08-17 09:30:00,30.62,30.74,30.26,30.54,43200.0,23.3593,23.4508,23.0846,23.2982,43200.0
2011-08-17 10:00:00,30.55,30.65,30.43,30.62,31000.0,23.3059,23.3821,23.2143,23.3593,31000.0
2011-08-17 10:30:00,30.63,30.75,30.51,30.56,100900.0,23.3669,23.4584,23.2753,23.3135,100900.0
2011-08-17 11:00:00,30.53,30.65,30.26,30.31,53700.0,23.2906,23.3821,23.0846,23.1228,53700.0
2011-08-17 11:30:00,30.31,30.35,29.86,29.98,72600.0,23.1228,23.1533,22.7795,22.871,72600.0
2011-08-17 12:00:00,29.97,30.0,29.76,29.91,21100.0,22.8634,22.8863,22.7032,22.8176,21100.0
2011-08-17 12:30:00,29.93,30.0,29.81,29.86,48500.0,22.8329,22.8863,22.7413,22.7795,48500.0
2011-08-17 13:00:00,29.86,29.9,29.69,29.7,21700.0,22.7795,22.81,22.6498,22.6574,21700.0
2011-08-17 13:30:00,29.73,29.9,29.63,29.88,36200.0,22.6803,22.81,22.604,22.7947,36200.0
2011-08-17 14:00:00,29.85,30.03,29.85,29.95,46900.0,22.7718,22.9092,22.7718,22.8481,46900.0
2011-08-17 14:30:00,29.97,30.0,29.78,29.99,59000.0,22.8634,22.8863,22.7184,22.8786,59000.0
2011-08-17 15:00:00,30.0,30.08,29.93,30.04,65000.0,22.8863,22.9473,22.8329,22.9168,65000.0
2011-08-17 15:30:00,30.05,30.05,29.92,30.03,137400.0,22.9244,22.9244,22.8252,22.9092,137400.0
2011-08-18 09:30:00,28.8,29.32,28.65,29.27,192200.0,21.9708,22.3675,21.8564,22.3294,192200.0
2011-08-18 10:00:00,29.23,29.29,28.73,29.27,157400.0,22.2989,22.3446,21.9174,22.3294,157400.0
2011-08-18 10:30:00,29.27,29.48,29.0,29.48,64700.0,22.3294,22.4896,22.1234,22.4896,64700.0
2011-08-18 11:00:00,29.46,29.46,29.21,29.25,46400.0,22.4743,22.4743,22.2836,22.3141,46400.0
2011-08-18 11:30:00,29.25,29.46,29.19,29.38,47900.0,22.3141,22.4743,22.2683,22.4133,47900.0
2011-08-18 12:00:00,29.36,29.4,29.23,29.33,92500.0,22.398,22.4285,22.2989,22.3751,92500.0
2011-08-18 12:30:00,29.32,29.35,29.2,29.24,75600.0,22.3675,22.3904,22.276,22.3065,75600.0
2011-08-18 13:00:00,29.23,29.29,29.04,29.04,193700.0,22.2989,22.3446,22.1539,22.1539,193700.0
2011-08-18 13:30:00,29.01,29.12,29.0,29.05,193000.0,22.131,22.2149,22.1234,22.1615,193000.0
2011-08-18 14:00:00,29.05,29.18,29.03,29.15,100300.0,22.1615,22.2607,22.1463,22.2378,100300.0
2011-08-18 14:30:00,29.14,29.16,28.66,28.66,86700.0,22.2302,22.2455,21.864,21.864,86700.0
2011-08-18 15:00:00,28.67,28.67,28.36,28.49,104200.0,21.8716,21.8716,21.6352,21.7343,104200.0
2011-08-18 15:30:00,28.49,28.53,28.15,28.46,228500.0,21.7343,21.7648,21.475,21.7114,228500.0
2011-08-19 09:30:00,28.13,28.43,27.82,28.41,154800.0,21.4597,21.6886,21.2232,21.6733,154800.0
2011-08-19 10:00:00,28.42,28.73,28.28,28.65,105400.0,21.6809,21.9174,21.5741,21.8564,105400.0
2011-08-19 10:30:00,28.65,28.67,28.32,28.42,43800.0,21.8564,21.8716,21.6046,21.6809,43800.0
2011-08-19 11:00:00,28.42,28.47,28.1,28.32,96100.0,21.6809,21.7191,21.4368,21.6046,96100.0
2011-08-19 11:30:00,28.32,28.51,28.26,28.51,32400.0,21.6046,21.7496,21.5589,21.7496,32400.0
2011-08-19 12:00:00,28.51,28.54,28.37,28.44,16200.0,21.7496,21.7725,21.6428,21.6962,16200.0
2011-08-19 12:30:00,28.44,28.51,28.4,28.44,17900.0,21.6962,21.7496,21.6657,21.6962,17900.0
2011-08-19 13:00:00,28.44,28.53,28.36,28.38,49600.0,21.6962,21.7648,21.6352,21.6504,49600.0
2011-08-19 13:30:00,28.35,28.38,28.2,28.24,52500.0,21.6275,21.6504,21.5131,21.5436,52500.0
2011-08-19 14:00:00,28.25,28.3,28.0,28.01,42200.0,21.5512,21.5894,21.3605,21.3681,42200.0
2011-08-19 14:30:00,28.02,28.2,27.95,28.0,64500.0,21.3758,21.5131,21.3224,21.3605,64500.0
2011-08-19 15:00:00,28.0,28.02,27.83,27.97,98200.0,21.3605,21.3758,21.2308,21.3376,98200.0
2011-08-19 15:30:00,27.95,27.96,27.76,27.81,165100.0,21.3224,21.33,21.1774,21.2156,165100.0
2011-08-22 09:30:00,28.46,28.63,28.11,28.11,30500.0,21.7114,21.8411,21.4444,21.4444,30500.0
2011-08-22 10:00:00,28.14,28.33,27.91,28.04,101700.0,21.4673,21.6123,21.2919,21.391,101700.0
2011-08-22 10:30:00,28.04,28.13,27.76,27.78,50200.0,21.391,21.4597,21.1774,21.1927,50200.0
2011-08-22 11:00:00,27.77,27.88,27.55,27.68,71300.0,21.1851,21.269,21.0172,21.1164,71300.0
2011-08-22 11:30:00,27.69,27.69,27.44,27.46,189400.0,21.124,21.124,20.9333,20.9486,189400.0
2011-08-22 12:00:00,27.5,27.79,27.5,27.58,19800.0,20.9791,21.2003,20.9791,21.0401,19800.0
2011-08-22 12:30:00,27.6,27.95,27.51,27.95,32700.0,21.0554,21.3224,20.9867,21.3224,32700.0
2011-08-22 13:00:00,27.93,28.08,27.87,27.96,27600.0,21.3071,21.4215,21.2613,21.33,27600.0
2011-08-22 13:30:00,27.97,28.02,27.84,27.93,47200.0,21.3376,21.3758,21.2385,21.3071,47200.0
2011-08-22 14:00:00,27.92,27.99,27.82,27.82,47400.0,21.2995,21.3529,21.2232,21.2232,47400.0
2011-08-22 14:30:00,27.84,27.99,27.77,27.83,48300.0,21.2385,21.3529,21.1851,21.2308,48300.0
2011-08-22 15:00:00,27.83,27.93,27.81,27.87,25400.0,21.2308,21.3071,21.2156,21.2613,25400.0
2011-08-22 15:30:00,27.87,28.0,27.78,27.91,562800.0,21.2613,21.3605,21.1927,21.2919,562800.0
2011-08-23 09:30:00,27.99,27.99,27.52,27.92,187400.0,21.3529,21.3529,20.9943,21.2995,187400.0
2011-08-23 10:00:00,27.97,28.23,27.95,28.19,97000.0,21.3376,21.536,21.3224,21.5055,97000.0
2011-08-23 10:30:00,28.22,28.35,28.17,28.26,66500.0,21.5284,21.6275,21.4902,21.5589,66500.0
2011-08-23 11:00:00,28.28,28.29,28.12,28.29,93600.0,21.5741,21.5818,21.4521,21.5818,93600.0
2011-08-23 11:30:00,28.34,28.36,28.2,28.35,105200.0,21.6199,21.6352,21.5131,21.6275,105200.0
2011-08-23 12:00:00,28.35,28.51,28.35,28.42,37000.0,21.6275,21.7496,21.6275,21.6809,37000.0
2011-08-23 12:30:00,28.46,28.76,28.46,28.71,15200.0,21.7114,21.9403,21.7114,21.9022,15200.0
2011-08-23 13:00:00,28.72,28.8,28.52,28.58,44800.0,21.9098,21.9708,21.7572,21.803,44800.0
2011-08-23 13:30:00,28.59,28.63,28.34,28.46,31100.0,21.8106,21.8411,21.6199,21.7114,31100.0
2011-08-23 14:00:00,28.47,28.62,28.35,28.58,36900.0,21.7191,21.8335,21.6275,21.803,36900.0
2011-08-23 14:30:00,28.59,28.86,28.58,28.65,59800.0,21.8106,22.0166,21.803,21.8564,59800.0
2011-08-23 15:00:00,28.65,29.02,28.62,28.9,80100.0,21.8564,22.1387,21.8335,22.0471,80100.0
2011-08-23 15:30:00,28.9,29.12,28.87,29.07,100600.0,22.0471,22.2149,22.0242,22.1768,100600.0
2011-08-24 09:30:00,29.09,29.35,29.06,29.34,52100.0,22.1921,22.3904,22.1692,22.3828,52100.0
2011-08-24 10:00:00,29.34,29.58,29.29,29.5,93200.0,22.3828,22.5659,22.3446,22.5048,93200.0
2011-08-24 10:30:00,29.5,29.55,29.4,29.41,103400.0,22.5048,22.543,22.4285,22.4362,103400.0
2011-08-24 11:00:00,29.4,29.4,29.16,29.26,35900.0,22.4285,22.4285,22.2455,22.3217,35900.0
2011-08-24 11:30:00,29.25,29.3,29.19,29.21,42000.0,22.3141,22.3523,22.2683,22.2836,42000.0
2011-08-24 12:00:00,29.2,29.2,29.0,29.07,17000.0,22.276,22.276,22.1234,22.1768,17000.0
2011-08-24 12:30:00,29.08,29.22,29.0,29.2,22600.0,22.1844,22.2912,22.1234,22.276,22600.0
2011-08-24 13:00:00,29.21,29.31,29.16,29.26,39700.0,22.2836,22.3599,22.2455,22.3217,39700.0
2011-08-24 13:30:00,29.27,29.3,29.2,29.27,54300.0,22.3294,22.3523,22.276,22.3294,54300.0
2011-08-24 14:00:00,29.29,29.33,29.22,29.24,57900.0,22.3446,22.3751,22.2912,22.3065,57900.0
2011-08-24 14:30:00,29.26,29.39,29.24,29.25,61500.0,22.3217,22.4209,22.3065,22.3141,61500.0
2011-08-24 15:00:00,29.25,29.27,29.15,29.2,186200.0,22.3141,22.3294,22.2378,22.276,186200.0
2011-08-24 15:30:00,29.2,29.28,29.19,29.24,263200.0,22.276,22.337,22.2683,22.3065,263200.0
2011-08-25 09:30:00,29.48,29.61,28.69,28.76,45800.0,22.4896,22.5887,21.8869,21.9403,45800.0
2011-08-25 10:00:00,28.72,28.87,28.6,28.75,77700.0,21.9098,22.0242,21.8182,21.9327,77700.0
2011-08-25 10:30:00,28.77,28.81,28.44,28.52,72100.0,21.9479,21.9784,21.6962,21.7572,72100.0
2011-08-25 11:00:00,28.55,28.63,28.35,28.54,43800.0,21.7801,21.8411,21.6275,21.7725,43800.0
2011-08-25 11:30:00,28.51,28.61,28.4,28.52,40000.0,21.7496,21.8259,21.6657,21.7572,40000.0
2011-08-25 12:00:00,28.52,28.56,28.4,28.4,38900.0,21.7572,21.7877,21.6657,21.6657,38900.0
2011-08-25 12:30:00,28.41,28.46,28.3,28.37,49100.0,21.6733,21.7114,21.5894,21.6428,49100.0
2011-08-25 13:00:00,28.42,28.57,28.34,28.52,24000.0,21.6809,21.7954,21.6199,21.7572,24000.0
2011-08-25 13:30:00,28.54,28.63,28.48,28.59,39700.0,21.7725,21.8411,21.7267,21.8106,39700.0
2011-08-25 14:00:00,28.58,28.65,28.5,28.59,15600.0,21.803,21.8564,21.742,21.8106,15600.0
2011-08-25 14:30:00,28.58,28.66,28.45,28.45,18700.0,21.803,21.864,21.7038,21.7038,18700.0
2011-08-25 15:00:00,28.48,28.67,28.4,28.47,50000.0,21.7267,21.8716,21.6657,21.7191,50000.0
2011-08-25 15:30:00,28.46,28.5,28.25,28.3,145600.0,21.7114,21.742,21.5512,21.5894,145600.0
2011-08-26 09:30:00,28.06,28.29,27.94,28.25,18900.0,21.4063,21.5818,21.3147,21.5512,18900.0
2011-08-26 10:00:00,28.37,28.74,27.94,28.54,33500.0,21.6428,21.925,21.3147,21.7725,33500.0
2011-08-26 10:30:00,28.48,28.84,28.4,28.53,28500.0,21.7267,22.0013,21.6657,21.7648,28500.0
2011-08-26 11:00:00,28.5,29.05,28.48,28.83,39000.0,21.742,22.1615,21.7267,21.9937,39000.0
2011-08-26 11:30:00,28.84,28.98,28.73,28.86,40900.0,22.0013,22.1081,21.9174,22.0166,40900.0
2011-08-26 12:00:00,28.88,29.18,28.86,29.18,23200.0,22.0319,22.2607,22.0166,22.2607,23200.0
2011-08-26 12:30:00,29.2,29.21,29.04,29.13,28900.0,22.276,22.2836,22.1539,22.2226,28900.0
2011-08-26 13:00:00,29.13,29.25,29.07,29.24,23100.0,22.2226,22.3141,22.1768,22.3065,23100.0
2011-08-26 13:30:00,29.25,29.36,29.19,29.31,15900.0,22.3141,22.398,22.2683,22.3599,15900.0
2011-08-26 14:00:00,29.33,29.33,29.17,29.2,23700.0,22.3751,22.3751,22.2531,22.276,23700.0
2011-08-26 14:30:00,29.2,29.5,29.18,29.46,39800.0,22.276,22.5048,22.2607,22.4743,39800.0
2011-08-26 15:00:00,29.44,29.46,29.2,29.26,45900.0,22.4591,22.4743,22.276,22.3217,45900.0
2011-08-26 15:30:00,29.29,29.47,29.21,29.45,92700.0,22.3446,22.4819,22.2836,22.4667,92700.0
2011-08-29 09:30:00,29.84,30.29,29.84,30.2,67500.0,22.7642,23.1075,22.7642,23.0388,67500.0
2011-08-29 10:00:00,30.15,30.29,30.04,30.21,24500.0,23.0007,23.1075,22.9168,23.0465,24500.0
2011-08-29 10:30:00,30.19,30.21,30.08,30.12,39700.0,23.0312,23.0465,22.9473,22.9778,39700.0
2011-08-29 11:00:00,30.13,30.17,30.02,30.17,23800.0,22.9854,23.016,22.9015,23.016,23800.0
2011-08-29 11:30:00,30.17,30.53,30.13,30.52,28000.0,23.016,23.2906,22.9854,23.283,28000.0
2011-08-29 12:00:00,30.5,30.65,30.48,30.53,15900.0,23.2677,23.3821,23.2525,23.2906,15900.0
2011-08-29 12:30:00,30.56,30.77,30.52,30.71,38100.0,23.3135,23.4737,23.283,23.4279,38100.0
2011-08-29 13:00:00,30.69,30.75,30.63,30.64,17400.0,23.4127,23.4584,23.3669,23.3745,17400.0
2011-08-29 13:30:00,30.62,30.62,30.54,30.58,13500.0,23.3593,23.3593,23.2982,23.3287,13500.0
2011-08-29 14:00:00,30.56,30.71,30.53,30.71,14400.0,23.3135,23.4279,23.2906,23.4279,14400.0
2011-08-29 14:30:00,30.68,30.73,30.59,30.61,19000.0,23.405,23.4432,23.3364,23.3516,19000.0
2011-08-29 15:00:00,30.62,30.79,30.61,30.78,30900.0,23.3593,23.4889,23.3516,23.4813,30900.0
2011-08-29 15:30:00,30.77,31.02,30.77,31.0,155500.0,23.4737,23.6644,23.4737,23.6491,155500.0
2011-08-30 09:30:00,30.86,31.31,30.82,30.93,39400.0,23.5423,23.8856,23.5118,23.5957,39400.0
2011-08-30 10:00:00,30.88,31.06,30.66,31.0,25600.0,23.5576,23.6949,23.3898,23.6491,25600.0
2011-08-30 10:30:00,31.0,31.21,31.0,31.12,34700.0,23.6491,23.8094,23.6491,23.7407,34700.0
2011-08-30 11:00:00,31.12,31.45,31.1,31.41,34200.0,23.7407,23.9924,23.7254,23.9619,34200.0
2011-08-30 11:30:00,31.4,31.66,31.32,31.65,45800.0,23.9543,24.1526,23.8933,24.145,45800.0
2011-08-30 12:00:00,31.65,31.74,31.31,31.38,47000.0,24.145,24.2137,23.8856,23.939,47000.0
2011-08-30 12:30:00,31.38,31.38,30.99,31.05,18300.0,23.939,23.939,23.6415,23.6873,18300.0
2011-08-30 13:00:00,31.05,31.08,30.94,31.0,18800.0,23.6873,23.7102,23.6034,23.6491,18800.0
2011-08-30 13:30:00,31.01,31.14,30.91,31.09,17600.0,23.6568,23.7559,23.5805,23.7178,17600.0
2011-08-30 14:00:00,31.08,31.34,31.02,31.34,18100.0,23.7102,23.9085,23.6644,23.9085,18100.0
2011-08-30 14:30:00,31.34,31.34,31.07,31.13,34500.0,23.9085,23.9085,23.7025,23.7483,34500.0
2011-08-30 15:00:00,31.13,31.18,31.07,31.18,44000.0,23.7483,23.7865,23.7025,23.7865,44000.0
2011-08-30 15:30:00,31.19,31.27,31.03,31.04,117100.0,23.7941,23.8551,23.672,23.6797,117100.0
2011-08-31 09:30:00,31.26,31.58,31.12,31.22,43800.0,23.8475,24.0916,23.7407,23.817,43800.0
2011-08-31 10:00:00,31.14,31.34,31.13,31.27,18400.0,23.7559,23.9085,23.7483,23.8551,18400.0
2011-08-31 10:30:00,31.31,31.36,30.9,30.99,53600.0,23.8856,23.9238,23.5729,23.6415,53600.0
2011-08-31 11:00:00,30.95,31.04,30.74,30.8,25100.0,23.611,23.6797,23.4508,23.4966,25100.0
2011-08-31 11:30:00,30.77,30.85,30.68,30.72,33300.0,23.4737,23.5347,23.405,23.4355,33300.0
2011-08-31 12:00:00,30.75,31.01,30.74,30.99,26500.0,23.4584,23.6568,23.4508,23.6415,26500.0
2011-08-31 12:30:00,30.98,31.03,30.89,31.03,17700.0,23.6339,23.672,23.5652,23.672,17700.0
2011-08-31 13:00:00,31.03,31.05,30.89,30.91,24500.0,23.672,23.6873,23.5652,23.5805,24500.0
2011-08-31 13:30:00,30.92,31.0,30.89,30.94,40200.0,23.5881,23.6491,23.5652,23.6034,40200.0
2011-08-31 14:00:00,30.94,30.97,30.89,30.9,19300.0,23.6034,23.6263,23.5652,23.5729,19300.0
2011-08-31 14:30:00,30.9,30.92,30.55,30.71,48900.0,23.5729,23.5881,23.3059,23.4279,48900.0
2011-08-31 15:00:00,30.7,30.9,30.67,30.78,51800.0,23.4203,23.5729,23.3974,23.4813,51800.0
2011-08-31 15:30:00,30.8,31.04,30.76,30.91,152900.0,23.4966,23.6797,23.4661,23.5805,152900.0
2011-09-01 09:30:00,30.74,31.07,30.5,30.83,59100.0,23.4508,23.7025,23.2677,23.5195,59100.0
2011-09-01 10:00:00,30.83,31.3,30.8,31.05,71000.0,23.5195,23.878,23.4966,23.6873,71000.0
2011-09-01 10:30:00,31.05,31.08,30.85,30.96,63900.0,23.6873,23.7102,23.5347,23.6186,63900.0
2011-09-01 11:00:00,30.98,31.06,30.94,31.06,48500.0,23.6339,23.6949,23.6034,23.6949,48500.0
2011-09-01 11:30:00,31.06,31.14,31.02,31.11,55000.0,23.6949,23.7559,23.6644,23.7331,55000.0
2011-09-01 12:00:00,31.1,31.11,30.99,31.1,62700.0,23.7254,23.7331,23.6415,23.7254,62700.0
2011-09-01 12:30:00,31.1,31.12,31.05,31.11,45400.0,23.7254,23.7407,23.6873,23.7331,45400.0
2011-09-01 13:00:00,31.09,31.13,30.97,31.11,54800.0,23.7178,23.7483,23.6263,23.7331,54800.0
2011-09-01 13:30:00,31.08,31.1,30.98,31.05,114900.0,23.7102,23.7254,23.6339,23.6873,114900.0
2011-09-01 14:00:00,31.05,31.13,31.0,31.09,82100.0,23.6873,23.7483,23.6491,23.7178,82100.0
2011-09-01 14:30:00,31.09,31.33,31.09,31.22,65300.0,23.7178,23.9009,23.7178,23.817,65300.0
2011-09-01 15:00:00,31.22,31.23,30.89,30.99,63700.0,23.817,23.8246,23.5652,23.6415,63700.0
2011-09-01 15:30:00,31.0,31.02,30.92,31.0,267100.0,23.6491,23.6644,23.5881,23.6491,267100.0
2011-09-02 09:30:00,30.27,30.27,29.73,30.04,43300.0,23.0922,23.0922,22.6803,22.9168,43300.0
2011-09-02 10:00:00,30.05,30.32,29.95,30.0,42300.0,22.9244,23.1304,22.8481,22.8863,42300.0
2011-09-02 10:30:00,29.95,30.03,29.9,29.99,46200.0,22.8481,22.9092,22.81,22.8786,46200.0
2011-09-02 11:00:00,30.0,30.07,29.91,29.94,69800.0,22.8863,22.9397,22.8176,22.8405,69800.0
2011-09-02 11:30:00,29.93,30.02,29.84,29.86,42100.0,22.8329,22.9015,22.7642,22.7795,42100.0
2011-09-02 12:00:00,29.86,29.92,29.8,29.82,22600.0,22.7795,22.8252,22.7337,22.749,22600.0
2011-09-02 12:30:00,29.81,29.85,29.8,29.81,23300.0,22.7413,22.7718,22.7337,22.7413,23300.0
2011-09-02 13:00:00,29.81,29.81,29.7,29.7,46600.0,22.7413,22.7413,22.6574,22.6574,46600.0
2011-09-02 13:30:00,29.7,29.76,29.7,29.75,39400.0,22.6574,22.7032,22.6574,22.6956,39400.0
2011-09-02 14:00:00,29.75,29.75,29.67,29.7,47200.0,22.6956,22.6956,22.6345,22.6574,47200.0
2011-09-02 14:30:00,29.7,29.77,29.68,29.7,64100.0,22.6574,22.7108,22.6422,22.6574,64100.0
2011-09-02 15:00:00,29.7,29.71,29.48,29.6,58000.0,22.6574,22.665,22.4896,22.5811,58000.0
2011-09-02 15:30:00,29.6,29.73,29.54,29.66,254500.0,22.5811,22.6803,22.5353,22.6269,254500.0
2011-09-06 09:30:00,28.73,28.89,28.63,28.79,72000.0,21.9174,22.0395,21.8411,21.9632,72000.0
2011-09-06 10:00:00,28.82,28.95,28.45,28.45,88100.0,21.9861,22.0853,21.7038,21.7038,88100.0
2011-09-06 10:30:00,28.45,28.61,28.36,28.6,62700.0,21.7038,21.8259,21.6352,21.8182,62700.0
2011-09-06 11:00:00,28.6,28.91,28.59,28.75,52800.0,21.8182,22.0547,21.8106,21.9327,52800.0
2011-09-06 11:30:00,28.8,29.0,28.67,28.8,24600.0,21.9708,22.1234,21.8716,21.9708,24600.0
2011-09-06 12:00:00,28.8,28.93,28.77,28.89,25600.0,21.9708,22.07,21.9479,22.0395,25600.0
2011-09-06 12:30:00,28.91,28.98,28.8,28.87,17700.0,22.0547,22.1081,21.9708,22.0242,17700.0
2011-09-06 13:00:00,28.88,29.0,28.85,28.88,11900.0,22.0319,22.1234,22.009,22.0319,11900.0
2011-09-06 13:30:00,28.86,29.15,28.85,29.05,25000.0,22.0166,22.2378,22.009,22.1615,25000.0
2011-09-06 14:00:00,29.05,29.27,28.93,29.22,20000.0,22.1615,22.3294,22.07,22.2912,20000.0
2011-09-06 14:30:00,29.19,29.19,28.88,28.89,23500.0,22.2683,22.2683,22.0319,22.0395,23500.0
2011-09-06 15:00:00,28.88,29.01,28.84,28.92,55000.0,22.0319,22.131,22.0013,22.0624,55000.0
2011-09-06 15:30:00,28.91,29.33,28.83,29.29,123500.0,22.0547,22.3751,21.9937,22.3446,123500.0
2011-09-07 09:30:00,29.77,29.93,29.64,29.77,35300.0,22.7108,22.8329,22.6116,22.7108,35300.0
2011-09-07 10:00:00,29.76,30.2,29.72,30.1,34500.0,22.7032,23.0388,22.6727,22.9626,34500.0
2011-09-07 10:30:00,30.09,30.18,30.04,30.18,34300.0,22.9549,23.0236,22.9168,23.0236,34300.0
2011-09-07 11:00:00,30.16,30.41,30.14,30.36,37400.0,23.0083,23.1991,22.9931,23.1609,37400.0
2011-09-07 11:30:00,30.36,30.37,30.24,30.25,36300.0,23.1609,23.1685,23.0694,23.077,36300.0
2011-09-07 12:00:00,30.24,30.25,30.18,30.24,9700.0,23.0694,23.077,23.0236,23.0694,9700.0
2011-09-07 12:30:00,30.25,30.36,30.25,30.36,103600.0,23.077,23.1609,23.077,23.1609,103600.0
2011-09-07 13:00:00,30.37,30.5,30.35,30.48,8500.0,23.1685,23.2677,23.1533,23.2525,8500.0
2011-09-07 13:30:00,30.47,30.52,30.3,30.45,18800.0,23.2448,23.283,23.1151,23.2296,18800.0
2011-09-07 14:00:00,30.44,30.56,30.42,30.44,26300.0,23.2219,23.3135,23.2067,23.2219,26300.0
2011-09-07 14:30:00,30.45,30.52,30.42,30.52,24200.0,23.2296,23.283,23.2067,23.283,24200.0
2011-09-07 15:00:00,30.53,30.53,30.43,30.5,41200.0,23.2906,23.2906,23.2143,23.2677,41200.0
2011-09-07 15:30:00,30.5,30.7,30.42,30.65,235300.0,23.2677,23.4203,23.2067,23.3821,235300.0
2011-09-08 09:30:00,30.33,30.48,30.18,30.41,41100.0,23.138,23.2525,23.0236,23.1991,41100.0
2011-09-08 10:00:00,30.41,30.74,30.31,30.69,20700.0,23.1991,23.4508,23.1228,23.4127,20700.0
2011-09-08 10:30:00,30.73,30.83,30.67,30.83,10200.0,23.4432,23.5195,23.3974,23.5195,10200.0
2011-09-08 11:00:00,30.92,30.94,30.84,30.86,6400.0,23.5881,23.6034,23.5271,23.5423,6400.0
2011-09-08 11:30:00,30.86,30.93,30.68,30.73,11900.0,23.5423,23.5957,23.405,23.4432,11900.0
2011-09-08 12:00:00,30.72,30.79,30.65,30.67,7100.0,23.4355,23.4889,23.3821,23.3974,7100.0
2011-09-08 12:30:00,30.65,30.71,30.55,30.71,11100.0,23.3821,23.4279,23.3059,23.4279,11100.0
2011-09-08 13:00:00,30.7,30.72,30.63,30.67,8000.0,23.4203,23.4355,23.3669,23.3974,8000.0
2011-09-08 13:30:00,30.68,30.74,30.34,30.42,16600.0,23.405,23.4508,23.1456,23.2067,16600.0
2011-09-08 14:00:00,30.4,30.47,30.16,30.2,13700.0,23.1914,23.2448,23.0083,23.0388,13700.0
2011-09-08 14:30:00,30.2,30.3,30.06,30.09,39700.0,23.0388,23.1151,22.932,22.9549,39700.0
2011-09-08 15:00:00,30.11,30.24,29.93,30.23,37100.0,22.9702,23.0694,22.8329,23.0617,37100.0
2011-09-08 15:30:00,30.23,30.26,30.07,30.08,79400.0,23.0617,23.0846,22.9397,22.9473,79400.0
2011-09-09 09:30:00,30.54,30.54,29.96,30.36,183700.0,23.2982,23.2982,22.8558,23.1609,183700.0
2011-09-09 10:00:00,30.43,30.64,30.28,30.6,71400.0,23.2143,23.3745,23.0999,23.344,71400.0
2011-09-09 10:30:00,30.61,30.72,30.5,30.57,36500.0,23.3516,23.4355,23.2677,23.3211,36500.0
2011-09-09 11:00:00,30.54,30.74,30.21,30.21,51700.0,23.2982,23.4508,23.0465,23.0465,51700.0
2011-09-09 11:30:00,30.19,30.44,29.97,30.08,38500.0,23.0312,23.2219,22.8634,22.9473,38500.0
2011-09-09 12:00:00,30.1,30.2,29.9,30.17,54300.0,22.9626,23.0388,22.81,23.016,54300.0
2011-09-09 12:30:00,30.15,30.34,30.05,30.32,54500.0,23.0007,23.1456,22.9244,23.1304,54500.0
2011-09-09 13:00:00,30.29,30.38,30.12,30.22,36700.0,23.1075,23.1762,22.9778,23.0541,36700.0
2011-09-09 13:30:00,30.23,30.23,30.05,30.07,44000.0,23.0617,23.0617,22.9244,22.9397,44000.0
2011-09-09 14:00:00,30.07,30.15,29.86,29.86,52200.0,22.9397,23.0007,22.7795,22.7795,52200.0
2011-09-09 14:30:00,29.87,30.02,29.84,29.95,68600.0,22.7871,22.9015,22.7642,22.8481,68600.0
2011-09-09 15:00:00,29.94,30.1,29.86,29.88,91700.0,22.8405,22.9626,22.7795,22.7947,91700.0
2011-09-09 15:30:00,29.87,30.32,29.87,30.26,164400.0,22.7871,23.1304,22.7871,23.0846,164400.0
2011-09-12 09:30:00,29.69,30.39,29.4,30.39,46300.0,22.6498,23.1838,22.4285,23.1838,46300.0
2011-09-12 10:00:00,30.39,30.47,29.81,29.81,25000.0,23.1838,23.2448,22.7413,22.7413,25000.0
2011-09-12 10:30:00,29.78,29.95,29.73,29.73,25100.0,22.7184,22.8481,22.6803,22.6803,25100.0
2011-09-12 11:00:00,29.7,30.13,29.7,30.11,11500.0,22.6574,22.9854,22.6574,22.9702,11500.0
2011-09-12 11:30:00,30.1,30.25,29.95,29.95,9900.0,22.9626,23.077,22.8481,22.8481,9900.0
2011-09-12 12:00:00,29.94,30.13,29.94,30.13,10500.0,22.8405,22.9854,22.8405,22.9854,10500.0
2011-09-12 12:30:00,30.14,30.17,29.95,30.13,18700.0,22.9931,23.016,22.8481,22.9854,18700.0
2011-09-12 13:00:00,30.12,30.19,29.99,30.04,12500.0,22.9778,23.0312,22.8786,22.9168,12500.0
2011-09-12 13:30:00,30.03,30.12,29.78,30.12,19400.0,22.9092,22.9778,22.7184,22.9778,19400.0
2011-09-12 14:00:00,30.12,30.12,29.87,30.02,27500.0,22.9778,22.9778,22.7871,22.9015,27500.0
2011-09-12 14:30:00,30.08,30.37,30.05,30.09,40200.0,22.9473,23.1685,22.9244,22.9549,40200.0
2011-09-12 15:00:00,30.1,30.33,29.99,30.28,55300.0,22.9626,23.138,22.8786,23.0999,55300.0
2011-09-12 15:30:00,30.28,30.78,30.28,30.78,147800.0,23.0999,23.4813,23.0999,23.4813,147800.0
2011-09-13 09:30:00,30.88,31.34,30.72,31.28,53300.0,23.5576,23.9085,23.4355,23.8628,53300.0
2011-09-13 10:00:00,31.3,31.47,31.07,31.2,42200.0,23.878,24.0077,23.7025,23.8017,42200.0
2011-09-13 10:30:00,31.2,31.33,31.0,31.12,55700.0,23.8017,23.9009,23.6491,23.7407,55700.0
2011-09-13 11:00:00,31.11,31.22,30.92,30.99,22000.0,23.7331,23.817,23.5881,23.6415,22000.0
2011-09-13 11:30:00,30.99,31.16,30.93,31.07,19000.0,23.6415,23.7712,23.5957,23.7025,19000.0
2011-09-13 12:00:00,31.07,31.29,30.96,31.28,37300.0,23.7025,23.8704,23.6186,23.8628,37300.0
2011-09-13 12:30:00,31.26,31.35,31.21,31.35,31500.0,23.8475,23.9162,23.8094,23.9162,31500.0
2011-09-13 13:00:00,31.35,31.38,31.3,31.3,29700.0,23.9162,23.939,23.878,23.878,29700.0
2011-09-13 13:30:00,31.3,31.51,31.3,31.46,81900.0,23.878,24.0382,23.878,24.0001,81900.0
2011-09-13 14:00:00,31.49,31.6,31.42,31.6,49400.0,24.023,24.1069,23.9696,24.1069,49400.0
2011-09-13 14:30:00,31.63,31.63,31.3,31.51,89900.0,24.1298,24.1298,23.878,24.0382,89900.0
2011-09-13 15:00:00,31.48,31.52,31.26,31.43,137200.0,24.0153,24.0458,23.8475,23.9772,137200.0
2011-09-13 15:30:00,31.43,31.52,31.34,31.48,176800.0,23.9772,24.0458,23.9085,24.0153,176800.0
2011-09-14 09:30:00,31.78,31.81,31.29,31.29,80000.0,24.2442,24.2671,23.8704,23.8704,80000.0
2011-09-14 10:00:00,31.31,31.48,30.93,31.16,64600.0,23.8856,24.0153,23.5957,23.7712,64600.0
2011-09-14 10:30:00,31.11,31.15,30.84,30.98,114600.0,23.7331,23.7636,23.5271,23.6339,114600.0
2011-09-14 11:00:00,30.99,31.17,30.93,31.11,75700.0,23.6415,23.7788,23.5957,23.7331,75700.0
2011-09-14 11:30:00,31.14,31.32,31.14,31.2,22000.0,23.7559,23.8933,23.7559,23.8017,22000.0
2011-09-14 12:00:00,31.22,31.22,30.96,31.17,44200.0,23.817,23.817,23.6186,23.7788,44200.0
2011-09-14 12:30:00,31.16,31.27,31.0,31.03,43200.0,23.7712,23.8551,23.6491,23.672,43200.0
2011-09-14 13:00:00,31.05,31.22,31.05,31.2,14000.0,23.6873,23.817,23.6873,23.8017,14000.0
2011-09-14 13:30:00,31.21,31.41,31.2,31.23,27000.0,23.8094,23.9619,23.8017,23.8246,27000.0
2011-09-14 14:00:00,31.25,31.3,31.17,31.25,56300.0,23.8399,23.878,23.7788,23.8399,56300.0
2011-09-14 14:30:00,31.25,31.46,31.22,31.43,66200.0,23.8399,24.0001,23.817,23.9772,66200.0
2011-09-14 15:00:00,31.43,31.78,31.43,31.74,76300.0,23.9772,24.2442,23.9772,24.2137,76300.0
2011-09-14 15:30:00,31.74,31.79,31.35,31.35,151300.0,24.2137,24.2518,23.9162,23.9162,151300.0
2011-09-15 09:30:00,31.57,31.63,31.15,31.43,37100.0,24.084,24.1298,23.7636,23.9772,37100.0
2011-09-15 10:00:00,31.45,31.68,31.24,31.33,27100.0,23.9924,24.1679,23.8322,23.9009,27100.0
2011-09-15 10:30:00,31.35,31.4,31.19,31.31,30100.0,23.9162,23.9543,23.7941,23.8856,30100.0
2011-09-15 11:00:00,31.33,31.53,31.21,31.5,32000.0,23.9009,24.0535,23.8094,24.0306,32000.0
2011-09-15 11:30:00,31.53,31.63,31.45,31.5,48500.0,24.0535,24.1298,23.9924,24.0306,48500.0
2011-09-15 12:00:00,31.5,31.55,31.48,31.53,75800.0,24.0306,24.0687,24.0153,24.0535,75800.0
2011-09-15 12:30:00,31.54,31.68,31.5,31.68,48900.0,24.0611,24.1679,24.0306,24.1679,48900.0
2011-09-15 13:00:00,31.7,31.8,31.61,31.61,36600.0,24.1832,24.2594,24.1145,24.1145,36600.0
2011-09-15 13:30:00,31.62,31.78,31.58,31.77,34900.0,24.1221,24.2442,24.0916,24.2366,34900.0
2011-09-15 14:00:00,31.78,31.91,31.75,31.76,49900.0,24.2442,24.3434,24.2213,24.2289,49900.0
2011-09-15 14:30:00,31.79,32.15,31.75,32.11,56700.0,24.2518,24.5265,24.2213,24.4959,56700.0
2011-09-15 15:00:00,32.12,32.23,32.06,32.11,91600.0,24.5036,24.5875,24.4578,24.4959,91600.0
2011-09-15 15:30:00,32.11,32.39,32.1,32.32,147900.0,24.4959,24.7095,24.4883,24.6561,147900.0
2011-09-16 09:30:00,32.5,32.9,32.29,32.59,120000.0,24.7935,25.0986,24.6333,24.8621,120000.0
2011-09-16 10:00:00,32.62,32.7,32.42,32.42,24900.0,24.885,24.946,24.7324,24.7324,24900.0
2011-09-16 10:30:00,32.42,32.51,32.35,32.46,16900.0,24.7324,24.8011,24.679,24.7629,16900.0
2011-09-16 11:00:00,32.46,32.61,32.42,32.6,27500.0,24.7629,24.8774,24.7324,24.8697,27500.0
2011-09-16 11:30:00,32.59,32.68,32.5,32.64,32100.0,24.8621,24.9308,24.7935,24.9003,32100.0
2011-09-16 12:00:00,32.63,32.67,32.54,32.54,59900.0,24.8926,24.9231,24.824,24.824,59900.0
2011-09-16 12:30:00,32.54,32.76,32.54,32.71,48000.0,24.824,24.9918,24.824,24.9537,48000.0
2011-09-16 13:00:00,32.71,32.74,32.64,32.7,49200.0,24.9537,24.9766,24.9003,24.946,49200.0
2011-09-16 13:30:00,32.7,32.71,32.54,32.6,38500.0,24.946,24.9537,24.824,24.8697,38500.0
2011-09-16 14:00:00,32.6,32.74,32.6,32.7,43000.0,24.8697,24.9766,24.8697,24.946,43000.0
2011-09-16 14:30:00,32.7,32.74,32.66,32.7,49400.0,24.946,24.9766,24.9155,24.946,49400.0
2011-09-16 15:00:00,32.72,32.73,32.7,32.7,68400.0,24.9613,24.9689,24.946,24.946,68400.0
2011-09-16 15:30:00,32.7,32.92,32.7,32.89,398800.0,24.946,25.1139,24.946,25.091,398800.0
2011-09-19 09:30:00,32.22,32.33,32.0,32.0,29000.0,24.5799,24.6638,24.412,24.412,29000.0
2011-09-19 10:00:00,31.99,32.32,31.99,32.29,61200.0,24.4044,24.6561,24.4044,24.6333,61200.0
2011-09-19 10:30:00,32.28,32.33,32.14,32.2,34300.0,24.6256,24.6638,24.5188,24.5646,34300.0
2011-09-19 11:00:00,32.2,32.37,32.18,32.25,60800.0,24.5646,24.6943,24.5493,24.6027,60800.0
2011-09-19 11:30:00,32.26,32.44,32.18,32.27,36800.0,24.6104,24.7477,24.5493,24.618,36800.0
2011-09-19 12:00:00,32.26,32.32,32.1,32.14,22000.0,24.6104,24.6561,24.4883,24.5188,22000.0
2011-09-19 12:30:00,32.13,32.17,31.98,32.06,20700.0,24.5112,24.5417,24.3968,24.4578,20700.0
2011-09-19 13:00:00,32.06,32.24,32.01,32.24,23200.0,24.4578,24.5951,24.4197,24.5951,23200.0
2011-09-19 13:30:00,32.21,32.35,32.2,32.32,14800.0,24.5722,24.679,24.5646,24.6561,14800.0
2011-09-19 14:00:00,32.32,32.4,32.24,32.31,22300.0,24.6561,24.7172,24.5951,24.6485,22300.0
2011-09-19 14:30:00,32.34,32.55,32.34,32.35,29400.0,24.6714,24.8316,24.6714,24.679,29400.0
2011-09-19 15:00:00,32.35,32.82,32.34,32.78,54700.0,24.679,25.0376,24.6714,25.0071,54700.0
2011-09-19 15:30:00,32.78,32.86,32.55,32.57,102600.0,25.0071,25.0681,24.8316,24.8469,102600.0
2011-09-20 09:30:00,32.63,32.63,32.38,32.5,75200.0,24.8926,24.8926,24.7019,24.7935,75200.0
2011-09-20 10:00:00,32.46,32.52,32.39,32.49,110200.0,24.7629,24.8087,24.7095,24.7858,110200.0
2011-09-20 10:30:00,32.5,32.66,32.47,32.51,128700.0,24.7935,24.9155,24.7706,24.8011,128700.0
2011-09-20 11:00:00,32.52,32.62,32.52,32.62,143500.0,24.8087,24.885,24.8087,24.885,143500.0
2011-09-20 11:30:00,32.63,32.65,32.53,32.61,62100.0,24.8926,24.9079,24.8163,24.8774,62100.0
2011-09-20 12:00:00,32.61,32.62,32.51,32.6,44400.0,24.8774,24.885,24.8011,24.8697,44400.0
2011-09-20 12:30:00,32.58,32.6,32.35,32.41,28200.0,24.8545,24.8697,24.679,24.7248,28200.0
2011-09-20 13:00:00,32.42,32.5,32.41,32.48,20200.0,24.7324,24.7935,24.7248,24.7782,20200.0
2011-09-20 13:30:00,32.49,32.54,32.41,32.53,23100.0,24.7858,24.824,24.7248,24.8163,23100.0
2011-09-20 14:00:00,32.55,32.59,32.45,32.53,25600.0,24.8316,24.8621,24.7553,24.8163,25600.0
2011-09-20 14:30:00,32.53,32.55,32.25,32.25,29300.0,24.8163,24.8316,24.6027,24.6027,29300.0
2011-09-20 15:00:00,32.22,32.3,31.99,32.05,66300.0,24.5799,24.6409,24.4044,24.4502,66300.0
2011-09-20 15:30:00,32.03,32.17,31.84,31.93,147900.0,24.4349,24.5417,24.29,24.3586,147900.0
2011-09-21 09:30:00,31.83,31.98,31.57,31.81,34600.0,24.2823,24.3968,24.084,24.2671,34600.0
2011-09-21 10:00:00,31.88,31.91,31.47,31.5,28400.0,24.3205,24.3434,24.0077,24.0306,28400.0
2011-09-21 10:30:00,31.5,31.56,31.09,31.18,41000.0,24.0306,24.0764,23.7178,23.7865,41000.0
2011-09-21 11:00:00,31.17,31.25,31.09,31.22,32300.0,23.7788,23.8399,23.7178,23.817,32300.0
2011-09-21 11:30:00,31.23,31.5,31.22,31.45,16000.0,23.8246,24.0306,23.817,23.9924,16000.0
2011-09-21 12:00:00,31.46,31.54,31.4,31.41,25100.0,24.0001,24.0611,23.9543,23.9619,25100.0
2011-09-21 12:30:00,31.43,31.62,31.34,31.39,15500.0,23.9772,24.1221,23.9085,23.9467,15500.0
2011-09-21 13:00:00,31.39,31.52,31.35,31.47,15700.0,23.9467,24.0458,23.9162,24.0077,15700.0
2011-09-21 13:30:00,31.5,31.5,31.39,31.39,17400.0,24.0306,24.0306,23.9467,23.9467,17400.0
2011-09-21 14:00:00,31.38,31.55,31.14,31.35,52600.0,23.939,24.0687,23.7559,23.9162,52600.0
2011-09-21 14:30:00,31.34,31.4,31.01,31.01,41700.0,23.9085,23.9543,23.6568,23.6568,41700.0
2011-09-21 15:00:00,31.01,31.28,31.01,31.11,48800.0,23.6568,23.8628,23.6568,23.7331,48800.0
2011-09-21 15:30:00,31.11,31.13,30.5,30.53,186100.0,23.7331,23.7483,23.2677,23.2906,186100.0
2011-09-22 09:30:00,29.37,30.01,29.36,29.75,106000.0,22.4057,22.8939,22.398,22.6956,106000.0
2011-09-22 10:00:00,29.67,30.54,29.67,30.06,55300.0,22.6345,23.2982,22.6345,22.932,55300.0
2011-09-22 10:30:00,30.03,30.13,29.95,29.97,77700.0,22.9092,22.9854,22.8481,22.8634,77700.0
2011-09-22 11:00:00,29.97,30.08,29.79,29.88,34600.0,22.8634,22.9473,22.7261,22.7947,34600.0
2011-09-22 11:30:00,29.88,30.02,29.59,29.59,21000.0,22.7947,22.9015,22.5735,22.5735,21000.0
2011-09-22 12:00:00,29.58,29.69,29.49,29.64,36200.0,22.5659,22.6498,22.4972,22.6116,36200.0
2011-09-22 12:30:00,29.62,29.96,29.6,29.9,19900.0,22.5964,22.8558,22.5811,22.81,19900.0
2011-09-22 13:00:00,29.94,29.94,29.57,29.65,23500.0,22.8405,22.8405,22.5582,22.6193,23500.0
2011-09-22 13:30:00,29.63,29.71,29.29,29.29,22300.0,22.604,22.665,22.3446,22.3446,22300.0
2011-09-22 14:00:00,29.31,29.78,29.25,29.67,34500.0,22.3599,22.7184,22.3141,22.6345,34500.0
2011-09-22 14:30:00,29.65,29.76,29.45,29.46,32400.0,22.6193,22.7032,22.4667,22.4743,32400.0
2011-09-22 15:00:00,29.44,29.47,29.23,29.39,48300.0,22.4591,22.4819,22.2989,22.4209,48300.0
2011-09-22 15:30:00,29.4,29.9,29.36,29.79,202400.0,22.4285,22.81,22.398,22.7261,202400.0
2011-09-23 09:30:00,29.58,30.23,29.36,29.98,55700.0,22.5659,23.0617,22.398,22.871,55700.0
2011-09-23 10:00:00,29.95,30.1,29.73,29.86,32400.0,22.8481,22.9626,22.6803,22.7795,32400.0
2011-09-23 10:30:00,29.89,30.1,29.81,30.1,24800.0,22.8024,22.9626,22.7413,22.9626,24800.0
2011-09-23 11:00:00,30.09,30.44,30.07,30.29,28200.0,22.9549,23.2219,22.9397,23.1075,28200.0
2011-09-23 11:30:00,30.27,30.27,29.99,30.15,36000.0,23.0922,23.0922,22.8786,23.0007,36000.0
2011-09-23 12:00:00,30.2,30.31,30.03,30.04,13700.0,23.0388,23.1228,22.9092,22.9168,13700.0
2011-09-23 12:30:00,30.03,30.27,29.95,30.02,41800.0,22.9092,23.0922,22.8481,22.9015,41800.0
2011-09-23 13:00:00,30.04,30.18,29.98,30.12,13200.0,22.9168,23.0236,22.871,22.9778,13200.0
2011-09-23 13:30:00,30.07,30.31,30.0,30.28,16000.0,22.9397,23.1228,22.8863,23.0999,16000.0
2011-09-23 14:00:00,30.29,30.32,30.02,30.09,28700.0,23.1075,23.1304,22.9015,22.9549,28700.0
2011-09-23 14:30:00,30.1,30.25,30.1,30.24,68900.0,22.9626,23.077,22.9626,23.0694,68900.0
2011-09-23 15:00:00,30.24,30.43,30.19,30.39,57000.0,23.0694,23.2143,23.0312,23.1838,57000.0
2011-09-23 15:30:00,30.4,30.4,30.23,30.38,90200.0,23.1914,23.1914,23.0617,23.1762,90200.0
2011-09-26 09:30:00,30.53,30.86,30.31,30.42,57000.0,23.2906,23.5423,23.1228,23.2067,57000.0
2011-09-26 10:00:00,30.42,30.55,30.16,30.49,57200.0,23.2067,23.3059,23.0083,23.2601,57200.0
2011-09-26 10:30:00,30.48,30.87,29.28,30.79,599400.0,23.2525,23.55,22.337,23.4889,599400.0
2011-09-26 11:00:00,30.78,31.08,30.73,30.93,38000.0,23.4813,23.7102,23.4432,23.5957,38000.0
2011-09-26 11:30:00,30.96,31.13,30.78,31.06,31700.0,23.6186,23.7483,23.4813,23.6949,31700.0
2011-09-26 12:00:00,31.01,31.01,30.77,30.85,23000.0,23.6568,23.6568,23.4737,23.5347,23000.0
2011-09-26 12:30:00,30.86,30.86,30.52,30.76,25200.0,23.5423,23.5423,23.283,23.4661,25200.0
2011-09-26 13:00:00,30.72,30.76,30.45,30.57,36600.0,23.4355,23.4661,23.2296,23.3211,36600.0
2011-09-26 13:30:00,30.55,30.74,30.47,30.66,41100.0,23.3059,23.4508,23.2448,23.3898,41100.0
2011-09-26 14:00:00,30.65,30.81,30.58,30.65,28100.0,23.3821,23.5042,23.3287,23.3821,28100.0
2011-09-26 14:30:00,30.6,30.88,30.58,30.76,29500.0,23.344,23.5576,23.3287,23.4661,29500.0
2011-09-26 15:00:00,30.75,31.0,30.75,31.0,65100.0,23.4584,23.6491,23.4584,23.6491,65100.0
2011-09-26 15:30:00,30.99,31.07,30.88,31.07,145600.0,23.6415,23.7025,23.5576,23.7025,145600.0
2011-09-27 09:30:00,31.65,31.77,31.19,31.51,57600.0,24.145,24.2366,23.7941,24.0382,57600.0
2011-09-27 10:00:00,31.51,31.65,31.38,31.53,28600.0,24.0382,24.145,23.939,24.0535,28600.0
2011-09-27 10:30:00,31.53,31.78,31.44,31.78,34300.0,24.0535,24.2442,23.9848,24.2442,34300.0
2011-09-27 11:00:00,31.79,31.82,31.65,31.7,50400.0,24.2518,24.2747,24.145,24.1832,50400.0
2011-09-27 11:30:00,31.74,31.87,31.67,31.84,311500.0,24.2137,24.3128,24.1603,24.29,311500.0
2011-09-27 12:00:00,31.88,32.2,31.87,32.2,14600.0,24.3205,24.5646,24.3128,24.5646,14600.0
2011-09-27 12:30:00,32.19,32.2,32.05,32.06,14600.0,24.557,24.5646,24.4502,24.4578,14600.0
2011-09-27 13:00:00,32.06,32.11,31.99,32.06,15200.0,24.4578,24.4959,24.4044,24.4578,15200.0
2011-09-27 13:30:00,32.06,32.12,31.99,32.11,25600.0,24.4578,24.5036,24.4044,24.4959,25600.0
2011-09-27 14:00:00,32.11,32.24,32.1,32.11,18200.0,24.4959,24.5951,24.4883,24.4959,18200.0
2011-09-27 14:30:00,32.12,32.2,31.88,31.91,25800.0,24.5036,24.5646,24.3205,24.3434,25800.0
2011-09-27 15:00:00,31.91,31.91,31.38,31.46,47500.0,24.3434,24.3434,23.939,24.0001,47500.0
2011-09-27 15:30:00,31.45,31.63,31.2,31.45,133000.0,23.9924,24.1298,23.8017,23.9924,133000.0
2011-09-28 09:30:00,31.45,31.87,31.3,31.81,79800.0,23.9924,24.3128,23.878,24.2671,79800.0
2011-09-28 10:00:00,31.8,31.8,31.4,31.6,52500.0,24.2594,24.2594,23.9543,24.1069,52500.0
2011-09-28 10:30:00,31.6,31.77,31.5,31.67,28300.0,24.1069,24.2366,24.0306,24.1603,28300.0
2011-09-28 11:00:00,31.66,31.66,31.5,31.57,7100.0,24.1526,24.1526,24.0306,24.084,7100.0
2011-09-28 11:30:00,31.58,31.85,31.5,31.79,25400.0,24.0916,24.2976,24.0306,24.2518,25400.0
2011-09-28 12:00:00,31.8,31.85,31.59,31.71,31300.0,24.2594,24.2976,24.0992,24.1908,31300.0
2011-09-28 12:30:00,31.71,31.78,31.61,31.75,11900.0,24.1908,24.2442,24.1145,24.2213,11900.0
2011-09-28 13:00:00,31.76,31.79,31.55,31.62,16500.0,24.2289,24.2518,24.0687,24.1221,16500.0
2011-09-28 13:30:00,31.59,31.63,31.4,31.42,44600.0,24.0992,24.1298,23.9543,23.9696,44600.0
2011-09-28 14:00:00,31.4,31.51,31.33,31.49,30000.0,23.9543,24.0382,23.9009,24.023,30000.0
2011-09-28 14:30:00,31.45,31.66,31.45,31.59,32400.0,23.9924,24.1526,23.9924,24.0992,32400.0
2011-09-28 15:00:00,31.61,31.74,31.47,31.48,52300.0,24.1145,24.2137,24.0077,24.0153,52300.0
2011-09-28 15:30:00,31.47,31.53,31.23,31.34,305900.0,24.0077,24.0535,23.8246,23.9085,305900.0
2011-09-29 09:30:00,31.96,32.18,31.73,31.73,68300.0,24.3815,24.5493,24.206,24.206,68300.0
2011-09-29 10:00:00,31.8,31.85,31.27,31.29,123800.0,24.2594,24.2976,23.8551,23.8704,123800.0
2011-09-29 10:30:00,31.27,31.38,31.09,31.37,57700.0,23.8551,23.939,23.7178,23.9314,57700.0
2011-09-29 11:00:00,31.37,31.55,31.2,31.42,35300.0,23.9314,24.0687,23.8017,23.9696,35300.0
2011-09-29 11:30:00,31.41,31.49,31.24,31.29,30300.0,23.9619,24.023,23.8322,23.8704,30300.0
2011-09-29 12:00:00,31.28,31.43,31.16,31.21,21500.0,23.8628,23.9772,23.7712,23.8094,21500.0
2011-09-29 12:30:00,31.18,31.22,30.83,30.97,36000.0,23.7865,23.817,23.5195,23.6263,36000.0
2011-09-29 13:00:00,30.94,31.18,30.89,30.89,19700.0,23.6034,23.7865,23.5652,23.5652,19700.0
2011-09-29 13:30:00,30.84,30.88,30.47,30.63,51200.0,23.5271,23.5576,23.2448,23.3669,51200.0
2011-09-29 14:00:00,30.63,30.89,30.38,30.86,74100.0,23.3669,23.5652,23.1762,23.5423,74100.0
2011-09-29 14:30:00,30.84,31.05,30.76,30.98,71400.0,23.5271,23.6873,23.4661,23.6339,71400.0
2011-09-29 15:00:00,31.01,31.27,30.74,31.17,85600.0,23.6568,23.8551,23.4508,23.7788,85600.0
2011-09-29 15:30:00,31.19,31.62,31.19,31.62,147700.0,23.7941,24.1221,23.7941,24.1221,147700.0
2011-09-30 09:30:00,31.06,31.26,30.76,31.02,53500.0,23.6949,23.8475,23.4661,23.6644,53500.0
2011-09-30 10:00:00,30.98,31.71,30.98,31.46,41300.0,23.6339,24.1908,23.6339,24.0001,41300.0
2011-09-30 10:30:00,31.48,31.56,31.34,31.44,47900.0,24.0153,24.0764,23.9085,23.9848,47900.0
2011-09-30 11:00:00,31.45,31.87,31.42,31.65,26900.0,23.9924,24.3128,23.9696,24.145,26900.0
2011-09-30 11:30:00,31.66,31.83,31.53,31.65,20400.0,24.1526,24.2823,24.0535,24.145,20400.0
2011-09-30 12:00:00,31.63,31.73,31.45,31.53,22600.0,24.1298,24.206,23.9924,24.0535,22600.0
2011-09-30 12:30:00,31.53,31.62,31.44,31.51,36600.0,24.0535,24.1221,23.9848,24.0382,36600.0
2011-09-30 13:00:00,31.51,31.57,31.44,31.54,35600.0,24.0382,24.084,23.9848,24.0611,35600.0
2011-09-30 13:30:00,31.49,31.64,31.44,31.47,33400.0,24.023,24.1374,23.9848,24.0077,33400.0
2011-09-30 14:00:00,31.44,31.48,30.99,31.07,23100.0,23.9848,24.0153,23.6415,23.7025,23100.0
2011-09-30 14:30:00,31.06,31.16,30.92,31.06,25600.0,23.6949,23.7712,23.5881,23.6949,25600.0
2011-09-30 15:00:00,31.07,31.15,30.91,30.94,83000.0,23.7025,23.7636,23.5805,23.6034,83000.0
2011-09-30 15:30:00,30.94,30.96,30.52,30.54,138600.0,23.6034,23.6186,23.283,23.2982,138600.0
2011-10-03 09:30:00,30.21,30.62,30.0,30.31,23500.0,23.0465,23.3593,22.8863,23.1228,23500.0
2011-10-03 10:00:00,30.29,31.05,30.27,30.73,41100.0,23.1075,23.6873,23.0922,23.4432,41100.0
2011-10-03 10:30:00,30.75,30.83,30.51,30.71,37300.0,23.4584,23.5195,23.2753,23.4279,37300.0
2011-10-03 11:00:00,30.68,30.96,30.63,30.93,35500.0,23.405,23.6186,23.3669,23.5957,35500.0
2011-10-03 11:30:00,30.93,31.08,30.82,31.01,21300.0,23.5957,23.7102,23.5118,23.6568,21300.0
2011-10-03 12:00:00,31.01,31.15,30.93,31.02,73600.0,23.6568,23.7636,23.5957,23.6644,73600.0
2011-10-03 12:30:00,31.01,31.19,30.97,30.99,99500.0,23.6568,23.7941,23.6263,23.6415,99500.0
2011-10-03 13:00:00,30.98,30.99,30.42,30.57,36800.0,23.6339,23.6415,23.2067,23.3211,36800.0
2011-10-03 13:30:00,30.58,30.69,30.46,30.67,77600.0,23.3287,23.4127,23.2372,23.3974,77600.0
2011-10-03 14:00:00,30.65,30.71,30.52,30.56,62400.0,23.3821,23.4279,23.283,23.3135,62400.0
2011-10-03 14:30:00,30.55,30.63,30.52,30.6,136900.0,23.3059,23.3669,23.283,23.344,136900.0
2011-10-03 15:00:00,30.59,30.73,30.55,30.68,206100.0,23.3364,23.4432,23.3059,23.405,206100.0
2011-10-03 15:30:00,30.67,30.9,30.45,30.48,219700.0,23.3974,23.5729,23.2296,23.2525,219700.0
2011-10-04 09:30:00,30.15,30.38,29.92,30.34,110200.0,23.0007,23.1762,22.8252,23.1456,110200.0
2011-10-04 10:00:00,30.38,31.06,30.14,30.63,55000.0,23.1762,23.6949,22.9931,23.3669,55000.0
2011-10-04 10:30:00,30.66,31.01,30.51,31.01,51500.0,23.3898,23.6568,23.2753,23.6568,51500.0
2011-10-04 11:00:00,30.98,31.36,30.94,31.06,56700.0,23.6339,23.9238,23.6034,23.6949,56700.0
2011-10-04 11:30:00,31.06,31.1,30.78,31.03,37300.0,23.6949,23.7254,23.4813,23.672,37300.0
2011-10-04 12:00:00,31.07,31.64,31.06,31.43,43300.0,23.7025,24.1374,23.6949,23.9772,43300.0
2011-10-04 12:30:00,31.43,31.6,31.4,31.48,37200.0,23.9772,24.1069,23.9543,24.0153,37200.0
2011-10-04 13:00:00,31.53,31.6,31.4,31.53,57300.0,24.0535,24.1069,23.9543,24.0535,57300.0
2011-10-04 13:30:00,31.54,31.59,31.3,31.33,41200.0,24.0611,24.0992,23.878,23.9009,41200.0
2011-10-04 14:00:00,31.36,31.44,31.04,31.28,56800.0,23.9238,23.9848,23.6797,23.8628,56800.0
2011-10-04 14:30:00,31.29,31.57,31.02,31.04,64700.0,23.8704,24.084,23.6644,23.6797,64700.0
2011-10-04 15:00:00,31.02,31.47,30.97,31.4,86100.0,23.6644,24.0077,23.6263,23.9543,86100.0
2011-10-04 15:30:00,31.4,33.02,31.38,32.87,332300.0,23.9543,25.1902,23.939,25.0757,332300.0
2011-10-05 09:30:00,32.79,32.79,32.29,32.69,75600.0,25.0147,25.0147,24.6333,24.9384,75600.0
2011-10-05 10:00:00,32.61,33.29,32.5,32.94,50700.0,24.8774,25.3961,24.7935,25.1291,50700.0
2011-10-05 10:30:00,32.96,33.13,32.8,33.13,64600.0,25.1444,25.2741,25.0223,25.2741,64600.0
2011-10-05 11:00:00,33.15,33.15,32.69,32.76,28400.0,25.2893,25.2893,24.9384,24.9918,28400.0
2011-10-05 11:30:00,32.76,32.96,32.66,32.76,35800.0,24.9918,25.1444,24.9155,24.9918,35800.0
2011-10-05 12:00:00,32.76,32.76,32.04,32.04,63300.0,24.9918,24.9918,24.4425,24.4425,63300.0
2011-10-05 12:30:00,32.01,32.27,32.01,32.21,17500.0,24.4197,24.618,24.4197,24.5722,17500.0
2011-10-05 13:00:00,32.24,32.47,32.09,32.36,57300.0,24.5951,24.7706,24.4807,24.6867,57300.0
2011-10-05 13:30:00,32.36,32.58,32.29,32.54,24400.0,24.6867,24.8545,24.6333,24.824,24400.0
2011-10-05 14:00:00,32.54,32.59,32.35,32.36,45100.0,24.824,24.8621,24.679,24.6867,45100.0
2011-10-05 14:30:00,32.36,32.43,32.14,32.34,90500.0,24.6867,24.7401,24.5188,24.6714,90500.0
2011-10-05 15:00:00,32.35,32.37,31.99,32.21,108000.0,24.679,24.6943,24.4044,24.5722,108000.0
2011-10-05 15:30:00,32.21,32.72,32.2,32.42,180200.0,24.5722,24.9613,24.5646,24.7324,180200.0
2011-10-06 09:30:00,32.44,32.65,32.1,32.2,54400.0,24.7477,24.9079,24.4883,24.5646,54400.0
2011-10-06 10:00:00,32.22,32.48,32.1,32.33,69100.0,24.5799,24.7782,24.4883,24.6638,69100.0
2011-10-06 10:30:00,32.31,32.48,32.26,32.36,81700.0,24.6485,24.7782,24.6104,24.6867,81700.0
2011-10-06 11:00:00,32.39,32.47,32.23,32.42,54400.0,24.7095,24.7706,24.5875,24.7324,54400.0
2011-10-06 11:30:00,32.42,32.61,32.36,32.47,58200.0,24.7324,24.8774,24.6867,24.7706,58200.0
2011-10-06 12:00:00,32.5,32.58,32.42,32.51,51000.0,24.7935,24.8545,24.7324,24.8011,51000.0
2011-10-06 12:30:00,32.51,32.69,32.49,32.65,37900.0,24.8011,24.9384,24.7858,24.9079,37900.0
2011-10-06 13:00:00,32.63,32.7,32.44,32.46,35100.0,24.8926,24.946,24.7477,24.7629,35100.0
2011-10-06 13:30:00,32.5,32.61,32.4,32.52,37300.0,24.7935,24.8774,24.7172,24.8087,37300.0
2011-10-06 14:00:00,32.52,32.7,32.44,32.65,62300.0,24.8087,24.946,24.7477,24.9079,62300.0
2011-10-06 14:30:00,32.63,32.7,32.47,32.66,55400.0,24.8926,24.946,24.7706,24.9155,55400.0
2011-10-06 15:00:00,32.68,32.84,32.58,32.72,80600.0,24.9308,25.0528,24.8545,24.9613,80600.0
2011-10-06 15:30:00,32.69,32.85,32.62,32.62,331400.0,24.9384,25.0605,24.885,24.885,331400.0
2011-10-07 09:30:00,32.9,32.9,32.31,32.61,36300.0,25.0986,25.0986,24.6485,24.8774,36300.0
2011-10-07 10:00:00,32.63,32.98,32.49,32.84,72500.0,24.8926,25.1596,24.7858,25.0528,72500.0
2011-10-07 10:30:00,32.85,33.1,32.79,32.81,49200.0,25.0605,25.2512,25.0147,25.03,49200.0
2011-10-07 11:00:00,32.8,32.97,32.74,32.93,67000.0,25.0223,25.152,24.9766,25.1215,67000.0
2011-10-07 11:30:00,32.92,33.22,32.73,33.2,45700.0,25.1139,25.3427,24.9689,25.3275,45700.0
2011-10-07 12:00:00,33.21,33.21,32.52,32.76,32900.0,25.3351,25.3351,24.8087,24.9918,32900.0
2011-10-07 12:30:00,32.75,32.92,32.62,32.7,25500.0,24.9842,25.1139,24.885,24.946,25500.0
2011-10-07 13:00:00,32.66,32.84,32.6,32.75,30300.0,24.9155,25.0528,24.8697,24.9842,30300.0
2011-10-07 13:30:00,32.75,32.95,32.72,32.94,17500.0,24.9842,25.1368,24.9613,25.1291,17500.0
2011-10-07 14:00:00,32.93,33.13,32.76,32.91,47800.0,25.1215,25.2741,24.9918,25.1062,47800.0
2011-10-07 14:30:00,32.88,33.24,32.81,33.11,49300.0,25.0834,25.358,25.03,25.2588,49300.0
2011-10-07 15:00:00,33.08,33.61,33.03,33.61,87600.0,25.2359,25.6403,25.1978,25.6403,87600.0
2011-10-07 15:30:00,33.61,33.84,33.47,33.6,361200.0,25.6403,25.8157,25.5334,25.6326,361200.0
2011-10-10 09:30:00,34.12,35.1,34.01,35.04,85200.0,26.0293,26.7769,25.9454,26.7312,85200.0
2011-10-10 10:00:00,35.03,35.3,34.96,35.01,97600.0,26.7235,26.9295,26.6701,26.7083,97600.0
2011-10-10 10:30:00,35.02,35.1,34.77,34.79,66600.0,26.7159,26.7769,26.5252,26.5404,66600.0
2011-10-10 11:00:00,34.79,34.83,34.56,34.66,40900.0,26.5404,26.571,26.365,26.4413,40900.0
2011-10-10 11:30:00,34.67,34.72,34.45,34.51,29700.0,26.4489,26.487,26.2811,26.3268,29700.0
2011-10-10 12:00:00,34.58,34.6,34.25,34.45,36600.0,26.3802,26.3955,26.1285,26.2811,36600.0
2011-10-10 12:30:00,34.45,34.52,34.28,34.3,31600.0,26.2811,26.3345,26.1514,26.1666,31600.0
2011-10-10 13:00:00,34.3,34.32,34.16,34.16,85800.0,26.1666,26.1819,26.0598,26.0598,85800.0
2011-10-10 13:30:00,34.14,34.15,33.93,34.0,63200.0,26.0446,26.0522,25.8844,25.9378,63200.0
2011-10-10 14:00:00,34.01,34.18,33.99,34.01,36000.0,25.9454,26.0751,25.9301,25.9454,36000.0
2011-10-10 14:30:00,34.03,34.12,33.98,33.98,33900.0,25.9607,26.0293,25.9225,25.9225,33900.0
2011-10-10 15:00:00,33.98,34.05,33.68,33.88,43700.0,25.9225,25.9759,25.6937,25.8462,43700.0
2011-10-10 15:30:00,33.88,34.33,33.76,34.31,144600.0,25.8462,26.1895,25.7547,26.1743,144600.0
2011-10-11 09:30:00,34.19,34.39,34.07,34.27,22900.0,26.0827,26.2353,25.9912,26.1438,22900.0
2011-10-11 10:00:00,34.23,34.45,34.18,34.45,64900.0,26.1132,26.2811,26.0751,26.2811,64900.0
2011-10-11 10:30:00,34.41,34.41,34.17,34.21,95400.0,26.2506,26.2506,26.0675,26.098,95400.0
2011-10-11 11:00:00,34.22,34.3,34.02,34.23,40900.0,26.1056,26.1666,25.953,26.1132,40900.0
2011-10-11 11:30:00,34.25,34.34,34.2,34.24,31800.0,26.1285,26.1972,26.0903,26.1209,31800.0
2011-10-11 12:00:00,34.25,34.29,34.15,34.2,14700.0,26.1285,26.159,26.0522,26.0903,14700.0
2011-10-11 12:30:00,34.18,34.2,34.03,34.08,16600.0,26.0751,26.0903,25.9607,25.9988,16600.0
2011-10-11 13:00:00,34.11,34.13,33.93,34.07,87700.0,26.0217,26.0369,25.8844,25.9912,87700.0
2011-10-11 13:30:00,34.08,34.15,33.99,34.15,30600.0,25.9988,26.0522,25.9301,26.0522,30600.0
2011-10-11 14:00:00,34.15,34.15,34.06,34.11,70200.0,26.0522,26.0522,25.9835,26.0217,70200.0
2011-10-11 14:30:00,34.1,34.13,33.95,34.03,131500.0,26.0141,26.0369,25.8996,25.9607,131500.0
2011-10-11 15:00:00,34.08,34.18,33.98,34.0,127300.0,25.9988,26.0751,25.9225,25.9378,127300.0
2011-10-11 15:30:00,34.02,34.18,34.01,34.08,202700.0,25.953,26.0751,25.9454,25.9988,202700.0
2011-10-12 09:30:00,34.57,34.75,34.32,34.57,59100.0,26.3726,26.5099,26.1819,26.3726,59100.0
2011-10-12 10:00:00,34.61,34.67,34.37,34.38,45400.0,26.4031,26.4489,26.22,26.2277,45400.0
2011-10-12 10:30:00,34.41,34.55,34.33,34.38,30400.0,26.2506,26.3574,26.1895,26.2277,30400.0
2011-10-12 11:00:00,34.39,34.59,34.37,34.4,42200.0,26.2353,26.3879,26.22,26.2429,42200.0
2011-10-12 11:30:00,34.4,34.48,34.33,34.35,33100.0,26.2429,26.304,26.1895,26.2048,33100.0
2011-10-12 12:00:00,34.34,34.65,34.34,34.58,40500.0,26.1972,26.4336,26.1972,26.3802,40500.0
2011-10-12 12:30:00,34.55,34.6,34.43,34.48,29300.0,26.3574,26.3955,26.2658,26.304,29300.0
2011-10-12 13:00:00,34.5,34.55,34.43,34.43,16400.0,26.3192,26.3574,26.2658,26.2658,16400.0
2011-10-12 13:30:00,34.44,34.5,34.34,34.42,16700.0,26.2734,26.3192,26.1972,26.2582,16700.0
2011-10-12 14:00:00,34.44,34.52,34.35,34.44,26600.0,26.2734,26.3345,26.2048,26.2734,26600.0
2011-10-12 14:30:00,34.46,34.5,34.23,34.28,29100.0,26.2887,26.3192,26.1132,26.1514,29100.0
2011-10-12 15:00:00,34.32,34.47,34.2,34.44,75000.0,26.1819,26.2963,26.0903,26.2734,75000.0
2011-10-12 15:30:00,34.45,34.51,34.28,34.36,242000.0,26.2811,26.3268,26.1514,26.2124,242000.0
2011-10-13 09:30:00,34.15,34.84,34.13,34.72,19300.0,26.0522,26.5786,26.0369,26.487,19300.0
2011-10-13 10:00:00,34.7,34.92,34.52,34.88,23500.0,26.4718,26.6396,26.3345,26.6091,23500.0
2011-10-13 10:30:00,34.88,34.99,34.52,34.52,33000.0,26.6091,26.693,26.3345,26.3345,33000.0
2011-10-13 11:00:00,34.5,34.65,34.42,34.46,21700.0,26.3192,26.4336,26.2582,26.2887,21700.0
2011-10-13 11:30:00,34.48,34.74,34.48,34.64,24000.0,26.304,26.5023,26.304,26.426,24000.0
2011-10-13 12:00:00,34.66,34.68,34.35,34.39,19900.0,26.4413,26.4565,26.2048,26.2353,19900.0
2011-10-13 12:30:00,34.38,34.48,34.36,34.42,23500.0,26.2277,26.304,26.2124,26.2582,23500.0
2011-10-13 13:00:00,34.41,34.7,34.37,34.65,27100.0,26.2506,26.4718,26.22,26.4336,27100.0
2011-10-13 13:30:00,34.69,34.69,34.54,34.59,23400.0,26.4642,26.4642,26.3497,26.3879,23400.0
2011-10-13 14:00:00,34.58,34.64,34.5,34.52,12600.0,26.3802,26.426,26.3192,26.3345,12600.0
2011-10-13 14:30:00,34.52,34.69,34.47,34.63,27000.0,26.3345,26.4642,26.2963,26.4184,27000.0
2011-10-13 15:00:00,34.61,34.68,34.46,34.47,54000.0,26.4031,26.4565,26.2887,26.2963,54000.0
2011-10-13 15:30:00,34.46,34.65,34.39,34.58,94300.0,26.2887,26.4336,26.2353,26.3802,94300.0
2011-10-14 09:30:00,35.0,35.05,34.76,34.95,28000.0,26.7006,26.7388,26.5176,26.6625,28000.0
2011-10-14 10:00:00,34.91,35.04,34.79,34.8,14000.0,26.632,26.7312,26.5404,26.5481,14000.0
2011-10-14 10:30:00,34.8,34.84,34.72,34.83,71400.0,26.5481,26.5786,26.487,26.571,71400.0
2011-10-14 11:00:00,34.82,34.88,34.63,34.66,20500.0,26.5633,26.6091,26.4184,26.4413,20500.0
2011-10-14 11:30:00,34.68,34.75,34.6,34.62,12600.0,26.4565,26.5099,26.3955,26.4108,12600.0
2011-10-14 12:00:00,34.61,34.62,34.51,34.56,11800.0,26.4031,26.4108,26.3268,26.365,11800.0
2011-10-14 12:30:00,34.59,34.78,34.58,34.73,25800.0,26.3879,26.5328,26.3802,26.4947,25800.0
2011-10-14 13:00:00,34.74,34.96,34.74,34.93,5300.0,26.5023,26.6701,26.5023,26.6472,5300.0
2011-10-14 13:30:00,34.92,35.01,34.83,35.0,11300.0,26.6396,26.7083,26.571,26.7006,11300.0
2011-10-14 14:00:00,34.97,35.0,34.93,34.99,9200.0,26.6778,26.7006,26.6472,26.693,9200.0
2011-10-14 14:30:00,34.98,35.05,34.91,35.05,29300.0,26.6854,26.7388,26.632,26.7388,29300.0
2011-10-14 15:00:00,35.06,35.06,34.95,34.99,43500.0,26.7464,26.7464,26.6625,26.693,43500.0
2011-10-14 15:30:00,35.0,35.01,34.93,34.99,155700.0,26.7006,26.7083,26.6472,26.693,155700.0
2011-10-17 09:30:00,34.69,35.02,34.69,34.96,14700.0,26.4642,26.7159,26.4642,26.6701,14700.0
2011-10-17 10:00:00,34.92,35.0,34.84,34.91,15800.0,26.6396,26.7006,26.5786,26.632,15800.0
2011-10-17 10:30:00,34.87,34.97,34.76,34.86,46600.0,26.6015,26.6778,26.5176,26.5938,46600.0
2011-10-17 11:00:00,34.84,34.98,34.79,34.98,14700.0,26.5786,26.6854,26.5404,26.6854,14700.0
2011-10-17 11:30:00,34.94,35.0,34.73,34.77,30300.0,26.6549,26.7006,26.4947,26.5252,30300.0
2011-10-17 12:00:00,34.76,34.84,34.73,34.79,18200.0,26.5176,26.5786,26.4947,26.5404,18200.0
2011-10-17 12:30:00,34.79,34.79,34.47,34.49,30400.0,26.5404,26.5404,26.2963,26.3116,30400.0
2011-10-17 13:00:00,34.49,34.73,34.44,34.71,41700.0,26.3116,26.4947,26.2734,26.4794,41700.0
2011-10-17 13:30:00,34.71,34.79,34.59,34.7,90200.0,26.4794,26.5404,26.3879,26.4718,90200.0
2011-10-17 14:00:00,34.7,34.9,34.63,34.88,54000.0,26.4718,26.6244,26.4184,26.6091,54000.0
2011-10-17 14:30:00,34.87,34.88,34.62,34.78,76500.0,26.6015,26.6091,26.4108,26.5328,76500.0
2011-10-17 15:00:00,34.77,35.02,34.77,34.99,132200.0,26.5252,26.7159,26.5252,26.693,132200.0
2011-10-17 15:30:00,34.97,35.09,34.78,34.86,256900.0,26.6778,26.7693,26.5328,26.5938,256900.0
2011-10-18 09:30:00,34.83,34.83,33.92,34.0,47600.0,26.571,26.571,25.8767,25.9378,47600.0
2011-10-18 10:00:00,34.0,34.32,33.86,34.32,39700.0,25.9378,26.1819,25.831,26.1819,39700.0
2011-10-18 10:30:00,34.4,34.49,34.26,34.42,17800.0,26.2429,26.3116,26.1361,26.2582,17800.0
2011-10-18 11:00:00,34.41,34.56,34.39,34.43,19700.0,26.2506,26.365,26.2353,26.2658,19700.0
2011-10-18 11:30:00,34.45,34.68,34.44,34.59,23600.0,26.2811,26.4565,26.2734,26.3879,23600.0
2011-10-18 12:00:00,34.58,34.6,34.42,34.46,15900.0,26.3802,26.3955,26.2582,26.2887,15900.0
2011-10-18 12:30:00,34.44,34.63,34.39,34.46,18500.0,26.2734,26.4184,26.2353,26.2887,18500.0
2011-10-18 13:00:00,34.48,34.49,34.2,34.25,29400.0,26.304,26.3116,26.0903,26.1285,29400.0
2011-10-18 13:30:00,34.33,34.45,34.21,34.37,51000.0,26.1895,26.2811,26.098,26.22,51000.0
2011-10-18 14:00:00,34.37,34.47,34.37,34.44,22100.0,26.22,26.2963,26.22,26.2734,22100.0
2011-10-18 14:30:00,34.45,34.61,34.42,34.59,24800.0,26.2811,26.4031,26.2582,26.3879,24800.0
2011-10-18 15:00:00,34.6,35.2,34.6,34.63,70700.0,26.3955,26.8532,26.3955,26.4184,70700.0
2011-10-18 15:30:00,34.64,34.84,34.5,34.67,173200.0,26.426,26.5786,26.3192,26.4489,173200.0
2011-10-19 09:30:00,34.73,35.08,34.66,34.8,18400.0,26.4947,26.7617,26.4413,26.5481,18400.0
2011-10-19 10:00:00,34.84,35.06,34.7,35.02,31100.0,26.5786,26.7464,26.4718,26.7159,31100.0
2011-10-19 10:30:00,35.04,35.05,34.87,34.87,46700.0,26.7312,26.7388,26.6015,26.6015,46700.0
2011-10-19 11:00:00,34.87,34.93,34.64,34.76,31100.0,26.6015,26.6472,26.426,26.5176,31100.0
2011-10-19 11:30:00,34.78,34.8,34.48,34.5,15400.0,26.5328,26.5481,26.304,26.3192,15400.0
2011-10-19 12:00:00,34.52,34.63,34.34,34.63,41500.0,26.3345,26.4184,26.1972,26.4184,41500.0
2011-10-19 12:30:00,34.63,34.67,34.56,34.64,14300.0,26.4184,26.4489,26.365,26.426,14300.0
2011-10-19 13:00:00,34.64,34.8,34.64,34.73,15000.0,26.426,26.5481,26.426,26.4947,15000.0
2011-10-19 13:30:00,34.71,34.73,34.54,34.65,11300.0,26.4794,26.4947,26.3497,26.4336,11300.0
2011-10-19 14:00:00,34.65,34.65,34.27,34.28,28400.0,26.4336,26.4336,26.1438,26.1514,28400.0
2011-10-19 14:30:00,34.28,34.36,34.13,34.24,46200.0,26.1514,26.2124,26.0369,26.1209,46200.0
2011-10-19 15:00:00,34.24,34.29,34.06,34.1,58000.0,26.1209,26.159,25.9835,26.0141,58000.0
2011-10-19 15:30:00,34.07,34.25,34.04,34.13,212400.0,25.9912,26.1285,25.9683,26.0369,212400.0
2011-10-20 09:30:00,34.27,34.41,33.91,34.0,23100.0,26.1438,26.2506,25.8691,25.9378,23100.0
2011-10-20 10:00:00,34.03,34.22,33.96,34.11,57700.0,25.9607,26.1056,25.9073,26.0217,57700.0
2011-10-20 10:30:00,34.12,34.18,33.96,33.96,32500.0,26.0293,26.0751,25.9073,25.9073,32500.0
2011-10-20 11:00:00,33.94,33.97,33.8,33.96,24800.0,25.892,25.9149,25.7852,25.9073,24800.0
2011-10-20 11:30:00,33.98,33.98,33.76,33.81,15000.0,25.9225,25.9225,25.7547,25.7928,15000.0
2011-10-20 12:00:00,33.79,33.79,33.54,33.68,7300.0,25.7776,25.7776,25.5869,25.6937,7300.0
2011-10-20 12:30:00,33.7,33.96,33.7,33.94,8400.0,25.7089,25.9073,25.7089,25.892,8400.0
2011-10-20 13:00:00,33.95,34.42,33.91,34.23,52900.0,25.8996,26.2582,25.8691,26.1132,52900.0
2011-10-20 13:30:00,34.2,34.25,34.0,34.0,59900.0,26.0903,26.1285,25.9378,25.9378,59900.0
2011-10-20 14:00:00,34.01,34.1,33.89,34.09,43600.0,25.9454,26.0141,25.8539,26.0064,43600.0
2011-10-20 14:30:00,34.09,34.45,34.07,34.36,29500.0,26.0064,26.2811,25.9912,26.2124,29500.0
2011-10-20 15:00:00,34.33,34.37,34.08,34.15,19700.0,26.1895,26.22,25.9988,26.0522,19700.0
2011-10-20 15:30:00,34.13,34.25,34.06,34.16,161700.0,26.0369,26.1285,25.9835,26.0598,161700.0
2011-10-21 09:30:00,34.86,34.99,34.75,34.76,52300.0,26.5938,26.693,26.5099,26.5176,52300.0
2011-10-21 10:00:00,34.77,34.86,34.63,34.75,18900.0,26.5252,26.5938,26.4184,26.5099,18900.0
2011-10-21 10:30:00,34.8,34.89,34.59,34.72,19300.0,26.5481,26.6167,26.3879,26.487,19300.0
2011-10-21 11:00:00,34.74,34.93,34.67,34.88,41800.0,26.5023,26.6472,26.4489,26.6091,41800.0
2011-10-21 11:30:00,34.87,34.98,34.79,34.79,13700.0,26.6015,26.6854,26.5404,26.5404,13700.0
2011-10-21 12:00:00,34.79,34.88,34.76,34.77,11800.0,26.5404,26.6091,26.5176,26.5252,11800.0
2011-10-21 12:30:00,34.78,34.84,34.78,34.8,10900.0,26.5328,26.5786,26.5328,26.5481,10900.0
2011-10-21 13:00:00,34.78,34.78,34.44,34.52,19700.0,26.5328,26.5328,26.2734,26.3345,19700.0
2011-10-21 13:30:00,34.5,34.62,34.46,34.56,24900.0,26.3192,26.4108,26.2887,26.365,24900.0
2011-10-21 14:00:00,34.57,34.73,34.55,34.65,19000.0,26.3726,26.4947,26.3574,26.4336,19000.0
2011-10-21 14:30:00,34.66,34.71,34.55,34.69,19300.0,26.4413,26.4794,26.3574,26.4642,19300.0
2011-10-21 15:00:00,34.69,34.84,34.64,34.65,56600.0,26.4642,26.5786,26.426,26.4336,56600.0
2011-10-21 15:30:00,34.65,34.81,34.6,34.81,126100.0,26.4336,26.5557,26.3955,26.5557,126100.0
2011-10-24 09:30:00,34.93,35.3,34.9,35.17,89100.0,26.6472,26.9295,26.6244,26.8303,89100.0
2011-10-24 10:00:00,35.17,35.33,35.09,35.25,61100.0,26.8303,26.9524,26.7693,26.8914,61100.0
2011-10-24 10:30:00,35.26,35.3,35.16,35.16,55100.0,26.899,26.9295,26.8227,26.8227,55100.0
2011-10-24 11:00:00,35.17,35.3,35.15,35.25,50200.0,26.8303,26.9295,26.8151,26.8914,50200.0
2011-10-24 11:30:00,35.26,35.44,35.25,35.39,54600.0,26.899,27.0363,26.8914,26.9982,54600.0
2011-10-24 12:00:00,35.41,35.49,35.33,35.47,46000.0,27.0134,27.0745,26.9524,27.0592,46000.0
2011-10-24 12:30:00,35.48,35.48,35.4,35.44,40200.0,27.0668,27.0668,27.0058,27.0363,40200.0
2011-10-24 13:00:00,35.45,35.55,35.33,35.54,33400.0,27.0439,27.1202,26.9524,27.1126,33400.0
2011-10-24 13:30:00,35.54,35.76,35.52,35.74,26200.0,27.1126,27.2804,27.0973,27.2652,26200.0
2011-10-24 14:00:00,35.75,35.79,35.64,35.74,35700.0,27.2728,27.3033,27.1889,27.2652,35700.0
2011-10-24 14:30:00,35.72,35.73,35.53,35.57,29300.0,27.2499,27.2575,27.105,27.1355,29300.0
2011-10-24 15:00:00,35.6,35.75,35.6,35.66,58400.0,27.1584,27.2728,27.1584,27.2041,58400.0
2011-10-24 15:30:00,35.67,35.84,35.63,35.8,134500.0,27.2118,27.3415,27.1813,27.311,134500.0
2011-10-25 09:30:00,35.77,35.9,35.44,35.62,87600.0,27.2881,27.3872,27.0363,27.1736,87600.0
2011-10-25 10:00:00,35.58,35.83,35.49,35.81,31000.0,27.1431,27.3338,27.0745,27.3186,31000.0
2011-10-25 10:30:00,35.8,36.01,35.64,35.77,43600.0,27.311,27.4712,27.1889,27.2881,43600.0
2011-10-25 11:00:00,35.74,35.81,35.6,35.81,22500.0,27.2652,27.3186,27.1584,27.3186,22500.0
2011-10-25 11:30:00,35.8,35.97,35.79,35.93,32300.0,27.311,27.4406,27.3033,27.4101,32300.0
2011-10-25 12:00:00,35.89,36.0,35.81,35.98,13800.0,27.3796,27.4635,27.3186,27.4483,13800.0
2011-10-25 12:30:00,35.97,36.0,35.77,35.82,18900.0,27.4406,27.4635,27.2881,27.3262,18900.0
2011-10-25 13:00:00,35.81,35.92,35.81,35.81,15500.0,27.3186,27.4025,27.3186,27.3186,15500.0
2011-10-25 13:30:00,35.78,36.0,35.77,35.99,40900.0,27.2957,27.4635,27.2881,27.4559,40900.0
2011-10-25 14:00:00,35.96,35.96,35.73,35.8,43600.0,27.433,27.433,27.2575,27.311,43600.0
2011-10-25 14:30:00,35.76,35.77,35.62,35.68,38100.0,27.2804,27.2881,27.1736,27.2194,38100.0
2011-10-25 15:00:00,35.69,35.76,35.59,35.65,77700.0,27.227,27.2804,27.1507,27.1965,77700.0
2011-10-25 15:30:00,35.65,35.69,35.41,35.48,125100.0,27.1965,27.227,27.0134,27.0668,125100.0
2011-10-26 09:30:00,35.85,35.96,35.23,35.24,46000.0,27.3491,27.433,26.8761,26.8837,46000.0
2011-10-26 10:00:00,35.23,35.24,34.95,35.03,124200.0,26.8761,26.8837,26.6625,26.7235,124200.0
2011-10-26 10:30:00,35.03,35.03,34.5,34.88,85700.0,26.7235,26.7235,26.3192,26.6091,85700.0
2011-10-26 11:00:00,34.9,35.0,34.87,34.97,10000.0,26.6244,26.7006,26.6015,26.6778,10000.0
2011-10-26 11:30:00,34.96,35.04,34.94,34.99,28500.0,26.6701,26.7312,26.6549,26.693,28500.0
2011-10-26 12:00:00,34.94,35.03,34.94,34.98,18600.0,26.6549,26.7235,26.6549,26.6854,18600.0
2011-10-26 12:30:00,35.0,35.02,34.85,34.86,13600.0,26.7006,26.7159,26.5862,26.5938,13600.0
2011-10-26 13:00:00,34.86,34.88,34.77,34.87,20200.0,26.5938,26.6091,26.5252,26.6015,20200.0
2011-10-26 13:30:00,34.9,35.15,34.9,34.98,109100.0,26.6244,26.8151,26.6244,26.6854,109100.0
2011-10-26 14:00:00,35.0,35.22,34.94,35.15,59700.0,26.7006,26.8685,26.6549,26.8151,59700.0
2011-10-26 14:30:00,35.13,35.28,35.13,35.14,64000.0,26.7998,26.9143,26.7998,26.8075,64000.0
2011-10-26 15:00:00,35.15,35.46,35.13,35.44,61800.0,26.8151,27.0516,26.7998,27.0363,61800.0
2011-10-26 15:30:00,35.43,35.61,35.32,35.39,126400.0,27.0287,27.166,26.9448,26.9982,126400.0
2011-10-27 09:30:00,37.62,39.42,37.05,37.27,219700.0,28.6994,30.0726,28.2645,28.4324,219700.0
2011-10-27 10:00:00,37.28,37.73,37.23,37.39,207600.0,28.44,28.7833,28.4019,28.5239,207600.0
2011-10-27 10:30:00,37.39,38.0,37.36,37.9,79700.0,28.5239,28.9893,28.501,28.913,79700.0
2011-10-27 11:00:00,37.93,38.26,37.78,38.24,73900.0,28.9359,29.1876,28.8214,29.1724,73900.0
2011-10-27 11:30:00,38.26,39.61,38.26,39.38,188900.0,29.1876,30.2175,29.1876,30.042,188900.0
2011-10-27 12:00:00,39.37,39.76,38.98,39.14,436000.0,30.0344,30.3319,29.7369,29.859,436000.0
2011-10-27 12:30:00,39.13,39.35,39.09,39.1,71100.0,29.8513,30.0192,29.8208,29.8284,71100.0
2011-10-27 13:00:00,39.11,39.36,38.97,39.26,127200.0,29.8361,30.0268,29.7293,29.9505,127200.0
2011-10-27 13:30:00,39.22,39.42,39.16,39.31,155200.0,29.92,30.0726,29.8742,29.9886,155200.0
2011-10-27 14:00:00,39.31,39.41,39.13,39.25,121800.0,29.9886,30.0649,29.8513,29.9429,121800.0
2011-10-27 14:30:00,39.25,39.3,39.1,39.11,152700.0,29.9429,29.981,29.8284,29.8361,152700.0
2011-10-27 15:00:00,39.1,39.25,39.09,39.11,185200.0,29.8284,29.9429,29.8208,29.8361,185200.0
2011-10-27 15:30:00,39.13,39.46,39.12,39.46,244600.0,29.8513,30.1031,29.8437,30.1031,244600.0
2011-10-28 09:30:00,39.42,40.16,39.18,39.89,82300.0,30.0726,30.6371,29.8895,30.4311,82300.0
2011-10-28 10:00:00,39.89,39.93,39.77,39.81,51000.0,30.4311,30.4616,30.3396,30.3701,51000.0
2011-10-28 10:30:00,39.81,39.89,39.69,39.77,48400.0,30.3701,30.4311,30.2785,30.3396,48400.0
2011-10-28 11:00:00,39.77,39.95,39.72,39.93,41600.0,30.3396,30.4769,30.3014,30.4616,41600.0
2011-10-28 11:30:00,39.94,39.98,39.7,39.72,41600.0,30.4693,30.4998,30.2862,30.3014,41600.0
2011-10-28 12:00:00,39.72,39.78,39.57,39.61,22300.0,30.3014,30.3472,30.187,30.2175,22300.0
2011-10-28 12:30:00,39.6,39.73,39.53,39.69,29400.0,30.2099,30.3091,30.1565,30.2785,29400.0
2011-10-28 13:00:00,39.73,39.74,39.57,39.64,27400.0,30.3091,30.3167,30.187,30.2404,27400.0
2011-10-28 13:30:00,39.65,39.65,39.41,39.51,31000.0,30.248,30.248,30.0649,30.1412,31000.0
2011-10-28 14:00:00,39.51,39.54,39.4,39.48,43500.0,30.1412,30.1641,30.0573,30.1183,43500.0
2011-10-28 14:30:00,39.48,39.65,39.46,39.57,35900.0,30.1183,30.248,30.1031,30.187,35900.0
2011-10-28 15:00:00,39.55,39.78,39.55,39.73,53100.0,30.1717,30.3472,30.1717,30.3091,53100.0
2011-10-28 15:30:00,39.74,39.99,39.7,39.87,120000.0,30.3167,30.5074,30.2862,30.4159,120000.0
2011-10-31 09:30:00,38.72,39.24,38.37,38.87,246600.0,29.5385,29.9352,29.2715,29.653,246600.0
2011-10-31 10:00:00,38.93,39.23,38.86,38.98,96300.0,29.6988,29.9276,29.6454,29.7369,96300.0
2011-10-31 10:30:00,38.98,39.05,38.88,38.9,53800.0,29.7369,29.7903,29.6606,29.6759,53800.0
2011-10-31 11:00:00,38.9,38.97,38.83,38.9,47600.0,29.6759,29.7293,29.6225,29.6759,47600.0
2011-10-31 11:30:00,38.94,38.99,38.8,38.86,26900.0,29.7064,29.7445,29.5996,29.6454,26900.0
2011-10-31 12:00:00,38.86,38.91,38.61,38.65,48500.0,29.6454,29.6835,29.4546,29.4851,48500.0
2011-10-31 12:30:00,38.63,38.68,38.57,38.64,29200.0,29.4699,29.508,29.4241,29.4775,29200.0
2011-10-31 13:00:00,38.65,38.75,38.5,38.52,64800.0,29.4851,29.5614,29.3707,29.386,64800.0
2011-10-31 13:30:00,38.51,38.57,38.48,38.49,63600.0,29.3783,29.4241,29.3555,29.3631,63600.0
2011-10-31 14:00:00,38.47,38.52,38.43,38.49,50000.0,29.3478,29.386,29.3173,29.3631,50000.0
2011-10-31 14:30:00,38.49,38.53,38.33,38.39,107000.0,29.3631,29.3936,29.241,29.2868,107000.0
2011-10-31 15:00:00,38.39,38.4,38.2,38.26,82300.0,29.2868,29.2944,29.1419,29.1876,82300.0
2011-10-31 15:30:00,38.25,38.33,38.06,38.06,200900.0,29.18,29.241,29.035,29.035,200900.0
2011-11-01 09:30:00,36.74,37.85,36.34,37.85,82800.0,28.0281,28.8748,27.7229,28.8748,82800.0
2011-11-01 10:00:00,37.8,38.0,37.64,37.83,74600.0,28.8367,28.9893,28.7146,28.8596,74600.0
2011-11-01 10:30:00,37.84,37.91,37.58,37.61,35400.0,28.8672,28.9206,28.6689,28.6918,35400.0
2011-11-01 11:00:00,37.65,37.75,37.55,37.63,28400.0,28.7223,28.7986,28.646,28.707,28400.0
2011-11-01 11:30:00,37.66,37.66,37.21,37.35,39500.0,28.7299,28.7299,28.3866,28.4934,39500.0
2011-11-01 12:00:00,37.35,37.47,37.15,37.18,35100.0,28.4934,28.585,28.3408,28.3637,35100.0
2011-11-01 12:30:00,37.19,37.38,37.02,37.05,33000.0,28.3713,28.5163,28.2417,28.2645,33000.0
2011-11-01 13:00:00,37.05,37.51,37.03,37.44,33300.0,28.2645,28.6155,28.2493,28.5621,33300.0
2011-11-01 13:30:00,37.46,37.63,37.21,37.31,104900.0,28.5773,28.707,28.3866,28.4629,104900.0
2011-11-01 14:00:00,37.31,37.33,37.13,37.17,74100.0,28.4629,28.4782,28.3256,28.3561,74100.0
2011-11-01 14:30:00,37.18,37.24,36.98,37.06,90300.0,28.3637,28.4095,28.2111,28.2722,90300.0
2011-11-01 15:00:00,37.06,37.17,36.91,37.15,89900.0,28.2722,28.3561,28.1577,28.3408,89900.0
2011-11-01 15:30:00,37.16,37.29,36.81,36.9,228900.0,28.3485,28.4476,28.0815,28.1501,228900.0
2011-11-02 09:30:00,37.96,38.57,37.22,37.43,81500.0,28.9588,29.4241,28.3942,28.5544,81500.0
2011-11-02 10:00:00,37.43,37.48,37.24,37.28,42300.0,28.5544,28.5926,28.4095,28.44,42300.0
2011-11-02 10:30:00,37.29,37.58,37.22,37.5,90600.0,28.4476,28.6689,28.3942,28.6078,90600.0
2011-11-02 11:00:00,37.51,37.58,37.4,37.44,34100.0,28.6155,28.6689,28.5316,28.5621,34100.0
2011-11-02 11:30:00,37.47,37.6,37.42,37.54,102300.0,28.585,28.6841,28.5468,28.6384,102300.0
2011-11-02 12:00:00,37.54,37.54,37.26,37.35,34600.0,28.6384,28.6384,28.4247,28.4934,34600.0
2011-11-02 12:30:00,37.33,37.38,36.99,37.11,63200.0,28.4782,28.5163,28.2188,28.3103,63200.0
2011-11-02 13:00:00,37.12,37.25,37.06,37.13,34100.0,28.3179,28.4171,28.2722,28.3256,34100.0
2011-11-02 13:30:00,37.14,37.21,36.95,36.95,50500.0,28.3332,28.3866,28.1883,28.1883,50500.0
2011-11-02 14:00:00,36.99,37.12,36.89,37.09,52600.0,28.2188,28.3179,28.1425,28.2951,52600.0
2011-11-02 14:30:00,37.08,37.46,37.05,37.4,54400.0,28.2874,28.5773,28.2645,28.5316,54400.0
2011-11-02 15:00:00,37.4,37.79,37.37,37.64,98700.0,28.5316,28.8291,28.5087,28.7146,98700.0
2011-11-02 15:30:00,37.65,37.76,37.51,37.73,134500.0,28.7223,28.8062,28.6155,28.7833,134500.0
2011-11-03 09:30:00,38.09,38.48,37.07,37.18,50300.0,29.0579,29.3555,28.2798,28.3637,50300.0
2011-11-03 10:00:00,37.24,37.37,36.93,37.35,21900.0,28.4095,28.5087,28.173,28.4934,21900.0
2011-11-03 10:30:00,37.35,37.86,37.35,37.61,16800.0,28.4934,28.8825,28.4934,28.6918,16800.0
2011-11-03 11:00:00,37.66,37.84,37.47,37.81,24800.0,28.7299,28.8672,28.585,28.8443,24800.0
2011-11-03 11:30:00,37.81,38.03,37.77,37.98,18800.0,28.8443,29.0122,28.8138,28.974,18800.0
2011-11-03 12:00:00,37.96,38.06,37.85,38.02,12800.0,28.9588,29.035,28.8748,29.0045,12800.0
2011-11-03 12:30:00,38.0,38.12,37.86,38.0,17800.0,28.9893,29.0808,28.8825,28.9893,17800.0
2011-11-03 13:00:00,38.01,38.06,37.96,38.01,28700.0,28.9969,29.035,28.9588,28.9969,28700.0
2011-11-03 13:30:00,38.01,38.26,37.92,38.04,40100.0,28.9969,29.1876,28.9282,29.0198,40100.0
2011-11-03 14:00:00,38.09,38.15,37.95,37.98,31000.0,29.0579,29.1037,28.9511,28.974,31000.0
2011-11-03 14:30:00,37.97,38.06,37.95,38.0,26700.0,28.9664,29.035,28.9511,28.9893,26700.0
2011-11-03 15:00:00,38.0,38.1,37.93,38.06,65000.0,28.9893,29.0656,28.9359,29.035,65000.0
2011-11-03 15:30:00,38.04,38.07,37.89,37.95,146400.0,29.0198,29.0427,28.9054,28.9511,146400.0
2011-11-04 09:30:00,37.53,37.71,37.1,37.1,47600.0,28.6307,28.768,28.3027,28.3027,47600.0
2011-11-04 10:00:00,37.1,37.25,36.79,36.9,32100.0,28.3027,28.4171,28.0662,28.1501,32100.0
2011-11-04 10:30:00,36.88,36.95,36.78,36.88,29900.0,28.1349,28.1883,28.0586,28.1349,29900.0
2011-11-04 11:00:00,36.9,36.94,36.75,36.93,31300.0,28.1501,28.1806,28.0357,28.173,31300.0
2011-11-04 11:30:00,36.93,37.0,36.89,36.97,35800.0,28.173,28.2264,28.1425,28.2035,35800.0
2011-11-04 12:00:00,36.97,37.04,36.95,37.01,30100.0,28.2035,28.2569,28.1883,28.234,30100.0
2011-11-04 12:30:00,37.02,37.02,36.77,36.96,21800.0,28.2417,28.2417,28.0509,28.1959,21800.0
2011-11-04 13:00:00,36.99,37.2,36.91,37.04,75900.0,28.2188,28.379,28.1577,28.2569,75900.0
2011-11-04 13:30:00,37.05,37.31,37.0,37.12,16000.0,28.2645,28.4629,28.2264,28.3179,16000.0
2011-11-04 14:00:00,37.14,37.15,36.99,37.03,41300.0,28.3332,28.3408,28.2188,28.2493,41300.0
2011-11-04 14:30:00,37.03,37.08,36.94,36.96,33300.0,28.2493,28.2874,28.1806,28.1959,33300.0
2011-11-04 15:00:00,36.98,37.02,36.88,36.97,44500.0,28.2111,28.2417,28.1349,28.2035,44500.0
2011-11-04 15:30:00,36.95,37.1,36.95,37.09,160500.0,28.1883,28.3027,28.1883,28.2951,160500.0
2011-11-07 09:30:00,36.91,37.14,36.85,36.9,54000.0,28.1577,28.3332,28.112,28.1501,54000.0
2011-11-07 10:00:00,36.9,36.97,36.67,36.77,21800.0,28.1501,28.2035,27.9747,28.0509,21800.0
2011-11-07 10:30:00,36.75,36.83,36.68,36.71,46000.0,28.0357,28.0967,27.9823,28.0052,46000.0
2011-11-07 11:00:00,36.72,36.9,36.67,36.69,14700.0,28.0128,28.1501,27.9747,27.9899,14700.0
2011-11-07 11:30:00,36.69,36.74,36.6,36.6,13500.0,27.9899,28.0281,27.9213,27.9213,13500.0
2011-11-07 12:00:00,36.61,36.68,36.34,36.39,16000.0,27.9289,27.9823,27.7229,27.761,16000.0
2011-11-07 12:30:00,36.37,36.71,36.33,36.69,14700.0,27.7458,28.0052,27.7153,27.9899,14700.0
2011-11-07 13:00:00,36.67,36.75,36.58,36.67,20100.0,27.9747,28.0357,27.906,27.9747,20100.0
2011-11-07 13:30:00,36.67,36.86,36.58,36.78,21900.0,27.9747,28.1196,27.906,28.0586,21900.0
2011-11-07 14:00:00,36.76,37.0,36.73,36.92,39500.0,28.0433,28.2264,28.0204,28.1654,39500.0
2011-11-07 14:30:00,36.91,37.11,36.8,37.11,50400.0,28.1577,28.3103,28.0738,28.3103,50400.0
2011-11-07 15:00:00,37.08,37.15,36.99,36.99,44100.0,28.2874,28.3408,28.2188,28.2188,44100.0
2011-11-07 15:30:00,37.0,37.1,36.96,37.02,102000.0,28.2264,28.3027,28.1959,28.2417,102000.0
2011-11-08 09:30:00,37.41,37.51,37.28,37.35,12600.0,28.5392,28.6155,28.44,28.4934,12600.0
2011-11-08 10:00:00,37.32,37.36,36.72,36.84,17200.0,28.4705,28.501,28.0128,28.1043,17200.0
2011-11-08 10:30:00,36.84,37.09,36.79,36.91,20900.0,28.1043,28.2951,28.0662,28.1577,20900.0
2011-11-08 11:00:00,36.86,37.01,36.67,36.78,35100.0,28.1196,28.234,27.9747,28.0586,35100.0
2011-11-08 11:30:00,36.78,36.99,36.62,36.95,19600.0,28.0586,28.2188,27.9365,28.1883,19600.0
2011-11-08 12:00:00,36.93,37.11,36.84,36.98,9200.0,28.173,28.3103,28.1043,28.2111,9200.0
2011-11-08 12:30:00,36.98,37.01,36.85,36.85,10200.0,28.2111,28.234,28.112,28.112,10200.0
2011-11-08 13:00:00,36.87,37.0,36.77,37.0,11800.0,28.1272,28.2264,28.0509,28.2264,11800.0
2011-11-08 13:30:00,36.99,37.24,36.87,37.2,17700.0,28.2188,28.4095,28.1272,28.379,17700.0
2011-11-08 14:00:00,37.22,37.35,37.07,37.35,84900.0,28.3942,28.4934,28.2798,28.4934,84900.0
2011-11-08 14:30:00,37.33,37.35,37.26,37.27,45800.0,28.4782,28.4934,28.4247,28.4324,45800.0
2011-11-08 15:00:00,37.29,37.43,37.22,37.42,30700.0,28.4476,28.5544,28.3942,28.5468,30700.0
2011-11-08 15:30:00,37.44,37.52,37.25,37.4,106300.0,28.5621,28.6231,28.4171,28.5316,106300.0
2011-11-09 09:30:00,36.44,36.68,36.26,36.29,17200.0,27.7992,27.9823,27.6619,27.6848,17200.0
2011-11-09 10:00:00,36.35,36.5,36.2,36.29,18800.0,27.7305,27.845,27.6161,27.6848,18800.0
2011-11-09 10:30:00,36.25,36.54,36.16,36.5,20100.0,27.6542,27.8755,27.5856,27.845,20100.0
2011-11-09 11:00:00,36.51,36.78,36.45,36.67,9700.0,27.8526,28.0586,27.8068,27.9747,9700.0
2011-11-09 11:30:00,36.63,36.65,36.39,36.39,7900.0,27.9441,27.9594,27.761,27.761,7900.0
2011-11-09 12:00:00,36.38,36.4,36.28,36.33,24000.0,27.7534,27.7687,27.6771,27.7153,24000.0
2011-11-09 12:30:00,36.34,36.49,36.33,36.49,19600.0,27.7229,27.8373,27.7153,27.8373,19600.0
2011-11-09 13:00:00,36.5,36.52,36.34,36.48,25300.0,27.845,27.8602,27.7229,27.8297,25300.0
2011-11-09 13:30:00,36.46,36.46,36.11,36.26,22400.0,27.8144,27.8144,27.5474,27.6619,22400.0
2011-11-09 14:00:00,36.21,36.26,35.91,35.98,45000.0,27.6237,27.6619,27.3949,27.4483,45000.0
2011-11-09 14:30:00,35.98,36.11,35.91,36.06,25900.0,27.4483,27.5474,27.3949,27.5093,25900.0
2011-11-09 15:00:00,36.02,36.2,35.97,36.09,39000.0,27.4788,27.6161,27.4406,27.5322,39000.0
2011-11-09 15:30:00,36.05,36.07,35.81,35.9,115900.0,27.5017,27.5169,27.3186,27.3872,115900.0
2011-11-10 09:30:00,36.35,36.5,35.82,35.82,17600.0,27.7305,27.845,27.3262,27.3262,17600.0
2011-11-10 10:00:00,35.83,36.05,35.75,35.82,36100.0,27.3338,27.5017,27.2728,27.3262,36100.0
2011-11-10 10:30:00,35.75,36.0,35.61,35.98,18600.0,27.2728,27.4635,27.166,27.4483,18600.0
2011-11-10 11:00:00,36.0,36.2,36.0,36.1,18200.0,27.4635,27.6161,27.4635,27.5398,18200.0
2011-11-10 11:30:00,36.06,36.36,36.05,36.21,10100.0,27.5093,27.7382,27.5017,27.6237,10100.0
2011-11-10 12:00:00,36.24,36.46,36.19,36.36,37700.0,27.6466,27.8144,27.6085,27.7382,37700.0
2011-11-10 12:30:00,36.36,36.36,36.08,36.28,18600.0,27.7382,27.7382,27.5246,27.6771,18600.0
2011-11-10 13:00:00,36.28,36.38,36.12,36.12,20100.0,27.6771,27.7534,27.5551,27.5551,20100.0
2011-11-10 13:30:00,36.15,36.16,35.99,36.05,41900.0,27.578,27.5856,27.4559,27.5017,41900.0
2011-11-10 14:00:00,36.08,36.08,35.81,35.85,85500.0,27.5246,27.5246,27.3186,27.3491,85500.0
2011-11-10 14:30:00,35.86,35.97,35.7,35.81,95300.0,27.3567,27.4406,27.2347,27.3186,95300.0
2011-11-10 15:00:00,35.81,35.97,35.73,35.89,139100.0,27.3186,27.4406,27.2575,27.3796,139100.0
2011-11-10 15:30:00,35.9,36.11,35.81,36.01,135600.0,27.3872,27.5474,27.3186,27.4712,135600.0
2011-11-11 09:30:00,36.48,36.91,36.37,36.82,37600.0,27.8297,28.1577,27.7458,28.0891,37600.0
2011-11-11 10:00:00,36.91,37.07,36.86,37.03,28500.0,28.1577,28.2798,28.1196,28.2493,28500.0
2011-11-11 10:30:00,37.09,37.47,37.09,37.31,22700.0,28.2951,28.585,28.2951,28.4629,22700.0
2011-11-11 11:00:00,37.29,37.41,37.2,37.41,33300.0,28.4476,28.5392,28.379,28.5392,33300.0
2011-11-11 11:30:00,37.4,37.52,37.29,37.5,41200.0,28.5316,28.6231,28.4476,28.6078,41200.0
2011-11-11 12:00:00,37.5,37.53,37.46,37.5,28700.0,28.6078,28.6307,28.5773,28.6078,28700.0
2011-11-11 12:30:00,37.5,37.54,37.4,37.5,34900.0,28.6078,28.6384,28.5316,28.6078,34900.0
2011-11-11 13:00:00,37.51,37.56,37.47,37.51,22700.0,28.6155,28.6536,28.585,28.6155,22700.0
2011-11-11 13:30:00,37.5,37.64,37.48,37.6,26400.0,28.6078,28.7146,28.5926,28.6841,26400.0
2011-11-11 14:00:00,37.61,37.65,37.59,37.6,19300.0,28.6918,28.7223,28.6765,28.6841,19300.0
2011-11-11 14:30:00,37.59,37.62,37.42,37.47,103500.0,28.6765,28.6994,28.5468,28.585,103500.0
2011-11-11 15:00:00,37.49,47.46,37.31,37.5,112700.0,28.6002,36.2061,28.4629,28.6078,112700.0
2011-11-11 15:30:00,37.5,37.54,37.37,37.49,391200.0,28.6078,28.6384,28.5087,28.6002,391200.0
2011-11-14 09:30:00,37.32,37.55,37.28,37.43,14600.0,28.4705,28.646,28.44,28.5544,14600.0
2011-11-14 10:00:00,37.43,37.63,37.41,37.63,30600.0,28.5544,28.707,28.5392,28.707,30600.0
2011-11-14 10:30:00,37.57,37.58,37.37,37.39,21100.0,28.6612,28.6689,28.5087,28.5239,21100.0
2011-11-14 11:00:00,37.38,37.51,37.36,37.48,7100.0,28.5163,28.6155,28.501,28.5926,7100.0
2011-11-14 11:30:00,37.5,37.57,37.33,37.34,8000.0,28.6078,28.6612,28.4782,28.4858,8000.0
2011-11-14 12:00:00,37.39,37.4,37.1,37.14,8900.0,28.5239,28.5316,28.3027,28.3332,8900.0
2011-11-14 12:30:00,37.17,37.18,37.08,37.16,7400.0,28.3561,28.3637,28.2874,28.3485,7400.0
2011-11-14 13:00:00,37.16,37.18,37.0,37.18,10900.0,28.3485,28.3637,28.2264,28.3637,10900.0
2011-11-14 13:30:00,37.19,37.22,37.06,37.1,11300.0,28.3713,28.3942,28.2722,28.3027,11300.0
2011-11-14 14:00:00,37.09,37.18,37.02,37.02,23400.0,28.2951,28.3637,28.2417,28.2417,23400.0
2011-11-14 14:30:00,37.02,37.15,36.89,36.98,67600.0,28.2417,28.3408,28.1425,28.2111,67600.0
2011-11-14 15:00:00,36.99,37.3,36.99,37.24,37000.0,28.2188,28.4553,28.2188,28.4095,37000.0
2011-11-14 15:30:00,37.24,37.43,37.2,37.29,71400.0,28.4095,28.5544,28.379,28.4476,71400.0
2011-11-15 09:30:00,36.97,37.2,36.88,37.08,18600.0,28.2035,28.379,28.1349,28.2874,18600.0
2011-11-15 10:00:00,37.06,37.06,36.69,36.94,14400.0,28.2722,28.2722,27.9899,28.1806,14400.0
2011-11-15 10:30:00,36.94,36.98,36.75,36.75,13000.0,28.1806,28.2111,28.0357,28.0357,13000.0
2011-11-15 11:00:00,36.74,36.87,36.67,36.73,6300.0,28.0281,28.1272,27.9747,28.0204,6300.0
2011-11-15 11:30:00,36.77,36.8,36.58,36.79,12800.0,28.0509,28.0738,27.906,28.0662,12800.0
2011-11-15 12:00:00,36.8,36.99,36.8,36.94,20700.0,28.0738,28.2188,28.0738,28.1806,20700.0
2011-11-15 12:30:00,36.95,37.23,36.95,37.23,23500.0,28.1883,28.4019,28.1883,28.4019,23500.0
2011-11-15 13:00:00,37.3,37.42,37.22,37.33,8300.0,28.4553,28.5468,28.3942,28.4782,8300.0
2011-11-15 13:30:00,37.35,37.64,37.35,37.63,29300.0,28.4934,28.7146,28.4934,28.707,29300.0
2011-11-15 14:00:00,37.6,37.84,37.6,37.78,39300.0,28.6841,28.8672,28.6841,28.8214,39300.0
2011-11-15 14:30:00,37.77,37.86,37.72,37.8,34900.0,28.8138,28.8825,28.7757,28.8367,34900.0
2011-11-15 15:00:00,37.82,37.89,37.77,37.83,48000.0,28.852,28.9054,28.8138,28.8596,48000.0
2011-11-15 15:30:00,37.83,37.83,37.56,37.6,85400.0,28.8596,28.8596,28.6536,28.6841,85400.0
2011-11-16 09:30:00,37.15,37.29,36.89,37.17,19700.0,28.3408,28.4476,28.1425,28.3561,19700.0
2011-11-16 10:00:00,37.27,37.35,37.12,37.19,27700.0,28.4324,28.4934,28.3179,28.3713,27700.0
2011-11-16 10:30:00,37.19,37.54,37.15,37.37,10600.0,28.3713,28.6384,28.3408,28.5087,10600.0
2011-11-16 11:00:00,37.43,37.67,37.38,37.62,44700.0,28.5544,28.7375,28.5163,28.6994,44700.0
2011-11-16 11:30:00,37.57,37.64,37.3,37.31,19400.0,28.6612,28.7146,28.4553,28.4629,19400.0
2011-11-16 12:00:00,37.31,37.42,37.17,37.18,13900.0,28.4629,28.5468,28.3561,28.3637,13900.0
2011-11-16 12:30:00,37.18,37.3,37.15,37.19,18400.0,28.3637,28.4553,28.3408,28.3713,18400.0
2011-11-16 13:00:00,37.21,37.45,37.18,37.4,14600.0,28.3866,28.5697,28.3637,28.5316,14600.0
2011-11-16 13:30:00,37.44,37.48,37.35,37.36,16200.0,28.5621,28.5926,28.4934,28.501,16200.0
2011-11-16 14:00:00,37.39,37.47,37.34,37.4,13500.0,28.5239,28.585,28.4858,28.5316,13500.0
2011-11-16 14:30:00,37.43,37.53,37.35,37.49,55500.0,28.5544,28.6307,28.4934,28.6002,55500.0
2011-11-16 15:00:00,37.48,37.64,37.2,37.5,155200.0,28.5926,28.7146,28.379,28.6078,155200.0
2011-11-16 15:30:00,37.5,37.6,37.38,37.59,327000.0,28.6078,28.6841,28.5163,28.6765,327000.0
2011-11-17 09:30:00,37.94,37.94,37.5,37.64,33100.0,28.9435,28.9435,28.6078,28.7146,33100.0
2011-11-17 10:00:00,37.61,37.74,37.5,37.74,32300.0,28.6918,28.7909,28.6078,28.7909,32300.0
2011-11-17 10:30:00,37.7,38.15,37.6,38.12,49900.0,28.7604,29.1037,28.6841,29.0808,49900.0
2011-11-17 11:00:00,38.09,38.25,37.96,38.18,64200.0,29.0579,29.18,28.9588,29.1266,64200.0
2011-11-17 11:30:00,38.19,38.26,38.0,38.07,32600.0,29.1342,29.1876,28.9893,29.0427,32600.0
2011-11-17 12:00:00,38.1,38.11,37.7,37.71,87400.0,29.0656,29.0732,28.7604,28.768,87400.0
2011-11-17 12:30:00,37.7,37.76,37.44,37.76,63000.0,28.7604,28.8062,28.5621,28.8062,63000.0
2011-11-17 13:00:00,37.75,37.88,37.67,37.75,67400.0,28.7986,28.8977,28.7375,28.7986,67400.0
2011-11-17 13:30:00,37.73,37.96,37.69,37.94,74800.0,28.7833,28.9588,28.7528,28.9435,74800.0
2011-11-17 14:00:00,37.92,38.07,37.92,38.03,97100.0,28.9282,29.0427,28.9282,29.0122,97100.0
2011-11-17 14:30:00,38.03,38.22,37.94,38.16,78700.0,29.0122,29.1571,28.9435,29.1113,78700.0
2011-11-17 15:00:00,38.16,38.27,38.01,38.1,154100.0,29.1113,29.1953,28.9969,29.0656,154100.0
2011-11-17 15:30:00,38.1,38.12,37.65,37.84,208000.0,29.0656,29.0808,28.7223,28.8672,208000.0
2011-11-18 09:30:00,37.82,38.13,37.33,37.37,62500.0,28.852,29.0885,28.4782,28.5087,62500.0
2011-11-18 10:00:00,37.41,37.46,37.19,37.26,17500.0,28.5392,28.5773,28.3713,28.4247,17500.0
2011-11-18 10:30:00,37.27,37.42,37.1,37.4,34000.0,28.4324,28.5468,28.3027,28.5316,34000.0
2011-11-18 11:00:00,37.35,37.52,37.35,37.48,72600.0,28.4934,28.6231,28.4934,28.5926,72600.0
2011-11-18 11:30:00,37.46,37.51,37.45,37.48,51900.0,28.5773,28.6155,28.5697,28.5926,51900.0
2011-11-18 12:00:00,37.48,37.66,37.46,37.6,35900.0,28.5926,28.7299,28.5773,28.6841,35900.0
2011-11-18 12:30:00,37.59,37.6,37.48,37.51,23300.0,28.6765,28.6841,28.5926,28.6155,23300.0
2011-11-18 13:00:00,37.51,37.65,37.51,37.61,18500.0,28.6155,28.7223,28.6155,28.6918,18500.0
2011-11-18 13:30:00,37.62,37.77,37.62,37.68,13500.0,28.6994,28.8138,28.6994,28.7452,13500.0
2011-11-18 14:00:00,37.67,37.92,37.64,37.77,26000.0,28.7375,28.9282,28.7146,28.8138,26000.0
2011-11-18 14:30:00,37.8,37.97,37.73,37.75,46600.0,28.8367,28.9664,28.7833,28.7986,46600.0
2011-11-18 15:00:00,37.75,37.94,37.75,37.83,45800.0,28.7986,28.9435,28.7986,28.8596,45800.0
2011-11-18 15:30:00,37.82,37.97,37.79,37.89,96200.0,28.852,28.9664,28.8291,28.9054,96200.0
2011-11-21 09:30:00,37.13,37.52,37.11,37.52,22700.0,28.3256,28.6231,28.3103,28.6231,22700.0
2011-11-21 10:00:00,37.55,37.64,37.5,37.5,23000.0,28.646,28.7146,28.6078,28.6078,23000.0
2011-11-21 10:30:00,37.51,37.58,37.5,37.5,36400.0,28.6155,28.6689,28.6078,28.6078,36400.0
2011-11-21 11:00:00,37.5,37.58,37.5,37.52,39200.0,28.6078,28.6689,28.6078,28.6231,39200.0
2011-11-21 11:30:00,37.53,37.77,37.5,37.68,33700.0,28.6307,28.8138,28.6078,28.7452,33700.0
2011-11-21 12:00:00,37.71,37.72,37.5,37.51,20700.0,28.768,28.7757,28.6078,28.6155,20700.0
2011-11-21 12:30:00,37.55,37.59,37.52,37.54,20600.0,28.646,28.6765,28.6231,28.6384,20600.0
2011-11-21 13:00:00,37.52,37.73,37.52,37.62,19900.0,28.6231,28.7833,28.6231,28.6994,19900.0
2011-11-21 13:30:00,37.55,37.7,37.52,37.64,34600.0,28.646,28.7604,28.6231,28.7146,34600.0
2011-11-21 14:00:00,37.61,38.02,37.59,37.82,35500.0,28.6918,29.0045,28.6765,28.852,35500.0
2011-11-21 14:30:00,37.79,37.98,37.79,37.94,33100.0,28.8291,28.974,28.8291,28.9435,33100.0
2011-11-21 15:00:00,37.91,38.1,37.73,38.07,52500.0,28.9206,29.0656,28.7833,29.0427,52500.0
2011-11-21 15:30:00,38.06,38.18,37.94,37.95,95600.0,29.035,29.1266,28.9435,28.9511,95600.0
2011-11-22 09:30:00,37.8,37.81,37.58,37.58,13100.0,28.8367,28.8443,28.6689,28.6689,13100.0
2011-11-22 10:00:00,37.59,37.64,37.38,37.51,6600.0,28.6765,28.7146,28.5163,28.6155,6600.0
2011-11-22 10:30:00,37.52,37.57,37.26,37.42,40400.0,28.6231,28.6612,28.4247,28.5468,40400.0
2011-11-22 11:00:00,37.44,37.53,37.4,37.45,13500.0,28.5621,28.6307,28.5316,28.5697,13500.0
2011-11-22 11:30:00,37.43,37.6,37.4,37.6,20000.0,28.5544,28.6841,28.5316,28.6841,20000.0
2011-11-22 12:00:00,37.62,37.86,37.62,37.67,15300.0,28.6994,28.8825,28.6994,28.7375,15300.0
2011-11-22 12:30:00,37.65,37.83,37.64,37.81,11400.0,28.7223,28.8596,28.7146,28.8443,11400.0
2011-11-22 13:00:00,37.81,37.86,37.69,37.84,38300.0,28.8443,28.8825,28.7528,28.8672,38300.0
2011-11-22 13:30:00,37.82,37.9,37.58,37.62,33600.0,28.852,28.913,28.6689,28.6994,33600.0
2011-11-22 14:00:00,37.64,37.75,37.54,37.64,13100.0,28.7146,28.7986,28.6384,28.7146,13100.0
2011-11-22 14:30:00,37.64,37.68,37.44,37.53,16400.0,28.7146,28.7452,28.5621,28.6307,16400.0
2011-11-22 15:00:00,37.51,37.54,37.4,37.51,27000.0,28.6155,28.6384,28.5316,28.6155,27000.0
2011-11-22 15:30:00,37.52,37.58,37.49,37.51,68800.0,28.6231,28.6689,28.6002,28.6155,68800.0
2011-11-23 09:30:00,37.09,37.29,36.93,37.25,33700.0,28.2951,28.4476,28.173,28.4171,33700.0
2011-11-23 10:00:00,37.25,37.29,37.23,37.27,69600.0,28.4171,28.4476,28.4019,28.4324,69600.0
2011-11-23 10:30:00,37.25,37.47,37.23,37.42,53100.0,28.4171,28.585,28.4019,28.5468,53100.0
2011-11-23 11:00:00,37.42,37.48,37.25,37.48,26100.0,28.5468,28.5926,28.4171,28.5926,26100.0
2011-11-23 11:30:00,37.38,37.45,37.27,37.3,18600.0,28.5163,28.5697,28.4324,28.4553,18600.0
2011-11-23 12:00:00,37.31,37.46,37.27,37.41,40200.0,28.4629,28.5773,28.4324,28.5392,40200.0
2011-11-23 12:30:00,37.41,37.49,37.39,37.45,56700.0,28.5392,28.6002,28.5239,28.5697,56700.0
2011-11-23 13:00:00,37.43,37.5,37.41,37.47,41600.0,28.5544,28.6078,28.5392,28.585,41600.0
2011-11-23 13:30:00,37.46,37.47,37.23,37.26,108500.0,28.5773,28.585,28.4019,28.4247,108500.0
2011-11-23 14:00:00,37.27,37.3,37.05,37.15,37500.0,28.4324,28.4553,28.2645,28.3408,37500.0
2011-11-23 14:30:00,37.17,37.22,37.14,37.2,30800.0,28.3561,28.3942,28.3332,28.379,30800.0
2011-11-23 15:00:00,37.17,37.33,37.13,37.26,76900.0,28.3561,28.4782,28.3256,28.4247,76900.0
2011-11-23 15:30:00,37.27,37.52,37.25,37.34,127700.0,28.4324,28.6231,28.4171,28.4858,127700.0
2011-11-25 09:30:00,37.16,37.25,37.04,37.12,9700.0,28.3485,28.4171,28.2569,28.3179,9700.0
2011-11-25 10:00:00,37.1,37.39,37.1,37.32,6700.0,28.3027,28.5239,28.3027,28.4705,6700.0
2011-11-25 10:30:00,37.31,37.54,37.31,37.39,10100.0,28.4629,28.6384,28.4629,28.5239,10100.0
2011-11-25 11:00:00,37.39,37.57,37.27,37.34,9400.0,28.5239,28.6612,28.4324,28.4858,9400.0
2011-11-25 11:30:00,37.31,37.51,37.27,37.3,26500.0,28.4629,28.6155,28.4324,28.4553,26500.0
2011-11-25 12:00:00,37.27,37.31,37.05,37.18,33100.0,28.4324,28.4629,28.2645,28.3637,33100.0
2011-11-25 12:30:00,37.14,37.16,37.05,37.05,79500.0,28.3332,28.3485,28.2645,28.2645,79500.0
2011-11-28 09:30:00,38.15,38.9,37.97,38.61,39500.0,29.1037,29.6759,28.9664,29.4546,39500.0
2011-11-28 10:00:00,38.63,38.85,38.62,38.74,33200.0,29.4699,29.6377,29.4623,29.5538,33200.0
2011-11-28 10:30:00,38.74,39.06,38.72,39.05,35000.0,29.5538,29.7979,29.5385,29.7903,35000.0
2011-11-28 11:00:00,39.08,39.08,38.87,39.02,18400.0,29.8132,29.8132,29.653,29.7674,18400.0
2011-11-28 11:30:00,39.02,39.12,39.0,39.04,25500.0,29.7674,29.8437,29.7522,29.7827,25500.0
2011-11-28 12:00:00,39.03,39.19,39.0,39.13,36300.0,29.775,29.8971,29.7522,29.8513,36300.0
2011-11-28 12:30:00,39.11,39.11,38.88,38.92,38600.0,29.8361,29.8361,29.6606,29.6911,38600.0
2011-11-28 13:00:00,38.92,39.0,38.87,38.93,31500.0,29.6911,29.7522,29.653,29.6988,31500.0
2011-11-28 13:30:00,38.95,39.01,38.85,38.87,50700.0,29.714,29.7598,29.6377,29.653,50700.0
2011-11-28 14:00:00,38.85,38.96,38.82,38.84,50000.0,29.6377,29.7216,29.6148,29.6301,50000.0
2011-11-28 14:30:00,38.86,38.9,38.76,38.8,54100.0,29.6454,29.6759,29.5691,29.5996,54100.0
2011-11-28 15:00:00,38.78,38.79,38.31,38.38,88600.0,29.5843,29.5919,29.2258,29.2792,88600.0
2011-11-28 15:30:00,38.38,38.7,38.35,38.65,281000.0,29.2792,29.5233,29.2563,29.4851,281000.0
2011-11-29 09:30:00,38.58,39.0,38.33,38.95,65900.0,29.4317,29.7522,29.241,29.714,65900.0
2011-11-29 10:00:00,38.94,39.26,38.89,39.23,19100.0,29.7064,29.9505,29.6682,29.9276,19100.0
2011-11-29 10:30:00,39.2,39.25,38.86,38.92,17600.0,29.9047,29.9429,29.6454,29.6911,17600.0
2011-11-29 11:00:00,38.94,38.95,38.78,38.88,42900.0,29.7064,29.714,29.5843,29.6606,42900.0
2011-11-29 11:30:00,38.9,39.06,38.84,38.86,14900.0,29.6759,29.7979,29.6301,29.6454,14900.0
2011-11-29 12:00:00,38.92,38.97,38.82,38.84,19700.0,29.6911,29.7293,29.6148,29.6301,19700.0
2011-11-29 12:30:00,38.83,39.01,38.7,38.98,61700.0,29.6225,29.7598,29.5233,29.7369,61700.0
2011-11-29 13:00:00,38.99,39.07,38.98,39.01,78000.0,29.7445,29.8056,29.7369,29.7598,78000.0
2011-11-29 13:30:00,39.0,39.04,38.77,38.77,27100.0,29.7522,29.7827,29.5767,29.5767,27100.0
2011-11-29 14:00:00,38.77,38.93,38.69,38.93,17200.0,29.5767,29.6988,29.5157,29.6988,17200.0
2011-11-29 14:30:00,38.93,39.04,38.88,38.98,17100.0,29.6988,29.7827,29.6606,29.7369,17100.0
2011-11-29 15:00:00,38.95,39.16,38.9,39.01,39600.0,29.714,29.8742,29.6759,29.7598,39600.0
2011-11-29 15:30:00,39.01,39.09,38.9,38.93,89600.0,29.7598,29.8208,29.6759,29.6988,89600.0
2011-11-30 09:30:00,40.1,40.1,39.78,39.97,38500.0,30.5913,30.5913,30.3472,30.4921,38500.0
2011-11-30 10:00:00,39.99,40.01,39.89,39.93,25200.0,30.5074,30.5227,30.4311,30.4616,25200.0
2011-11-30 10:30:00,39.94,40.0,39.9,39.95,21400.0,30.4693,30.515,30.4387,30.4769,21400.0
2011-11-30 11:00:00,39.96,39.96,39.85,39.9,28000.0,30.4845,30.4845,30.4006,30.4387,28000.0
2011-11-30 11:30:00,39.93,39.93,39.73,39.82,21200.0,30.4616,30.4616,30.3091,30.3777,21200.0
2011-11-30 12:00:00,39.86,39.9,39.81,39.85,14500.0,30.4082,30.4387,30.3701,30.4006,14500.0
2011-11-30 12:30:00,39.85,39.85,39.62,39.64,30900.0,30.4006,30.4006,30.2251,30.2404,30900.0
2011-11-30 13:00:00,39.62,39.62,39.34,39.35,41000.0,30.2251,30.2251,30.0115,30.0192,41000.0
2011-11-30 13:30:00,39.36,39.46,39.3,39.36,44500.0,30.0268,30.1031,29.981,30.0268,44500.0
2011-11-30 14:00:00,39.36,39.43,39.29,39.43,55800.0,30.0268,30.0802,29.9734,30.0802,55800.0
2011-11-30 14:30:00,39.44,39.55,39.34,39.34,27100.0,30.0878,30.1717,30.0115,30.0115,27100.0
2011-11-30 15:00:00,39.33,39.37,39.21,39.37,55800.0,30.0039,30.0344,29.9124,30.0344,55800.0
2011-11-30 15:30:00,39.36,39.8,39.33,39.77,164100.0,30.0268,30.3625,30.0039,30.3396,164100.0
2011-12-01 09:30:00,40.29,40.29,38.84,39.92,58600.0,30.7363,30.7363,29.6301,30.454,58600.0
2011-12-01 10:00:00,39.98,40.19,39.92,40.13,115500.0,30.4998,30.66,30.454,30.6142,115500.0
2011-12-01 10:30:00,40.14,40.17,39.94,40.14,38600.0,30.6218,30.6447,30.4693,30.6218,38600.0
2011-12-01 11:00:00,40.15,40.26,40.13,40.21,34300.0,30.6295,30.7134,30.6142,30.6752,34300.0
2011-12-01 11:30:00,40.18,40.23,40.07,40.1,18600.0,30.6523,30.6905,30.5684,30.5913,18600.0
2011-12-01 12:00:00,40.09,40.23,40.09,40.21,16400.0,30.5837,30.6905,30.5837,30.6752,16400.0
2011-12-01 12:30:00,40.19,40.22,40.04,40.06,33200.0,30.66,30.6829,30.5455,30.5608,33200.0
2011-12-01 13:00:00,40.04,40.19,40.04,40.18,22700.0,30.5455,30.66,30.5455,30.6523,22700.0
2011-12-01 13:30:00,40.17,40.18,40.08,40.15,40800.0,30.6447,30.6523,30.5761,30.6295,40800.0
2011-12-01 14:00:00,40.15,40.2,40.11,40.16,29600.0,30.6295,30.6676,30.5989,30.6371,29600.0
2011-12-01 14:30:00,40.16,40.19,40.09,40.14,30800.0,30.6371,30.66,30.5837,30.6218,30800.0
2011-12-01 15:00:00,40.15,40.18,40.05,40.1,47900.0,30.6295,30.6523,30.5532,30.5913,47900.0
2011-12-01 15:30:00,40.1,40.1,39.66,39.7,124900.0,30.5913,30.5913,30.2557,30.2862,124900.0
2011-12-02 09:30:00,39.83,40.16,39.83,39.98,40300.0,30.3853,30.6371,30.3853,30.4998,40300.0
2011-12-02 10:00:00,39.98,40.09,39.9,40.09,27300.0,30.4998,30.5837,30.4387,30.5837,27300.0
2011-12-02 10:30:00,40.06,40.11,39.93,39.94,20500.0,30.5608,30.5989,30.4616,30.4693,20500.0
2011-12-02 11:00:00,39.95,39.98,39.75,39.92,42300.0,30.4769,30.4998,30.3243,30.454,42300.0
2011-12-02 11:30:00,39.92,39.99,39.79,39.88,18900.0,30.454,30.5074,30.3548,30.4235,18900.0
2011-12-02 12:00:00,39.88,39.88,39.64,39.64,35000.0,30.4235,30.4235,30.2404,30.2404,35000.0
2011-12-02 12:30:00,39.63,39.77,39.61,39.73,44700.0,30.2328,30.3396,30.2175,30.3091,44700.0
2011-12-02 13:00:00,39.71,39.88,39.71,39.84,20800.0,30.2938,30.4235,30.2938,30.393,20800.0
2011-12-02 13:30:00,39.84,39.84,39.68,39.76,24000.0,30.393,30.393,30.2709,30.3319,24000.0
2011-12-02 14:00:00,39.77,39.88,39.61,39.86,104700.0,30.3396,30.4235,30.2175,30.4082,104700.0
2011-12-02 14:30:00,39.86,39.89,39.77,39.82,22400.0,30.4082,30.4311,30.3396,30.3777,22400.0
2011-12-02 15:00:00,39.83,39.87,39.71,39.77,31400.0,30.3853,30.4159,30.2938,30.3396,31400.0
2011-12-02 15:30:00,39.78,39.9,39.72,39.74,80100.0,30.3472,30.4387,30.3014,30.3167,80100.0
2011-12-05 09:30:00,40.23,40.24,39.99,40.11,31700.0,30.6905,30.6981,30.5074,30.5989,31700.0
2011-12-05 10:00:00,40.09,40.14,39.92,40.03,25300.0,30.5837,30.6218,30.454,30.5379,25300.0
2011-12-05 10:30:00,40.03,40.07,39.95,39.97,27600.0,30.5379,30.5684,30.4769,30.4921,27600.0
2011-12-05 11:00:00,40.01,40.03,39.91,40.03,13400.0,30.5227,30.5379,30.4464,30.5379,13400.0
2011-12-05 11:30:00,40.02,40.03,39.98,39.98,24000.0,30.5303,30.5379,30.4998,30.4998,24000.0
2011-12-05 12:00:00,40.0,40.04,39.95,39.97,12300.0,30.515,30.5455,30.4769,30.4921,12300.0
2011-12-05 12:30:00,39.95,40.1,39.95,40.0,57800.0,30.4769,30.5913,30.4769,30.515,57800.0
2011-12-05 13:00:00,40.0,40.08,39.96,40.06,17100.0,30.515,30.5761,30.4845,30.5608,17100.0
2011-12-05 13:30:00,40.05,40.2,39.9,39.98,21100.0,30.5532,30.6676,30.4387,30.4998,21100.0
2011-12-05 14:00:00,39.98,40.0,39.9,39.97,25200.0,30.4998,30.515,30.4387,30.4921,25200.0
2011-12-05 14:30:00,39.98,40.06,39.94,40.04,38600.0,30.4998,30.5608,30.4693,30.5455,38600.0
2011-12-05 15:00:00,40.02,40.08,39.95,39.99,78900.0,30.5303,30.5761,30.4769,30.5074,78900.0
2011-12-05 15:30:00,39.99,40.21,39.93,40.14,146100.0,30.5074,30.6752,30.4616,30.6218,146100.0
2011-12-06 09:30:00,41.0,41.48,40.91,41.41,164900.0,31.2779,31.6441,31.2092,31.5907,164900.0
2011-12-06 10:00:00,41.41,41.7,41.25,41.29,165800.0,31.5907,31.8119,31.4686,31.4991,165800.0
2011-12-06 10:30:00,41.33,41.35,41.26,41.3,95100.0,31.5297,31.5449,31.4763,31.5068,95100.0
2011-12-06 11:00:00,41.29,41.32,41.25,41.25,78900.0,31.4991,31.522,31.4686,31.4686,78900.0
2011-12-06 11:30:00,41.24,41.33,41.15,41.28,132500.0,31.461,31.5297,31.3923,31.4915,132500.0
2011-12-06 12:00:00,41.3,41.3,40.96,41.0,73100.0,31.5068,31.5068,31.2474,31.2779,73100.0
2011-12-06 12:30:00,41.0,41.03,40.93,40.93,44700.0,31.2779,31.3008,31.2245,31.2245,44700.0
2011-12-06 13:00:00,40.94,41.09,40.89,40.98,66800.0,31.2321,31.3466,31.194,31.2626,66800.0
2011-12-06 13:30:00,41.0,41.02,40.94,40.95,40700.0,31.2779,31.2932,31.2321,31.2398,40700.0
2011-12-06 14:00:00,40.95,41.0,40.87,40.99,56400.0,31.2398,31.2779,31.1787,31.2703,56400.0
2011-12-06 14:30:00,40.97,41.06,40.97,40.99,117200.0,31.255,31.3237,31.255,31.2703,117200.0
2011-12-06 15:00:00,40.99,41.0,40.74,40.75,164000.0,31.2703,31.2779,31.0796,31.0872,164000.0
2011-12-06 15:30:00,40.75,40.81,40.57,40.61,223700.0,31.0872,31.133,30.9499,30.9804,223700.0
2011-12-07 09:30:00,40.48,40.65,39.99,40.14,41300.0,30.8812,31.0109,30.5074,30.6218,41300.0
2011-12-07 10:00:00,40.14,40.14,39.91,39.94,40600.0,30.6218,30.6218,30.4464,30.4693,40600.0
2011-12-07 10:30:00,39.93,40.02,39.91,39.99,31700.0,30.4616,30.5303,30.4464,30.5074,31700.0
2011-12-07 11:00:00,40.0,40.11,39.94,40.06,35800.0,30.515,30.5989,30.4693,30.5608,35800.0
2011-12-07 11:30:00,40.06,40.16,40.05,40.16,25100.0,30.5608,30.6371,30.5532,30.6371,25100.0
2011-12-07 12:00:00,40.17,40.39,40.14,40.34,114400.0,30.6447,30.8125,30.6218,30.7744,114400.0
2011-12-07 12:30:00,40.34,40.54,40.28,40.45,49900.0,30.7744,30.927,30.7286,30.8583,49900.0
2011-12-07 13:00:00,40.46,40.51,40.43,40.48,33500.0,30.866,30.9041,30.8431,30.8812,33500.0
2011-12-07 13:30:00,40.5,40.5,40.4,40.41,49200.0,30.8965,30.8965,30.8202,30.8278,49200.0
2011-12-07 14:00:00,40.4,40.5,40.28,40.46,151400.0,30.8202,30.8965,30.7286,30.866,151400.0
2011-12-07 14:30:00,40.46,40.5,40.39,40.48,159800.0,30.866,30.8965,30.8125,30.8812,159800.0
2011-12-07 15:00:00,40.49,40.59,40.38,40.38,210800.0,30.8888,30.9651,30.8049,30.8049,210800.0
2011-12-07 15:30:00,40.41,40.51,40.28,40.42,176900.0,30.8278,30.9041,30.7286,30.8354,176900.0
2011-12-08 09:30:00,40.18,40.54,39.95,40.49,28800.0,30.6523,30.927,30.4769,30.8888,28800.0
2011-12-08 10:00:00,40.5,40.5,40.19,40.26,56900.0,30.8965,30.8965,30.66,30.7134,56900.0
2011-12-08 10:30:00,40.23,40.49,40.23,40.41,37100.0,30.6905,30.8888,30.6905,30.8278,37100.0
2011-12-08 11:00:00,40.4,40.48,40.19,40.41,39800.0,30.8202,30.8812,30.66,30.8278,39800.0
2011-12-08 11:30:00,40.38,40.55,40.37,40.49,34500.0,30.8049,30.9346,30.7973,30.8888,34500.0
2011-12-08 12:00:00,40.46,40.53,40.39,40.4,19900.0,30.866,30.9194,30.8125,30.8202,19900.0
2011-12-08 12:30:00,40.41,40.43,40.31,40.36,31200.0,30.8278,30.8431,30.7515,30.7897,31200.0
2011-12-08 13:00:00,40.36,40.37,40.15,40.16,46000.0,30.7897,30.7973,30.6295,30.6371,46000.0
2011-12-08 13:30:00,40.15,40.21,40.05,40.21,85300.0,30.6295,30.6752,30.5532,30.6752,85300.0
2011-12-08 14:00:00,40.22,40.37,40.17,40.36,33600.0,30.6829,30.7973,30.6447,30.7897,33600.0
2011-12-08 14:30:00,40.36,40.44,40.27,40.39,32100.0,30.7897,30.8507,30.721,30.8125,32100.0
2011-12-08 15:00:00,40.44,40.54,40.4,40.46,53900.0,30.8507,30.927,30.8202,30.866,53900.0
2011-12-08 15:30:00,40.45,40.53,40.14,40.22,122100.0,30.8583,30.9194,30.6218,30.6829,122100.0
2011-12-09 09:30:00,40.27,40.4,40.05,40.31,28200.0,30.721,30.8202,30.5532,30.7515,28200.0
2011-12-09 10:00:00,40.26,40.46,40.06,40.16,17700.0,30.7134,30.866,30.5608,30.6371,17700.0
2011-12-09 10:30:00,40.16,40.29,40.1,40.16,16300.0,30.6371,30.7363,30.5913,30.6371,16300.0
2011-12-09 11:00:00,40.21,40.38,40.17,40.34,25800.0,30.6752,30.8049,30.6447,30.7744,25800.0
2011-12-09 11:30:00,40.34,40.39,40.24,40.27,27800.0,30.7744,30.8125,30.6981,30.721,27800.0
2011-12-09 12:00:00,40.25,40.5,40.23,40.46,17500.0,30.7057,30.8965,30.6905,30.866,17500.0
2011-12-09 12:30:00,40.43,40.56,40.42,40.44,20400.0,30.8431,30.9422,30.8354,30.8507,20400.0
2011-12-09 13:00:00,40.46,40.67,40.45,40.57,28300.0,30.866,31.0262,30.8583,30.9499,28300.0
2011-12-09 13:30:00,40.58,40.69,40.5,40.51,13700.0,30.9575,31.0414,30.8965,30.9041,13700.0
2011-12-09 14:00:00,40.48,40.59,40.39,40.48,27900.0,30.8812,30.9651,30.8125,30.8812,27900.0
2011-12-09 14:30:00,40.48,40.56,40.39,40.39,43000.0,30.8812,30.9422,30.8125,30.8125,43000.0
2011-12-09 15:00:00,40.42,40.61,40.41,40.58,47900.0,30.8354,30.9804,30.8278,30.9575,47900.0
2011-12-09 15:30:00,40.6,40.87,40.6,40.65,103400.0,30.9728,31.1787,30.9728,31.0109,103400.0
2011-12-12 09:30:00,40.22,40.96,40.08,40.08,21000.0,30.6829,31.2474,30.5761,30.5761,21000.0
2011-12-12 10:00:00,40.07,40.16,39.96,40.03,20500.0,30.5684,30.6371,30.4845,30.5379,20500.0
2011-12-12 10:30:00,40.0,40.35,39.99,40.34,25200.0,30.515,30.782,30.5074,30.7744,25200.0
2011-12-12 11:00:00,40.34,40.5,40.26,40.4,21100.0,30.7744,30.8965,30.7134,30.8202,21100.0
2011-12-12 11:30:00,40.4,40.61,40.37,40.52,39000.0,30.8202,30.9804,30.7973,30.9117,39000.0
2011-12-12 12:00:00,40.51,40.73,40.51,40.73,47300.0,30.9041,31.0719,30.9041,31.0719,47300.0
2011-12-12 12:30:00,40.73,40.91,40.73,40.83,19100.0,31.0719,31.2092,31.0719,31.1482,19100.0
2011-12-12 13:00:00,40.86,40.9,40.81,40.82,53700.0,31.1711,31.2016,31.133,31.1406,53700.0
2011-12-12 13:30:00,40.8,40.84,40.68,40.79,49700.0,31.1253,31.1558,31.0338,31.1177,49700.0
2011-12-12 14:00:00,40.78,40.79,40.56,40.6,21000.0,31.1101,31.1177,30.9422,30.9728,21000.0
2011-12-12 14:30:00,40.6,40.63,40.4,40.55,43300.0,30.9728,30.9956,30.8202,30.9346,43300.0
2011-12-12 15:00:00,40.54,40.57,40.4,40.44,51700.0,30.927,30.9499,30.8202,30.8507,51700.0
2011-12-12 15:30:00,40.45,40.62,40.44,40.6,86700.0,30.8583,30.988,30.8507,30.9728,86700.0
2011-12-13 09:30:00,40.84,41.2,40.84,41.13,58600.0,31.1558,31.4305,31.1558,31.3771,58600.0
2011-12-13 10:00:00,41.13,41.17,40.8,40.8,72500.0,31.3771,31.4076,31.1253,31.1253,72500.0
2011-12-13 10:30:00,40.81,40.83,40.47,40.5,19800.0,31.133,31.1482,30.8736,30.8965,19800.0
2011-12-13 11:00:00,40.45,40.49,40.21,40.49,26400.0,30.8583,30.8888,30.6752,30.8888,26400.0
2011-12-13 11:30:00,40.47,40.66,40.44,40.59,12800.0,30.8736,31.0185,30.8507,30.9651,12800.0
2011-12-13 12:00:00,40.62,40.64,40.55,40.58,28200.0,30.988,31.0033,30.9346,30.9575,28200.0
2011-12-13 12:30:00,40.58,40.6,40.52,40.58,34300.0,30.9575,30.9728,30.9117,30.9575,34300.0
2011-12-13 13:00:00,40.55,40.6,40.53,40.55,11800.0,30.9346,30.9728,30.9194,30.9346,11800.0
2011-12-13 13:30:00,40.55,40.6,40.47,40.58,21400.0,30.9346,30.9728,30.8736,30.9575,21400.0
2011-12-13 14:00:00,40.59,40.73,40.2,40.2,61900.0,30.9651,31.0719,30.6676,30.6676,61900.0
2011-12-13 14:30:00,40.2,40.2,39.91,39.93,36000.0,30.6676,30.6676,30.4464,30.4616,36000.0
2011-12-13 15:00:00,39.94,39.96,39.3,39.37,60200.0,30.4693,30.4845,29.981,30.0344,60200.0
2011-12-13 15:30:00,39.39,39.43,39.13,39.27,169500.0,30.0497,30.0802,29.8513,29.9581,169500.0
2011-12-14 09:30:00,39.22,39.31,39.0,39.18,22300.0,29.92,29.9886,29.7522,29.8895,22300.0
2011-12-14 10:00:00,39.13,39.14,38.89,38.94,25300.0,29.8513,29.859,29.6682,29.7064,25300.0
2011-12-14 10:30:00,38.94,39.03,38.92,38.92,8800.0,29.7064,29.775,29.6911,29.6911,8800.0
2011-12-14 11:00:00,38.84,38.97,38.83,38.88,10400.0,29.6301,29.7293,29.6225,29.6606,10400.0
2011-12-14 11:30:00,38.84,38.84,38.59,38.73,32200.0,29.6301,29.6301,29.4394,29.5462,32200.0
2011-12-14 12:00:00,38.71,38.9,38.68,38.8,17600.0,29.5309,29.6759,29.508,29.5996,17600.0
2011-12-14 12:30:00,38.84,38.89,38.81,38.87,33100.0,29.6301,29.6682,29.6072,29.653,33100.0
2011-12-14 13:00:00,38.85,39.12,38.8,39.12,36500.0,29.6377,29.8437,29.5996,29.8437,36500.0
2011-12-14 13:30:00,39.11,39.11,38.93,38.94,19200.0,29.8361,29.8361,29.6988,29.7064,19200.0
2011-12-14 14:00:00,38.92,39.12,38.82,39.08,32700.0,29.6911,29.8437,29.6148,29.8132,32700.0
2011-12-14 14:30:00,39.08,39.1,38.9,38.96,49900.0,29.8132,29.8284,29.6759,29.7216,49900.0
2011-12-14 15:00:00,38.95,39.0,38.83,38.95,59000.0,29.714,29.7522,29.6225,29.714,59000.0
2011-12-14 15:30:00,38.95,38.97,38.78,38.81,119700.0,29.714,29.7293,29.5843,29.6072,119700.0
2011-12-15 09:30:00,39.25,39.25,38.97,39.1,20600.0,29.9429,29.9429,29.7293,29.8284,20600.0
2011-12-15 10:00:00,39.1,39.24,38.98,39.05,28800.0,29.8284,29.9352,29.7369,29.7903,28800.0
2011-12-15 10:30:00,39.01,39.05,38.9,38.9,20000.0,29.7598,29.7903,29.6759,29.6759,20000.0
2011-12-15 11:00:00,38.92,39.08,38.9,39.04,21100.0,29.6911,29.8132,29.6759,29.7827,21100.0
2011-12-15 11:30:00,39.04,39.11,38.98,39.01,9600.0,29.7827,29.8361,29.7369,29.7598,9600.0
2011-12-15 12:00:00,39.02,39.24,39.02,39.22,8600.0,29.7674,29.9352,29.7674,29.92,8600.0
2011-12-15 12:30:00,39.23,39.25,39.11,39.15,5800.0,29.9276,29.9429,29.8361,29.8666,5800.0
2011-12-15 13:00:00,39.15,39.23,39.1,39.22,7900.0,29.8666,29.9276,29.8284,29.92,7900.0
2011-12-15 13:30:00,39.16,39.46,39.1,39.39,21500.0,29.8742,30.1031,29.8284,30.0497,21500.0
2011-12-15 14:00:00,39.42,39.64,39.41,39.58,31500.0,30.0726,30.2404,30.0649,30.1946,31500.0
2011-12-15 14:30:00,39.58,39.65,39.55,39.59,27800.0,30.1946,30.248,30.1717,30.2022,27800.0
2011-12-15 15:00:00,39.59,39.8,39.58,39.66,43000.0,30.2022,30.3625,30.1946,30.2557,43000.0
2011-12-15 15:30:00,39.65,39.74,39.57,39.64,64600.0,30.248,30.3167,30.187,30.2404,64600.0
2011-12-16 09:30:00,39.9,40.06,39.51,39.66,112100.0,30.4387,30.5608,30.1412,30.2557,112100.0
2011-12-16 10:00:00,39.63,39.84,39.48,39.48,22100.0,30.2328,30.393,30.1183,30.1183,22100.0
2011-12-16 10:30:00,39.48,39.61,39.42,39.44,22200.0,30.1183,30.2175,30.0726,30.0878,22200.0
2011-12-16 11:00:00,39.47,39.62,39.43,39.48,19900.0,30.1107,30.2251,30.0802,30.1183,19900.0
2011-12-16 11:30:00,39.49,39.52,39.27,39.29,19600.0,30.126,30.1488,29.9581,29.9734,19600.0
2011-12-16 12:00:00,39.26,39.4,39.15,39.24,14800.0,29.9505,30.0573,29.8666,29.9352,14800.0
2011-12-16 12:30:00,39.23,39.25,38.95,39.2,18900.0,29.9276,29.9429,29.714,29.9047,18900.0
2011-12-16 13:00:00,39.18,39.34,39.15,39.23,16200.0,29.8895,30.0115,29.8666,29.9276,16200.0
2011-12-16 13:30:00,39.28,39.29,39.08,39.1,15300.0,29.9658,29.9734,29.8132,29.8284,15300.0
2011-12-16 14:00:00,39.12,39.22,39.0,39.03,15800.0,29.8437,29.92,29.7522,29.775,15800.0
2011-12-16 14:30:00,39.0,39.23,38.99,39.12,18300.0,29.7522,29.9276,29.7445,29.8437,18300.0
2011-12-16 15:00:00,39.09,39.21,39.06,39.06,29900.0,29.8208,29.9124,29.7979,29.7979,29900.0
2011-12-16 15:30:00,39.06,39.24,39.06,39.17,81400.0,29.7979,29.9352,29.7979,29.8818,81400.0
2011-12-19 09:30:00,39.37,40.07,39.37,39.59,17300.0,30.0344,30.5684,30.0344,30.2022,17300.0
2011-12-19 10:00:00,39.56,39.57,39.42,39.5,14100.0,30.1794,30.187,30.0726,30.1336,14100.0
2011-12-19 10:30:00,39.5,39.57,39.26,39.32,8600.0,30.1336,30.187,29.9505,29.9963,8600.0
2011-12-19 11:00:00,39.37,39.41,39.05,39.08,14100.0,30.0344,30.0649,29.7903,29.8132,14100.0
2011-12-19 11:30:00,39.08,39.1,38.9,38.95,13000.0,29.8132,29.8284,29.6759,29.714,13000.0
2011-12-19 12:00:00,38.9,39.05,38.9,38.99,21800.0,29.6759,29.7903,29.6759,29.7445,21800.0
2011-12-19 12:30:00,38.99,39.06,38.93,39.06,8200.0,29.7445,29.7979,29.6988,29.7979,8200.0
2011-12-19 13:00:00,39.05,39.05,38.91,38.95,8600.0,29.7903,29.7903,29.6835,29.714,8600.0
2011-12-19 13:30:00,38.99,38.99,38.74,38.74,26100.0,29.7445,29.7445,29.5538,29.5538,26100.0
2011-12-19 14:00:00,38.77,38.85,38.69,38.72,21800.0,29.5767,29.6377,29.5157,29.5385,21800.0
2011-12-19 14:30:00,38.72,38.88,38.7,38.86,13300.0,29.5385,29.6606,29.5233,29.6454,13300.0
2011-12-19 15:00:00,38.85,38.86,38.54,38.62,32200.0,29.6377,29.6454,29.4012,29.4623,32200.0
2011-12-19 15:30:00,38.61,38.71,38.52,38.58,72000.0,29.4546,29.5309,29.386,29.4317,72000.0
2011-12-20 09:30:00,39.07,39.45,38.92,39.28,49000.0,29.8056,30.0954,29.6911,29.9658,49000.0
2011-12-20 10:00:00,39.28,39.3,38.98,39.12,12600.0,29.9658,29.981,29.7369,29.8437,12600.0
2011-12-20 10:30:00,39.17,39.36,39.12,39.28,12200.0,29.8818,30.0268,29.8437,29.9658,12200.0
2011-12-20 11:00:00,39.23,39.38,39.22,39.28,18100.0,29.9276,30.042,29.92,29.9658,18100.0
2011-12-20 11:30:00,39.3,39.46,39.25,39.34,13700.0,29.981,30.1031,29.9429,30.0115,13700.0
2011-12-20 12:00:00,39.33,39.35,39.21,39.21,17100.0,30.0039,30.0192,29.9124,29.9124,17100.0
2011-12-20 12:30:00,39.21,39.21,39.09,39.16,25400.0,29.9124,29.9124,29.8208,29.8742,25400.0
2011-12-20 13:00:00,39.17,39.19,39.06,39.1,20700.0,29.8818,29.8971,29.7979,29.8284,20700.0
2011-12-20 13:30:00,39.11,39.11,39.01,39.01,13400.0,29.8361,29.8361,29.7598,29.7598,13400.0
2011-12-20 14:00:00,39.03,39.03,38.92,38.93,17100.0,29.775,29.775,29.6911,29.6988,17100.0
2011-12-20 14:30:00,38.94,39.1,38.94,38.96,30400.0,29.7064,29.8284,29.7064,29.7216,30400.0
2011-12-20 15:00:00,38.96,39.01,38.85,38.88,59100.0,29.7216,29.7598,29.6377,29.6606,59100.0
2011-12-20 15:30:00,38.89,39.07,38.85,38.96,110600.0,29.6682,29.8056,29.6377,29.7216,110600.0
2011-12-21 09:30:00,38.98,39.14,38.7,38.88,29100.0,29.7369,29.859,29.5233,29.6606,29100.0
2011-12-21 10:00:00,38.84,39.04,38.71,38.9,20600.0,29.6301,29.7827,29.5309,29.6759,20600.0
2011-12-21 10:30:00,38.87,38.91,38.64,38.8,31100.0,29.653,29.6835,29.4775,29.5996,31100.0
2011-12-21 11:00:00,38.75,38.78,38.6,38.66,18400.0,29.5614,29.5843,29.447,29.4928,18400.0
2011-12-21 11:30:00,38.67,38.86,38.65,38.8,19700.0,29.5004,29.6454,29.4851,29.5996,19700.0
2011-12-21 12:00:00,38.82,38.87,38.64,38.67,35400.0,29.6148,29.653,29.4775,29.5004,35400.0
2011-12-21 12:30:00,38.67,38.8,38.66,38.77,35700.0,29.5004,29.5996,29.4928,29.5767,35700.0
2011-12-21 13:00:00,38.8,38.88,38.75,38.88,52600.0,29.5996,29.6606,29.5614,29.6606,52600.0
2011-12-21 13:30:00,38.88,38.93,38.8,38.83,29500.0,29.6606,29.6988,29.5996,29.6225,29500.0
2011-12-21 14:00:00,38.89,38.99,38.86,38.95,15400.0,29.6682,29.7445,29.6454,29.714,15400.0
2011-12-21 14:30:00,38.97,39.0,38.89,38.98,25400.0,29.7293,29.7522,29.6682,29.7369,25400.0
2011-12-21 15:00:00,38.98,39.17,38.93,38.98,41400.0,29.7369,29.8818,29.6988,29.7369,41400.0
2011-12-21 15:30:00,38.96,39.1,38.93,38.97,162100.0,29.7216,29.8284,29.6988,29.7293,162100.0
2011-12-22 09:30:00,39.0,39.14,38.86,38.98,50600.0,29.7522,29.859,29.6454,29.7369,50600.0
2011-12-22 10:00:00,39.0,39.05,38.76,38.96,53400.0,29.7522,29.7903,29.5691,29.7216,53400.0
2011-12-22 10:30:00,38.95,39.03,38.76,38.78,29200.0,29.714,29.775,29.5691,29.5843,29200.0
2011-12-22 11:00:00,38.78,39.0,38.78,38.92,41500.0,29.5843,29.7522,29.5843,29.6911,41500.0
2011-12-22 11:30:00,38.93,39.02,38.9,38.98,38200.0,29.6988,29.7674,29.6759,29.7369,38200.0
2011-12-22 12:00:00,38.98,39.02,38.97,38.98,59400.0,29.7369,29.7674,29.7293,29.7369,59400.0
2011-12-22 12:30:00,38.99,39.01,38.95,38.96,19600.0,29.7445,29.7598,29.714,29.7216,19600.0
2011-12-22 13:00:00,38.97,39.01,38.91,39.0,22000.0,29.7293,29.7598,29.6835,29.7522,22000.0
2011-12-22 13:30:00,38.99,39.0,38.88,38.88,47300.0,29.7445,29.7522,29.6606,29.6606,47300.0
2011-12-22 14:00:00,38.9,38.97,38.88,38.94,50900.0,29.6759,29.7293,29.6606,29.7064,50900.0
2011-12-22 14:30:00,38.94,38.97,38.89,38.89,19100.0,29.7064,29.7293,29.6682,29.6682,19100.0
2011-12-22 15:00:00,38.91,38.97,38.89,38.94,30800.0,29.6835,29.7293,29.6682,29.7064,30800.0
2011-12-22 15:30:00,38.94,38.97,38.71,38.78,88400.0,29.7064,29.7293,29.5309,29.5843,88400.0
2011-12-23 09:30:00,39.0,39.03,38.83,38.95,31600.0,29.7522,29.775,29.6225,29.714,31600.0
2011-12-23 10:00:00,38.95,39.03,38.81,38.84,14600.0,29.714,29.775,29.6072,29.6301,14600.0
2011-12-23 10:30:00,38.83,38.83,38.65,38.73,8200.0,29.6225,29.6225,29.4851,29.5462,8200.0
2011-12-23 11:00:00,38.73,38.98,38.73,38.98,8500.0,29.5462,29.7369,29.5462,29.7369,8500.0
2011-12-23 11:30:00,39.0,39.03,38.97,38.99,19500.0,29.7522,29.775,29.7293,29.7445,19500.0
2011-12-23 12:00:00,38.99,39.01,38.96,38.97,43500.0,29.7445,29.7598,29.7216,29.7293,43500.0
2011-12-23 12:30:00,38.98,39.0,38.97,38.98,61300.0,29.7369,29.7522,29.7293,29.7369,61300.0
2011-12-23 13:00:00,38.99,39.0,38.95,38.98,22200.0,29.7445,29.7522,29.714,29.7369,22200.0
2011-12-23 13:30:00,38.98,39.0,38.92,38.95,28500.0,29.7369,29.7522,29.6911,29.714,28500.0
2011-12-23 14:00:00,38.94,38.99,38.93,38.98,30000.0,29.7064,29.7445,29.6988,29.7369,30000.0
2011-12-23 14:30:00,38.98,38.98,38.89,38.93,56800.0,29.7369,29.7369,29.6682,29.6988,56800.0
2011-12-23 15:00:00,38.92,38.97,38.92,38.96,59500.0,29.6911,29.7293,29.6911,29.7216,59500.0
2011-12-23 15:30:00,38.97,39.0,38.93,38.99,95300.0,29.7293,29.7522,29.6988,29.7445,95300.0
2011-12-27 09:30:00,38.94,39.35,38.94,39.21,40100.0,29.7064,30.0192,29.7064,29.9124,40100.0
2011-12-27 10:00:00,39.21,39.33,39.18,39.18,43100.0,29.9124,30.0039,29.8895,29.8895,43100.0
2011-12-27 10:30:00,39.18,39.27,39.0,39.04,23900.0,29.8895,29.9581,29.7522,29.7827,23900.0
2011-12-27 11:00:00,39.04,39.21,39.03,39.04,30700.0,29.7827,29.9124,29.775,29.7827,30700.0
2011-12-27 11:30:00,39.06,39.19,38.98,39.19,19400.0,29.7979,29.8971,29.7369,29.8971,19400.0
2011-12-27 12:00:00,39.18,39.59,39.16,39.59,17000.0,29.8895,30.2022,29.8742,30.2022,17000.0
2011-12-27 12:30:00,39.6,39.64,39.55,39.56,11200.0,30.2099,30.2404,30.1717,30.1794,11200.0
2011-12-27 13:00:00,39.56,39.58,39.51,39.57,9800.0,30.1794,30.1946,30.1412,30.187,9800.0
2011-12-27 13:30:00,39.59,39.73,39.57,39.71,17200.0,30.2022,30.3091,30.187,30.2938,17200.0
2011-12-27 14:00:00,39.71,39.71,39.66,39.67,16100.0,30.2938,30.2938,30.2557,30.2633,16100.0
2011-12-27 14:30:00,39.68,39.86,39.61,39.84,41900.0,30.2709,30.4082,30.2175,30.393,41900.0
2011-12-27 15:00:00,39.84,39.84,39.72,39.78,21600.0,30.393,30.393,30.3014,30.3472,21600.0
2011-12-27 15:30:00,39.76,39.82,39.63,39.65,47700.0,30.3319,30.3777,30.2328,30.248,47700.0
2011-12-28 09:30:00,39.75,40.0,39.58,39.95,19200.0,30.3243,30.515,30.1946,30.4769,19200.0
2011-12-28 10:00:00,39.95,40.0,39.67,39.72,16000.0,30.4769,30.515,30.2633,30.3014,16000.0
2011-12-28 10:30:00,39.74,39.75,39.59,39.7,8400.0,30.3167,30.3243,30.2022,30.2862,8400.0
2011-12-28 11:00:00,39.68,39.74,39.65,39.65,11200.0,30.2709,30.3167,30.248,30.248,11200.0
2011-12-28 11:30:00,39.62,39.73,39.52,39.73,12000.0,30.2251,30.3091,30.1488,30.3091,12000.0
2011-12-28 12:00:00,39.76,39.83,39.63,39.72,14400.0,30.3319,30.3853,30.2328,30.3014,14400.0
2011-12-28 12:30:00,39.69,39.77,39.68,39.75,16200.0,30.2785,30.3396,30.2709,30.3243,16200.0
2011-12-28 13:00:00,39.73,39.83,39.73,39.82,9300.0,30.3091,30.3853,30.3091,30.3777,9300.0
2011-12-28 13:30:00,39.83,39.93,39.73,39.73,13400.0,30.3853,30.4616,30.3091,30.3091,13400.0
2011-12-28 14:00:00,39.74,39.77,39.61,39.67,16600.0,30.3167,30.3396,30.2175,30.2633,16600.0
2011-12-28 14:30:00,39.68,39.68,39.55,39.61,17400.0,30.2709,30.2709,30.1717,30.2175,17400.0
2011-12-28 15:00:00,39.61,39.63,39.45,39.48,30300.0,30.2175,30.2328,30.0954,30.1183,30300.0
2011-12-28 15:30:00,39.47,39.48,39.39,39.43,57900.0,30.1107,30.1183,30.0497,30.0802,57900.0
2011-12-29 09:30:00,39.53,39.8,39.45,39.65,10500.0,30.1565,30.3625,30.0954,30.248,10500.0
2011-12-29 10:00:00,39.64,39.77,39.61,39.77,13300.0,30.2404,30.3396,30.2175,30.3396,13300.0
2011-12-29 10:30:00,39.77,39.81,39.68,39.71,14200.0,30.3396,30.3701,30.2709,30.2938,14200.0
2011-12-29 11:00:00,39.73,39.76,39.6,39.75,8600.0,30.3091,30.3319,30.2099,30.3243,8600.0
2011-12-29 11:30:00,39.77,39.85,39.75,39.83,16100.0,30.3396,30.4006,30.3243,30.3853,16100.0
2011-12-29 12:00:00,39.83,39.84,39.71,39.76,10300.0,30.3853,30.393,30.2938,30.3319,10300.0
2011-12-29 12:30:00,39.75,39.75,39.68,39.75,7600.0,30.3243,30.3243,30.2709,30.3243,7600.0
2011-12-29 13:00:00,39.77,39.8,39.74,39.8,12100.0,30.3396,30.3625,30.3167,30.3625,12100.0
2011-12-29 13:30:00,39.77,39.86,39.74,39.83,14000.0,30.3396,30.4082,30.3167,30.3853,14000.0
2011-12-29 14:00:00,39.81,39.84,39.75,39.75,6900.0,30.3701,30.393,30.3243,30.3243,6900.0
2011-12-29 14:30:00,39.75,39.77,39.74,39.74,13400.0,30.3243,30.3396,30.3167,30.3167,13400.0
2011-12-29 15:00:00,39.74,39.83,39.71,39.76,20600.0,30.3167,30.3853,30.2938,30.3319,20600.0
2011-12-29 15:30:00,39.75,39.82,39.74,39.77,35800.0,30.3243,30.3777,30.3167,30.3396,35800.0
2011-12-30 09:30:00,39.69,39.98,39.65,39.75,11900.0,30.2785,30.4998,30.248,30.3243,11900.0
2011-12-30 10:00:00,39.75,39.81,39.75,39.8,5800.0,30.3243,30.3701,30.3243,30.3625,5800.0
2011-12-30 10:30:00,39.8,39.87,39.79,39.82,7400.0,30.3625,30.4159,30.3548,30.3777,7400.0
2011-12-30 11:00:00,39.84,39.93,39.83,39.91,4700.0,30.393,30.4616,30.3853,30.4464,4700.0
2011-12-30 11:30:00,39.9,39.98,39.84,39.98,8600.0,30.4387,30.4998,30.393,30.4998,8600.0
2011-12-30 12:00:00,39.97,39.99,39.89,39.9,8100.0,30.4921,30.5074,30.4311,30.4387,8100.0
2011-12-30 12:30:00,39.9,39.93,39.87,39.93,6200.0,30.4387,30.4616,30.4159,30.4616,6200.0
2011-12-30 13:00:00,39.93,40.05,39.93,40.05,10600.0,30.4616,30.5532,30.4616,30.5532,10600.0
2011-12-30 13:30:00,40.04,40.09,40.03,40.09,12000.0,30.5455,30.5837,30.5379,30.5837,12000.0
2011-12-30 14:00:00,40.09,40.1,39.99,40.04,15400.0,30.5837,30.5913,30.5074,30.5455,15400.0
2011-12-30 14:30:00,40.05,40.09,39.99,39.99,17500.0,30.5532,30.5837,30.5074,30.5074,17500.0
2011-12-30 15:00:00,39.98,40.01,39.89,39.9,25000.0,30.4998,30.5227,30.4311,30.4387,25000.0
2011-12-30 15:30:00,39.9,39.91,39.78,39.78,64800.0,30.4387,30.4464,30.3472,30.3472,64800.0
2012-01-03 09:30:00,40.5,40.62,40.18,40.25,33300.0,30.8965,30.988,30.6523,30.7057,33300.0
2012-01-03 10:00:00,40.24,40.42,40.15,40.2,49200.0,30.6981,30.8354,30.6295,30.6676,49200.0
2012-01-03 10:30:00,40.2,40.2,39.98,40.12,62600.0,30.6676,30.6676,30.4998,30.6066,62600.0
2012-01-03 11:00:00,40.1,40.11,39.82,39.85,28700.0,30.5913,30.5989,30.3777,30.4006,28700.0
2012-01-03 11:30:00,39.86,39.86,39.59,39.59,30000.0,30.4082,30.4082,30.2022,30.2022,30000.0
2012-01-03 12:00:00,39.58,39.59,39.45,39.59,24000.0,30.1946,30.2022,30.0954,30.2022,24000.0
2012-01-03 12:30:00,39.6,39.79,39.53,39.72,73700.0,30.2099,30.3548,30.1565,30.3014,73700.0
2012-01-03 13:00:00,39.7,39.8,39.57,39.57,45200.0,30.2862,30.3625,30.187,30.187,45200.0
2012-01-03 13:30:00,39.55,39.62,39.48,39.6,36300.0,30.1717,30.2251,30.1183,30.2099,36300.0
2012-01-03 14:00:00,39.61,39.66,39.54,39.6,33500.0,30.2175,30.2557,30.1641,30.2099,33500.0
2012-01-03 14:30:00,39.6,39.65,39.57,39.63,33400.0,30.2099,30.248,30.187,30.2328,33400.0
2012-01-03 15:00:00,39.63,39.65,39.55,39.57,47500.0,30.2328,30.248,30.1717,30.187,47500.0
2012-01-03 15:30:00,39.56,39.64,39.49,39.5,91500.0,30.1794,30.2404,30.126,30.1336,91500.0
2012-01-04 09:30:00,39.29,39.8,39.18,39.75,43800.0,29.9734,30.3625,29.8895,30.3243,43800.0
2012-01-04 10:00:00,39.82,39.94,39.8,39.91,13400.0,30.3777,30.4693,30.3625,30.4464,13400.0
2012-01-04 10:30:00,39.89,40.18,39.83,40.18,73300.0,30.4311,30.6523,30.3853,30.6523,73300.0
2012-01-04 11:00:00,40.2,40.35,40.2,40.32,39700.0,30.6676,30.782,30.6676,30.7591,39700.0
2012-01-04 11:30:00,40.3,40.38,40.27,40.29,6500.0,30.7439,30.8049,30.721,30.7363,6500.0
2012-01-04 12:00:00,40.3,40.41,40.29,40.34,11100.0,30.7439,30.8278,30.7363,30.7744,11100.0
2012-01-04 12:30:00,40.33,40.33,40.27,40.28,10000.0,30.7668,30.7668,30.721,30.7286,10000.0
2012-01-04 13:00:00,40.28,40.28,40.19,40.25,16300.0,30.7286,30.7286,30.66,30.7057,16300.0
2012-01-04 13:30:00,40.28,40.33,40.24,40.32,6300.0,30.7286,30.7668,30.6981,30.7591,6300.0
2012-01-04 14:00:00,40.32,40.33,40.28,40.31,10100.0,30.7591,30.7668,30.7286,30.7515,10100.0
2012-01-04 14:30:00,40.29,40.36,40.29,40.33,16300.0,30.7363,30.7897,30.7363,30.7668,16300.0
2012-01-04 15:00:00,40.32,40.32,40.17,40.22,23500.0,30.7591,30.7591,30.6447,30.6829,23500.0
2012-01-04 15:30:00,40.21,40.23,40.11,40.13,50100.0,30.6752,30.6905,30.5989,30.6142,50100.0
2012-01-05 09:30:00,39.42,39.65,38.66,39.21,176800.0,30.0726,30.248,29.4928,29.9124,176800.0
2012-01-05 10:00:00,39.21,39.5,39.16,39.32,73100.0,29.9124,30.1336,29.8742,29.9963,73100.0
2012-01-05 10:30:00,39.32,39.69,39.2,39.62,74400.0,29.9963,30.2785,29.9047,30.2251,74400.0
2012-01-05 11:00:00,39.61,39.68,39.49,39.64,35900.0,30.2175,30.2709,30.126,30.2404,35900.0
2012-01-05 11:30:00,39.64,39.67,39.58,39.63,31800.0,30.2404,30.2633,30.1946,30.2328,31800.0
2012-01-05 12:00:00,39.62,39.92,39.59,39.9,45900.0,30.2251,30.454,30.2022,30.4387,45900.0
2012-01-05 12:30:00,39.91,40.21,39.86,40.2,15900.0,30.4464,30.6752,30.4082,30.6676,15900.0
2012-01-05 13:00:00,40.19,40.24,40.14,40.22,22100.0,30.66,30.6981,30.6218,30.6829,22100.0
2012-01-05 13:30:00,40.22,40.35,40.22,40.29,17800.0,30.6829,30.782,30.6829,30.7363,17800.0
2012-01-05 14:00:00,40.29,40.42,40.25,40.27,21200.0,30.7363,30.8354,30.7057,30.721,21200.0
2012-01-05 14:30:00,40.27,40.38,40.26,40.34,31200.0,30.721,30.8049,30.7134,30.7744,31200.0
2012-01-05 15:00:00,40.31,40.51,40.29,40.5,50500.0,30.7515,30.9041,30.7363,30.8965,50500.0
2012-01-05 15:30:00,40.48,40.61,40.45,40.56,82400.0,30.8812,30.9804,30.8583,30.9422,82400.0
2012-01-06 09:30:00,40.53,40.53,40.0,40.21,60200.0,30.9194,30.9194,30.515,30.6752,60200.0
2012-01-06 10:00:00,40.21,40.54,40.19,40.48,12900.0,30.6752,30.927,30.66,30.8812,12900.0
2012-01-06 10:30:00,40.47,40.48,40.35,40.38,9500.0,30.8736,30.8812,30.782,30.8049,9500.0
2012-01-06 11:00:00,40.38,40.49,40.32,40.42,10100.0,30.8049,30.8888,30.7591,30.8354,10100.0
2012-01-06 11:30:00,40.42,40.6,40.4,40.6,15000.0,30.8354,30.9728,30.8202,30.9728,15000.0
2012-01-06 12:00:00,40.58,40.58,40.44,40.47,14900.0,30.9575,30.9575,30.8507,30.8736,14900.0
2012-01-06 12:30:00,40.48,40.54,40.45,40.51,6700.0,30.8812,30.927,30.8583,30.9041,6700.0
2012-01-06 13:00:00,40.51,40.56,40.38,40.43,7600.0,30.9041,30.9422,30.8049,30.8431,7600.0
2012-01-06 13:30:00,40.43,40.54,40.37,40.52,10000.0,30.8431,30.927,30.7973,30.9117,10000.0
2012-01-06 14:00:00,40.52,40.53,40.36,40.42,12200.0,30.9117,30.9194,30.7897,30.8354,12200.0
2012-01-06 14:30:00,40.44,40.45,40.37,40.37,11800.0,30.8507,30.8583,30.7973,30.7973,11800.0
2012-01-06 15:00:00,40.36,40.59,40.36,40.58,31100.0,30.7897,30.9651,30.7897,30.9575,31100.0
2012-01-06 15:30:00,40.58,40.63,40.52,40.55,62000.0,30.9575,30.9956,30.9117,30.9346,62000.0
2012-01-09 09:30:00,40.54,40.65,40.27,40.49,25200.0,30.927,31.0109,30.721,30.8888,25200.0
2012-01-09 10:00:00,40.44,40.52,40.35,40.52,17600.0,30.8507,30.9117,30.782,30.9117,17600.0
2012-01-09 10:30:00,40.55,40.55,40.25,40.28,20400.0,30.9346,30.9346,30.7057,30.7286,20400.0
2012-01-09 11:00:00,40.27,40.32,40.09,40.24,32000.0,30.721,30.7591,30.5837,30.6981,32000.0
2012-01-09 11:30:00,40.24,40.32,40.18,40.21,26200.0,30.6981,30.7591,30.6523,30.6752,26200.0
2012-01-09 12:00:00,40.21,40.29,40.14,40.29,55400.0,30.6752,30.7363,30.6218,30.7363,55400.0
2012-01-09 12:30:00,40.29,40.35,40.26,40.26,13100.0,30.7363,30.782,30.7134,30.7134,13100.0
2012-01-09 13:00:00,40.27,40.29,40.19,40.25,31600.0,30.721,30.7363,30.66,30.7057,31600.0
2012-01-09 13:30:00,40.25,40.28,40.19,40.25,28700.0,30.7057,30.7286,30.66,30.7057,28700.0
2012-01-09 14:00:00,40.24,40.35,40.23,40.31,78600.0,30.6981,30.782,30.6905,30.7515,78600.0
2012-01-09 14:30:00,40.31,40.38,40.24,40.27,34700.0,30.7515,30.8049,30.6981,30.721,34700.0
2012-01-09 15:00:00,40.29,40.34,40.27,40.3,30800.0,30.7363,30.7744,30.721,30.7439,30800.0
2012-01-09 15:30:00,40.29,40.46,40.27,40.37,66300.0,30.7363,30.866,30.721,30.7973,66300.0
2012-01-10 09:30:00,41.12,41.66,41.11,41.54,91900.0,31.3694,31.7814,31.3618,31.6899,91900.0
2012-01-10 10:00:00,41.53,41.85,41.52,41.7,55700.0,31.6822,31.9263,31.6746,31.8119,55700.0
2012-01-10 10:30:00,41.68,41.8,41.6,41.61,36800.0,31.7967,31.8882,31.7356,31.7433,36800.0
2012-01-10 11:00:00,41.61,41.62,41.49,41.5,36200.0,31.7433,31.7509,31.6517,31.6593,36200.0
2012-01-10 11:30:00,41.49,41.52,41.42,41.49,22200.0,31.6517,31.6746,31.5983,31.6517,22200.0
2012-01-10 12:00:00,41.5,41.5,41.27,41.29,22100.0,31.6593,31.6593,31.4839,31.4991,22100.0
2012-01-10 12:30:00,41.28,41.36,41.27,41.3,23600.0,31.4915,31.5525,31.4839,31.5068,23600.0
2012-01-10 13:00:00,41.29,41.3,41.16,41.27,21900.0,31.4991,31.5068,31.4,31.4839,21900.0
2012-01-10 13:30:00,41.28,41.33,41.2,41.2,24900.0,31.4915,31.5297,31.4305,31.4305,24900.0
2012-01-10 14:00:00,41.21,41.29,41.15,41.28,66300.0,31.4381,31.4991,31.3923,31.4915,66300.0
2012-01-10 14:30:00,41.27,41.4,41.26,41.4,25600.0,31.4839,31.5831,31.4763,31.5831,25600.0
2012-01-10 15:00:00,41.4,41.55,41.39,41.46,57800.0,31.5831,31.6975,31.5754,31.6288,57800.0
2012-01-10 15:30:00,41.46,41.55,41.42,41.52,79100.0,31.6288,31.6975,31.5983,31.6746,79100.0
2012-01-11 09:30:00,41.32,41.59,41.21,41.3,27800.0,31.522,31.728,31.4381,31.5068,27800.0
2012-01-11 10:00:00,41.31,41.33,41.22,41.24,31400.0,31.5144,31.5297,31.4457,31.461,31400.0
2012-01-11 10:30:00,41.24,41.27,41.21,41.21,23200.0,31.461,31.4839,31.4381,31.4381,23200.0
2012-01-11 11:00:00,41.21,41.25,41.2,41.22,19300.0,31.4381,31.4686,31.4305,31.4457,19300.0
2012-01-11 11:30:00,41.2,41.23,41.13,41.15,21400.0,31.4305,31.4534,31.3771,31.3923,21400.0
2012-01-11 12:00:00,41.15,41.15,41.04,41.08,27900.0,31.3923,31.3923,31.3084,31.3389,27900.0
2012-01-11 12:30:00,41.09,41.1,40.95,41.0,32600.0,31.3466,31.3542,31.2398,31.2779,32600.0
2012-01-11 13:00:00,41.0,41.02,40.98,41.0,23200.0,31.2779,31.2932,31.2626,31.2779,23200.0
2012-01-11 13:30:00,41.0,41.0,40.93,40.97,41400.0,31.2779,31.2779,31.2245,31.255,41400.0
2012-01-11 14:00:00,40.97,41.0,40.96,40.99,45200.0,31.255,31.2779,31.2474,31.2703,45200.0
2012-01-11 14:30:00,40.99,41.0,40.93,40.96,50500.0,31.2703,31.2779,31.2245,31.2474,50500.0
2012-01-11 15:00:00,40.96,41.0,40.95,40.98,41400.0,31.2474,31.2779,31.2398,31.2626,41400.0
2012-01-11 15:30:00,40.99,41.05,40.87,40.9,166100.0,31.2703,31.316,31.1787,31.2016,166100.0
2012-01-12 09:30:00,40.69,40.84,40.17,40.24,68100.0,31.0414,31.1558,30.6447,30.6981,68100.0
2012-01-12 10:00:00,40.23,40.45,40.18,40.45,47700.0,30.6905,30.8583,30.6523,30.8583,47700.0
2012-01-12 10:30:00,40.49,40.49,40.19,40.23,79500.0,30.8888,30.8888,30.66,30.6905,79500.0
2012-01-12 11:00:00,40.25,40.26,40.16,40.25,85600.0,30.7057,30.7134,30.6371,30.7057,85600.0
2012-01-12 11:30:00,40.25,40.46,40.23,40.43,32200.0,30.7057,30.866,30.6905,30.8431,32200.0
2012-01-12 12:00:00,40.45,40.48,40.36,40.4,30400.0,30.8583,30.8812,30.7897,30.8202,30400.0
2012-01-12 12:30:00,40.39,40.42,40.3,40.39,84500.0,30.8125,30.8354,30.7439,30.8125,84500.0
2012-01-12 13:00:00,40.39,40.41,40.36,40.4,56600.0,30.8125,30.8278,30.7897,30.8202,56600.0
2012-01-12 13:30:00,40.4,40.4,40.34,40.4,24300.0,30.8202,30.8202,30.7744,30.8202,24300.0
2012-01-12 14:00:00,40.4,40.46,40.39,40.45,51100.0,30.8202,30.866,30.8125,30.8583,51100.0
2012-01-12 14:30:00,40.45,40.48,40.43,40.47,33700.0,30.8583,30.8812,30.8431,30.8736,33700.0
2012-01-12 15:00:00,40.47,40.59,40.46,40.5,55600.0,30.8736,30.9651,30.866,30.8965,55600.0
2012-01-12 15:30:00,40.5,40.61,40.46,40.59,163900.0,30.8965,30.9804,30.866,30.9651,163900.0
2012-01-13 09:30:00,40.2,41.13,40.14,41.04,55800.0,30.6676,31.3771,30.6218,31.3084,55800.0
2012-01-13 10:00:00,41.03,41.11,40.73,40.98,97100.0,31.3008,31.3618,31.0719,31.2626,97100.0
2012-01-13 10:30:00,40.98,41.23,40.98,41.2,48800.0,31.2626,31.4534,31.2626,31.4305,48800.0
2012-01-13 11:00:00,41.2,41.27,41.12,41.12,48700.0,31.4305,31.4839,31.3694,31.3694,48700.0
2012-01-13 11:30:00,41.13,41.24,41.13,41.18,23600.0,31.3771,31.461,31.3771,31.4152,23600.0
2012-01-13 12:00:00,41.17,41.18,40.99,40.99,28300.0,31.4076,31.4152,31.2703,31.2703,28300.0
2012-01-13 12:30:00,41.0,41.05,40.82,40.82,32500.0,31.2779,31.316,31.1406,31.1406,32500.0
2012-01-13 13:00:00,40.82,40.82,40.5,40.51,74600.0,31.1406,31.1406,30.8965,30.9041,74600.0
2012-01-13 13:30:00,40.51,40.83,40.5,40.75,34700.0,30.9041,31.1482,30.8965,31.0872,34700.0
2012-01-13 14:00:00,40.76,40.81,40.71,40.76,29600.0,31.0948,31.133,31.0567,31.0948,29600.0
2012-01-13 14:30:00,40.75,40.76,40.53,40.66,42400.0,31.0872,31.0948,30.9194,31.0185,42400.0
2012-01-13 15:00:00,40.65,40.94,40.64,40.94,65200.0,31.0109,31.2321,31.0033,31.2321,65200.0
2012-01-13 15:30:00,40.96,41.15,40.57,40.66,1257500.0,31.2474,31.3923,30.9499,31.0185,1257500.0
2012-01-17 09:30:00,40.61,40.74,40.55,40.71,53100.0,30.9804,31.0796,30.9346,31.0567,53100.0
2012-01-17 10:00:00,40.71,40.89,40.59,40.88,31900.0,31.0567,31.194,30.9651,31.1864,31900.0
2012-01-17 10:30:00,40.9,41.02,40.81,40.98,31700.0,31.2016,31.2932,31.133,31.2626,31700.0
2012-01-17 11:00:00,40.97,41.0,40.81,40.87,14700.0,31.255,31.2779,31.133,31.1787,14700.0
2012-01-17 11:30:00,40.91,40.95,40.76,40.83,30300.0,31.2092,31.2398,31.0948,31.1482,30300.0
2012-01-17 12:00:00,40.85,40.88,40.77,40.84,18900.0,31.1635,31.1864,31.1024,31.1558,18900.0
2012-01-17 12:30:00,40.83,40.88,40.72,40.88,17700.0,31.1482,31.1864,31.0643,31.1864,17700.0
2012-01-17 13:00:00,40.89,41.05,40.81,40.95,14600.0,31.194,31.316,31.133,31.2398,14600.0
2012-01-17 13:30:00,40.97,41.02,40.94,40.97,21500.0,31.255,31.2932,31.2321,31.255,21500.0
2012-01-17 14:00:00,40.98,40.99,40.83,40.84,22100.0,31.2626,31.2703,31.1482,31.1558,22100.0
2012-01-17 14:30:00,40.85,40.86,40.68,40.7,60800.0,31.1635,31.1711,31.0338,31.049,60800.0
2012-01-17 15:00:00,40.7,40.89,40.69,40.88,59100.0,31.049,31.194,31.0414,31.1864,59100.0
2012-01-17 15:30:00,40.88,40.88,40.73,40.74,123600.0,31.1864,31.1864,31.0719,31.0796,123600.0
2012-01-18 09:30:00,40.72,40.89,40.39,40.52,13200.0,31.0643,31.194,30.8125,30.9117,13200.0
2012-01-18 10:00:00,40.6,40.81,40.59,40.75,13400.0,30.9728,31.133,30.9651,31.0872,13400.0
2012-01-18 10:30:00,40.75,40.79,40.62,40.66,20400.0,31.0872,31.1177,30.988,31.0185,20400.0
2012-01-18 11:00:00,40.67,40.74,40.55,40.74,33500.0,31.0262,31.0796,30.9346,31.0796,33500.0
2012-01-18 11:30:00,40.74,40.76,40.57,40.61,25800.0,31.0796,31.0948,30.9499,30.9804,25800.0
2012-01-18 12:00:00,40.62,40.91,40.6,40.86,21300.0,30.988,31.2092,30.9728,31.1711,21300.0
2012-01-18 12:30:00,40.87,40.97,40.81,40.89,9500.0,31.1787,31.255,31.133,31.194,9500.0
2012-01-18 13:00:00,40.89,41.02,40.87,41.02,14200.0,31.194,31.2932,31.1787,31.2932,14200.0
2012-01-18 13:30:00,41.03,41.14,41.03,41.1,11000.0,31.3008,31.3847,31.3008,31.3542,11000.0
2012-01-18 14:00:00,41.08,41.27,41.08,41.25,18300.0,31.3389,31.4839,31.3389,31.4686,18300.0
2012-01-18 14:30:00,41.25,41.32,41.19,41.25,19200.0,31.4686,31.522,31.4229,31.4686,19200.0
2012-01-18 15:00:00,41.27,41.4,41.27,41.39,24100.0,31.4839,31.5831,31.4839,31.5754,24100.0
2012-01-18 15:30:00,41.37,41.46,41.33,41.42,94500.0,31.5602,31.6288,31.5297,31.5983,94500.0
2012-01-19 09:30:00,41.53,41.53,41.34,41.43,24500.0,31.6822,31.6822,31.5373,31.6059,24500.0
2012-01-19 10:00:00,41.38,41.38,41.16,41.26,13500.0,31.5678,31.5678,31.4,31.4763,13500.0
2012-01-19 10:30:00,41.25,41.39,41.23,41.32,15900.0,31.4686,31.5754,31.4534,31.522,15900.0
2012-01-19 11:00:00,41.31,41.46,41.31,41.46,10700.0,31.5144,31.6288,31.5144,31.6288,10700.0
2012-01-19 11:30:00,41.47,41.55,41.47,41.55,10400.0,31.6365,31.6975,31.6365,31.6975,10400.0
2012-01-19 12:00:00,41.58,41.66,41.49,41.49,9500.0,31.7204,31.7814,31.6517,31.6517,9500.0
2012-01-19 12:30:00,41.5,41.52,41.41,41.48,16600.0,31.6593,31.6746,31.5907,31.6441,16600.0
2012-01-19 13:00:00,41.48,41.52,41.47,41.5,9200.0,31.6441,31.6746,31.6365,31.6593,9200.0
2012-01-19 13:30:00,41.48,41.5,41.45,41.45,15200.0,31.6441,31.6593,31.6212,31.6212,15200.0
2012-01-19 14:00:00,41.44,41.47,41.26,41.3,25800.0,31.6136,31.6365,31.4763,31.5068,25800.0
2012-01-19 14:30:00,41.3,41.36,41.27,41.28,22800.0,31.5068,31.5525,31.4839,31.4915,22800.0
2012-01-19 15:00:00,41.3,41.51,41.29,41.45,21000.0,31.5068,31.667,31.4991,31.6212,21000.0
2012-01-19 15:30:00,41.45,41.56,41.36,41.5,82000.0,31.6212,31.7051,31.5525,31.6593,82000.0
2012-01-20 09:30:00,41.35,41.62,41.35,41.41,19300.0,31.5449,31.7509,31.5449,31.5907,19300.0
2012-01-20 10:00:00,41.49,41.6,41.4,41.6,14400.0,31.6517,31.7356,31.5831,31.7356,14400.0
2012-01-20 10:30:00,41.64,41.66,41.42,41.42,7200.0,31.7661,31.7814,31.5983,31.5983,7200.0
2012-01-20 11:00:00,41.41,41.47,41.16,41.18,18100.0,31.5907,31.6365,31.4,31.4152,18100.0
2012-01-20 11:30:00,41.17,41.17,41.0,41.03,8300.0,31.4076,31.4076,31.2779,31.3008,8300.0
2012-01-20 12:00:00,41.03,41.05,40.95,40.96,7800.0,31.3008,31.316,31.2398,31.2474,7800.0
2012-01-20 12:30:00,40.99,40.99,40.91,40.92,4600.0,31.2703,31.2703,31.2092,31.2169,4600.0
2012-01-20 13:00:00,40.91,40.95,40.85,40.91,19800.0,31.2092,31.2398,31.1635,31.2092,19800.0
2012-01-20 13:30:00,40.9,40.97,40.8,40.81,13100.0,31.2016,31.255,31.1253,31.133,13100.0
2012-01-20 14:00:00,40.82,40.83,40.73,40.77,25000.0,31.1406,31.1482,31.0719,31.1024,25000.0
2012-01-20 14:30:00,40.76,40.89,40.74,40.8,20500.0,31.0948,31.194,31.0796,31.1253,20500.0
2012-01-20 15:00:00,40.81,40.91,40.73,40.89,41400.0,31.133,31.2092,31.0719,31.194,41400.0
2012-01-20 15:30:00,40.88,40.94,40.74,40.82,97200.0,31.1864,31.2321,31.0796,31.1406,97200.0
2012-01-23 09:30:00,40.75,41.0,40.75,41.0,22500.0,31.0872,31.2779,31.0872,31.2779,22500.0
2012-01-23 10:00:00,41.0,41.08,40.77,40.86,14700.0,31.2779,31.3389,31.1024,31.1711,14700.0
2012-01-23 10:30:00,40.86,40.94,40.82,40.9,13700.0,31.1711,31.2321,31.1406,31.2016,13700.0
2012-01-23 11:00:00,40.91,40.94,40.75,40.85,36200.0,31.2092,31.2321,31.0872,31.1635,36200.0
2012-01-23 11:30:00,40.83,40.85,40.78,40.8,43500.0,31.1482,31.1635,31.1101,31.1253,43500.0
2012-01-23 12:00:00,40.8,40.81,40.7,40.78,47600.0,31.1253,31.133,31.049,31.1101,47600.0
2012-01-23 12:30:00,40.78,40.8,40.78,40.79,13900.0,31.1101,31.1253,31.1101,31.1177,13900.0
2012-01-23 13:00:00,40.79,40.85,40.78,40.84,12100.0,31.1177,31.1635,31.1101,31.1558,12100.0
2012-01-23 13:30:00,40.82,40.9,40.8,40.85,9500.0,31.1406,31.2016,31.1253,31.1635,9500.0
2012-01-23 14:00:00,40.86,40.86,40.56,40.56,24100.0,31.1711,31.1711,30.9422,30.9422,24100.0
2012-01-23 14:30:00,40.58,40.63,40.54,40.63,12200.0,30.9575,30.9956,30.927,30.9956,12200.0
2012-01-23 15:00:00,40.62,40.77,40.58,40.73,18100.0,30.988,31.1024,30.9575,31.0719,18100.0
2012-01-23 15:30:00,40.73,40.91,40.73,40.91,62100.0,31.0719,31.2092,31.0719,31.2092,62100.0
2012-01-24 09:30:00,40.89,41.16,40.68,41.05,21400.0,31.194,31.4,31.0338,31.316,21400.0
2012-01-24 10:00:00,41.06,41.2,40.86,40.91,9100.0,31.3237,31.4305,31.1711,31.2092,9100.0
2012-01-24 10:30:00,40.87,41.26,40.82,41.24,9600.0,31.1787,31.4763,31.1406,31.461,9600.0
2012-01-24 11:00:00,41.21,41.73,41.21,41.72,21400.0,31.4381,31.8348,31.4381,31.8272,21400.0
2012-01-24 11:30:00,41.75,41.93,41.58,41.78,65900.0,31.8501,31.9874,31.7204,31.8729,65900.0
2012-01-24 12:00:00,41.78,41.79,41.57,41.57,9000.0,31.8729,31.8806,31.7127,31.7127,9000.0
2012-01-24 12:30:00,41.57,41.57,41.39,41.51,15300.0,31.7127,31.7127,31.5754,31.667,15300.0
2012-01-24 13:00:00,41.49,41.52,41.37,41.38,8100.0,31.6517,31.6746,31.5602,31.5678,8100.0
2012-01-24 13:30:00,41.38,41.43,41.29,41.34,6200.0,31.5678,31.6059,31.4991,31.5373,6200.0
2012-01-24 14:00:00,41.34,41.41,41.32,41.41,7100.0,31.5373,31.5907,31.522,31.5907,7100.0
2012-01-24 14:30:00,41.45,41.58,41.39,41.51,16000.0,31.6212,31.7204,31.5754,31.667,16000.0
2012-01-24 15:00:00,41.5,41.7,41.5,41.7,16500.0,31.6593,31.8119,31.6593,31.8119,16500.0
2012-01-24 15:30:00,41.68,41.73,41.56,41.7,66900.0,31.7967,31.8348,31.7051,31.8119,66900.0
2012-01-25 09:30:00,41.58,41.65,41.3,41.39,34900.0,31.7204,31.7738,31.5068,31.5754,34900.0
2012-01-25 10:00:00,41.46,41.66,41.39,41.48,17300.0,31.6288,31.7814,31.5754,31.6441,17300.0
2012-01-25 10:30:00,41.51,41.64,41.46,41.64,11000.0,31.667,31.7661,31.6288,31.7661,11000.0
2012-01-25 11:00:00,41.66,41.88,41.66,41.83,11900.0,31.7814,31.9492,31.7814,31.9111,11900.0
2012-01-25 11:30:00,41.85,42.0,41.75,41.86,43900.0,31.9263,32.0408,31.8501,31.934,43900.0
2012-01-25 12:00:00,41.88,41.88,41.66,41.71,16400.0,31.9492,31.9492,31.7814,31.8195,16400.0
2012-01-25 12:30:00,41.72,41.85,41.62,41.76,10300.0,31.8272,31.9263,31.7509,31.8577,10300.0
2012-01-25 13:00:00,41.79,41.89,41.77,41.83,12000.0,31.8806,31.9569,31.8653,31.9111,12000.0
2012-01-25 13:30:00,41.84,41.97,41.83,41.89,28300.0,31.9187,32.0179,31.9111,31.9569,28300.0
2012-01-25 14:00:00,41.89,41.9,41.66,41.7,32900.0,31.9569,31.9645,31.7814,31.8119,32900.0
2012-01-25 14:30:00,41.7,41.77,41.61,41.75,37200.0,31.8119,31.8653,31.7433,31.8501,37200.0
2012-01-25 15:00:00,41.75,41.88,41.72,41.86,21600.0,31.8501,31.9492,31.8272,31.934,21600.0
2012-01-25 15:30:00,41.9,42.0,41.88,41.95,58100.0,31.9645,32.0408,31.9492,32.0026,58100.0
2012-01-26 09:30:00,42.0,42.1,41.82,41.83,14800.0,32.0408,32.1171,31.9035,31.9111,14800.0
2012-01-26 10:00:00,41.8,41.81,41.58,41.6,15200.0,31.8882,31.8958,31.7204,31.7356,15200.0
2012-01-26 10:30:00,41.6,41.71,41.57,41.63,25600.0,31.7356,31.8195,31.7127,31.7585,25600.0
2012-01-26 11:00:00,41.61,41.72,41.57,41.69,17800.0,31.7433,31.8272,31.7127,31.8043,17800.0
2012-01-26 11:30:00,41.71,41.8,41.64,41.71,20800.0,31.8195,31.8882,31.7661,31.8195,20800.0
2012-01-26 12:00:00,41.69,41.76,41.68,41.75,12800.0,31.8043,31.8577,31.7967,31.8501,12800.0
2012-01-26 12:30:00,41.75,41.76,41.71,41.75,18200.0,31.8501,31.8577,31.8195,31.8501,18200.0
2012-01-26 13:00:00,41.72,41.76,41.67,41.71,24500.0,31.8272,31.8577,31.789,31.8195,24500.0
2012-01-26 13:30:00,41.71,41.74,41.63,41.71,16900.0,31.8195,31.8424,31.7585,31.8195,16900.0
2012-01-26 14:00:00,41.71,41.75,41.62,41.72,17200.0,31.8195,31.8501,31.7509,31.8272,17200.0
2012-01-26 14:30:00,41.69,41.76,41.65,41.68,17100.0,31.8043,31.8577,31.7738,31.7967,17100.0
2012-01-26 15:00:00,41.66,41.67,41.44,41.44,26300.0,31.7814,31.789,31.6136,31.6136,26300.0
2012-01-26 15:30:00,41.43,41.73,41.43,41.72,47600.0,31.6059,31.8348,31.6059,31.8272,47600.0
2012-01-27 09:30:00,41.47,41.73,41.36,41.4,26400.0,31.6365,31.8348,31.5525,31.5831,26400.0
2012-01-27 10:00:00,41.37,41.49,41.21,41.48,14500.0,31.5602,31.6517,31.4381,31.6441,14500.0
2012-01-27 10:30:00,41.5,41.61,41.46,41.56,28100.0,31.6593,31.7433,31.6288,31.7051,28100.0
2012-01-27 11:00:00,41.56,41.63,41.5,41.54,10400.0,31.7051,31.7585,31.6593,31.6899,10400.0
2012-01-27 11:30:00,41.55,41.55,41.27,41.29,11200.0,31.6975,31.6975,31.4839,31.4991,11200.0
2012-01-27 12:00:00,41.28,41.43,41.21,41.43,8200.0,31.4915,31.6059,31.4381,31.6059,8200.0
2012-01-27 12:30:00,41.41,41.43,41.28,41.32,12100.0,31.5907,31.6059,31.4915,31.522,12100.0
2012-01-27 13:00:00,41.32,41.37,41.29,41.32,9900.0,31.522,31.5602,31.4991,31.522,9900.0
2012-01-27 13:30:00,41.33,41.41,41.32,41.36,9800.0,31.5297,31.5907,31.522,31.5525,9800.0
2012-01-27 14:00:00,41.39,41.44,41.36,41.4,19200.0,31.5754,31.6136,31.5525,31.5831,19200.0
2012-01-27 14:30:00,41.4,41.49,41.4,41.48,9900.0,31.5831,31.6517,31.5831,31.6441,9900.0
2012-01-27 15:00:00,41.46,41.48,41.41,41.46,31900.0,31.6288,31.6441,31.5907,31.6288,31900.0
2012-01-27 15:30:00,41.46,41.5,41.42,41.45,43500.0,31.6288,31.6593,31.5983,31.6212,43500.0
2012-01-30 09:30:00,41.17,41.38,40.93,41.05,20300.0,31.4076,31.5678,31.2245,31.316,20300.0
2012-01-30 10:00:00,41.06,41.1,40.9,41.05,18200.0,31.3237,31.3542,31.2016,31.316,18200.0
2012-01-30 10:30:00,41.05,41.34,41.05,41.31,46500.0,31.316,31.5373,31.316,31.5144,46500.0
2012-01-30 11:00:00,41.31,41.52,41.31,41.51,13700.0,31.5144,31.6746,31.5144,31.667,13700.0
2012-01-30 11:30:00,41.47,41.47,41.27,41.29,19000.0,31.6365,31.6365,31.4839,31.4991,19000.0
2012-01-30 12:00:00,41.29,41.36,41.25,41.36,25600.0,31.4991,31.5525,31.4686,31.5525,25600.0
2012-01-30 12:30:00,41.39,41.44,41.25,41.32,19800.0,31.5754,31.6136,31.4686,31.522,19800.0
2012-01-30 13:00:00,41.32,41.38,41.3,41.36,17800.0,31.522,31.5678,31.5068,31.5525,17800.0
2012-01-30 13:30:00,41.38,41.67,41.37,41.55,41300.0,31.5678,31.789,31.5602,31.6975,41300.0
2012-01-30 14:00:00,41.54,41.66,41.51,41.55,11000.0,31.6899,31.7814,31.667,31.6975,11000.0
2012-01-30 14:30:00,41.55,41.64,41.5,41.59,23900.0,31.6975,31.7661,31.6593,31.728,23900.0
2012-01-30 15:00:00,41.59,41.65,41.53,41.64,31600.0,31.728,31.7738,31.6822,31.7661,31600.0
2012-01-30 15:30:00,41.64,41.66,41.51,41.65,66100.0,31.7661,31.7814,31.667,31.7738,66100.0
2012-01-31 09:30:00,41.74,42.06,41.71,41.88,25900.0,31.8424,32.0866,31.8195,31.9492,25900.0
2012-01-31 10:00:00,41.8,41.88,41.61,41.73,11900.0,31.8882,31.9492,31.7433,31.8348,11900.0
2012-01-31 10:30:00,41.72,41.72,41.46,41.46,9000.0,31.8272,31.8272,31.6288,31.6288,9000.0
2012-01-31 11:00:00,41.45,41.63,41.44,41.6,9700.0,31.6212,31.7585,31.6136,31.7356,9700.0
2012-01-31 11:30:00,41.61,41.7,41.56,41.64,10400.0,31.7433,31.8119,31.7051,31.7661,10400.0
2012-01-31 12:00:00,41.66,41.69,41.59,41.65,7100.0,31.7814,31.8043,31.728,31.7738,7100.0
2012-01-31 12:30:00,41.65,41.72,41.58,41.66,25000.0,31.7738,31.8272,31.7204,31.7814,25000.0
2012-01-31 13:00:00,41.66,41.83,41.66,41.83,4800.0,31.7814,31.9111,31.7814,31.9111,4800.0
2012-01-31 13:30:00,41.82,41.83,41.72,41.78,12200.0,31.9035,31.9111,31.8272,31.8729,12200.0
2012-01-31 14:00:00,41.78,41.95,41.75,41.94,13700.0,31.8729,32.0026,31.8501,31.995,13700.0
2012-01-31 14:30:00,41.96,41.96,41.85,41.92,17800.0,32.0103,32.0103,31.9263,31.9797,17800.0
2012-01-31 15:00:00,41.92,41.95,41.84,41.91,23900.0,31.9797,32.0026,31.9187,31.9721,23900.0
2012-01-31 15:30:00,41.91,42.03,41.83,41.9,74900.0,31.9721,32.0637,31.9111,31.9645,74900.0
2012-02-01 09:30:00,42.2,42.35,41.97,42.32,25000.0,32.1934,32.3078,32.0179,32.2849,25000.0
2012-02-01 10:00:00,42.31,42.39,42.23,42.39,18500.0,32.2773,32.3383,32.2162,32.3383,18500.0
2012-02-01 10:30:00,42.38,42.54,42.35,42.51,24500.0,32.3307,32.4527,32.3078,32.4298,24500.0
2012-02-01 11:00:00,42.51,42.58,42.51,42.51,15900.0,32.4298,32.4832,32.4298,32.4298,15900.0
2012-02-01 11:30:00,42.52,42.65,42.5,42.64,20500.0,32.4375,32.5366,32.4222,32.529,20500.0
2012-02-01 12:00:00,42.64,42.64,42.5,42.5,21900.0,32.529,32.529,32.4222,32.4222,21900.0
2012-02-01 12:30:00,42.52,42.55,42.41,42.44,18500.0,32.4375,32.4604,32.3536,32.3764,18500.0
2012-02-01 13:00:00,42.44,42.55,42.44,42.54,16000.0,32.3764,32.4604,32.3764,32.4527,16000.0
2012-02-01 13:30:00,42.54,42.61,42.47,42.47,23500.0,32.4527,32.5061,32.3993,32.3993,23500.0
2012-02-01 14:00:00,42.48,42.48,42.31,42.33,31200.0,32.407,32.407,32.2773,32.2925,31200.0
2012-02-01 14:30:00,42.34,42.51,42.32,42.45,33700.0,32.3002,32.4298,32.2849,32.3841,33700.0
2012-02-01 15:00:00,42.47,42.51,42.18,42.18,59800.0,32.3993,32.4298,32.1781,32.1781,59800.0
2012-02-01 15:30:00,42.18,42.42,42.1,42.4,171500.0,32.1781,32.3612,32.1171,32.3459,171500.0
2012-02-02 09:30:00,42.4,42.69,42.23,42.69,12500.0,32.3459,32.5672,32.2162,32.5672,12500.0
2012-02-02 10:00:00,42.69,42.7,42.6,42.68,7500.0,32.5672,32.5748,32.4985,32.5595,7500.0
2012-02-02 10:30:00,42.68,42.69,42.54,42.61,10300.0,32.5595,32.5672,32.4527,32.5061,10300.0
2012-02-02 11:00:00,42.61,42.65,42.5,42.54,23400.0,32.5061,32.5366,32.4222,32.4527,23400.0
2012-02-02 11:30:00,42.51,42.52,42.28,42.45,16500.0,32.4298,32.4375,32.2544,32.3841,16500.0
2012-02-02 12:00:00,42.42,42.42,42.25,42.37,11500.0,32.3612,32.3612,32.2315,32.323,11500.0
2012-02-02 12:30:00,42.36,42.36,42.23,42.28,6200.0,32.3154,32.3154,32.2162,32.2544,6200.0
2012-02-02 13:00:00,42.26,42.26,42.17,42.17,8000.0,32.2391,32.2391,32.1705,32.1705,8000.0
2012-02-02 13:30:00,42.15,42.26,42.15,42.2,14000.0,32.1552,32.2391,32.1552,32.1934,14000.0
2012-02-02 14:00:00,42.19,42.19,41.97,42.03,45700.0,32.1857,32.1857,32.0179,32.0637,45700.0
2012-02-02 14:30:00,42.03,42.08,41.85,41.9,33100.0,32.0637,32.1018,31.9263,31.9645,33100.0
2012-02-02 15:00:00,41.9,42.01,41.9,41.96,31500.0,31.9645,32.0484,31.9645,32.0103,31500.0
2012-02-02 15:30:00,41.95,42.09,41.94,42.06,80200.0,32.0026,32.1094,31.995,32.0866,80200.0
2012-02-03 09:30:00,42.62,42.73,42.41,42.66,48300.0,32.5138,32.5977,32.3536,32.5443,48300.0
2012-02-03 10:00:00,42.64,42.73,42.56,42.69,44600.0,32.529,32.5977,32.468,32.5672,44600.0
2012-02-03 10:30:00,42.7,42.94,42.7,42.92,26600.0,32.5748,32.7579,32.5748,32.7426,26600.0
2012-02-03 11:00:00,42.92,42.92,42.73,42.75,35100.0,32.7426,32.7426,32.5977,32.6129,35100.0
2012-02-03 11:30:00,42.75,42.75,42.69,42.7,21700.0,32.6129,32.6129,32.5672,32.5748,21700.0
2012-02-03 12:00:00,42.67,42.75,42.6,42.75,17400.0,32.5519,32.6129,32.4985,32.6129,17400.0
2012-02-03 12:30:00,42.75,42.75,42.71,42.73,15600.0,32.6129,32.6129,32.5824,32.5977,15600.0
2012-02-03 13:00:00,42.75,42.75,42.72,42.74,24100.0,32.6129,32.6129,32.5901,32.6053,24100.0
2012-02-03 13:30:00,42.73,42.97,42.7,42.92,42400.0,32.5977,32.7808,32.5748,32.7426,42400.0
2012-02-03 14:00:00,42.92,43.17,42.91,43.04,43500.0,32.7426,32.9333,32.735,32.8342,43500.0
2012-02-03 14:30:00,43.05,43.08,42.91,42.97,39000.0,32.8418,32.8647,32.735,32.7808,39000.0
2012-02-03 15:00:00,42.97,42.99,42.88,42.94,35100.0,32.7808,32.796,32.7121,32.7579,35100.0
2012-02-03 15:30:00,42.96,43.01,42.9,42.94,93000.0,32.7731,32.8113,32.7274,32.7579,93000.0
2012-02-06 09:30:00,42.88,42.96,42.64,42.72,16100.0,32.7121,32.7731,32.529,32.5901,16100.0
2012-02-06 10:00:00,42.74,42.95,42.72,42.72,14600.0,32.6053,32.7655,32.5901,32.5901,14600.0
2012-02-06 10:30:00,42.7,42.7,42.57,42.63,2700.0,32.5748,32.5748,32.4756,32.5214,2700.0
2012-02-06 11:00:00,42.61,42.66,42.6,42.65,4900.0,32.5061,32.5443,32.4985,32.5366,4900.0
2012-02-06 11:30:00,42.64,42.66,42.56,42.64,25700.0,32.529,32.5443,32.468,32.529,25700.0
2012-02-06 12:00:00,42.66,42.66,42.56,42.58,4000.0,32.5443,32.5443,32.468,32.4832,4000.0
2012-02-06 12:30:00,42.58,42.65,42.58,42.6,10200.0,32.4832,32.5366,32.4832,32.4985,10200.0
2012-02-06 13:00:00,42.6,42.6,42.58,42.59,2900.0,32.4985,32.4985,32.4832,32.4909,2900.0
2012-02-06 13:30:00,42.58,42.63,42.5,42.54,15300.0,32.4832,32.5214,32.4222,32.4527,15300.0
2012-02-06 14:00:00,42.54,42.55,42.44,42.47,20500.0,32.4527,32.4604,32.3764,32.3993,20500.0
2012-02-06 14:30:00,42.46,42.49,42.44,42.47,7500.0,32.3917,32.4146,32.3764,32.3993,7500.0
2012-02-06 15:00:00,42.47,42.52,42.43,42.43,18100.0,32.3993,32.4375,32.3688,32.3688,18100.0
2012-02-06 15:30:00,42.43,42.45,42.3,42.36,121100.0,32.3688,32.3841,32.2696,32.3154,121100.0
2012-02-07 09:30:00,42.25,42.25,42.05,42.23,7400.0,32.2315,32.2315,32.0789,32.2162,7400.0
2012-02-07 10:00:00,42.23,42.23,41.97,42.02,34700.0,32.2162,32.2162,32.0179,32.056,34700.0
2012-02-07 10:30:00,42.04,42.09,41.99,42.04,45400.0,32.0713,32.1094,32.0332,32.0713,45400.0
2012-02-07 11:00:00,42.05,42.23,42.0,42.2,105000.0,32.0789,32.2162,32.0408,32.1934,105000.0
2012-02-07 11:30:00,42.2,42.31,42.17,42.26,21500.0,32.1934,32.2773,32.1705,32.2391,21500.0
2012-02-07 12:00:00,42.26,42.42,42.26,42.41,17900.0,32.2391,32.3612,32.2391,32.3536,17900.0
2012-02-07 12:30:00,42.42,42.66,42.41,42.66,25200.0,32.3612,32.5443,32.3536,32.5443,25200.0
2012-02-07 13:00:00,42.65,42.65,42.54,42.58,13400.0,32.5366,32.5366,32.4527,32.4832,13400.0
2012-02-07 13:30:00,42.56,42.58,42.53,42.54,9000.0,32.468,32.4832,32.4451,32.4527,9000.0
2012-02-07 14:00:00,42.55,42.58,42.54,42.55,37900.0,32.4604,32.4832,32.4527,32.4604,37900.0
2012-02-07 14:30:00,42.55,42.57,42.46,42.49,15600.0,32.4604,32.4756,32.3917,32.4146,15600.0
2012-02-07 15:00:00,42.49,42.62,42.49,42.58,36800.0,32.4146,32.5138,32.4146,32.4832,36800.0
2012-02-07 15:30:00,42.57,42.68,42.5,42.55,61100.0,32.4756,32.5595,32.4222,32.4604,61100.0
2012-02-08 09:30:00,42.7,43.06,42.68,43.04,87400.0,32.5748,32.8494,32.5595,32.8342,87400.0
2012-02-08 10:00:00,43.04,43.23,42.98,43.15,56800.0,32.8342,32.9791,32.7884,32.9181,56800.0
2012-02-08 10:30:00,43.15,43.15,42.86,42.89,11200.0,32.9181,32.9181,32.6969,32.7197,11200.0
2012-02-08 11:00:00,42.89,42.93,42.63,42.69,13200.0,32.7197,32.7503,32.5214,32.5672,13200.0
2012-02-08 11:30:00,42.69,42.78,42.58,42.77,10900.0,32.5672,32.6358,32.4832,32.6282,10900.0
2012-02-08 12:00:00,42.75,42.82,42.71,42.81,99700.0,32.6129,32.6663,32.5824,32.6587,99700.0
2012-02-08 12:30:00,42.81,42.98,42.81,42.98,11400.0,32.6587,32.7884,32.6587,32.7884,11400.0
2012-02-08 13:00:00,42.94,42.99,42.84,42.93,9600.0,32.7579,32.796,32.6816,32.7503,9600.0
2012-02-08 13:30:00,42.9,42.91,42.84,42.85,7900.0,32.7274,32.735,32.6816,32.6892,7900.0
2012-02-08 14:00:00,42.84,42.96,42.82,42.93,8500.0,32.6816,32.7731,32.6663,32.7503,8500.0
2012-02-08 14:30:00,42.93,43.03,42.93,42.99,22600.0,32.7503,32.8265,32.7503,32.796,22600.0
2012-02-08 15:00:00,42.95,42.99,42.91,42.93,14400.0,32.7655,32.796,32.735,32.7503,14400.0
2012-02-08 15:30:00,42.92,43.0,42.89,42.99,49700.0,32.7426,32.8037,32.7197,32.796,49700.0
2012-02-09 09:30:00,43.05,43.08,42.76,42.91,28500.0,32.8418,32.8647,32.6206,32.735,28500.0
2012-02-09 10:00:00,42.9,42.95,42.75,42.81,21000.0,32.7274,32.7655,32.6129,32.6587,21000.0
2012-02-09 10:30:00,42.8,42.8,42.74,42.78,42600.0,32.6511,32.6511,32.6053,32.6358,42600.0
2012-02-09 11:00:00,42.84,42.87,42.79,42.81,6800.0,32.6816,32.7045,32.6435,32.6587,6800.0
2012-02-09 11:30:00,42.78,42.8,42.66,42.75,37900.0,32.6358,32.6511,32.5443,32.6129,37900.0
2012-02-09 12:00:00,42.75,42.82,42.75,42.8,9700.0,32.6129,32.6663,32.6129,32.6511,9700.0
2012-02-09 12:30:00,42.82,42.88,42.76,42.8,13600.0,32.6663,32.7121,32.6206,32.6511,13600.0
2012-02-09 13:00:00,42.82,42.86,42.77,42.86,10100.0,32.6663,32.6969,32.6282,32.6969,10100.0
2012-02-09 13:30:00,42.89,43.0,42.89,43.0,6500.0,32.7197,32.8037,32.7197,32.8037,6500.0
2012-02-09 14:00:00,42.99,43.02,42.87,42.95,16500.0,32.796,32.8189,32.7045,32.7655,16500.0
2012-02-09 14:30:00,42.94,42.96,42.83,42.87,15100.0,32.7579,32.7731,32.674,32.7045,15100.0
2012-02-09 15:00:00,42.84,42.88,42.78,42.82,14800.0,32.6816,32.7121,32.6358,32.6663,14800.0
2012-02-09 15:30:00,42.81,42.86,42.72,42.79,49800.0,32.6587,32.6969,32.5901,32.6435,49800.0
2012-02-10 09:30:00,42.39,42.49,42.24,42.32,19100.0,32.3383,32.4146,32.2239,32.2849,19100.0
2012-02-10 10:00:00,42.28,42.66,42.26,42.66,47500.0,32.2544,32.5443,32.2391,32.5443,47500.0
2012-02-10 10:30:00,42.65,42.65,42.46,42.61,27200.0,32.5366,32.5366,32.3917,32.5061,27200.0
2012-02-10 11:00:00,42.61,42.75,42.55,42.66,17400.0,32.5061,32.6129,32.4604,32.5443,17400.0
2012-02-10 11:30:00,42.68,42.79,42.66,42.75,73800.0,32.5595,32.6435,32.5443,32.6129,73800.0
2012-02-10 12:00:00,42.75,42.78,42.75,42.76,5800.0,32.6129,32.6358,32.6129,32.6206,5800.0
2012-02-10 12:30:00,42.77,42.93,42.77,42.93,5600.0,32.6282,32.7503,32.6282,32.7503,5600.0
2012-02-10 13:00:00,42.9,43.01,42.9,42.9,39200.0,32.7274,32.8113,32.7274,32.7274,39200.0
2012-02-10 13:30:00,42.89,42.89,42.65,42.67,10000.0,32.7197,32.7197,32.5366,32.5519,10000.0
2012-02-10 14:00:00,42.67,42.75,42.67,42.73,20100.0,32.5519,32.6129,32.5519,32.5977,20100.0
2012-02-10 14:30:00,42.74,42.78,42.71,42.71,27800.0,32.6053,32.6358,32.5824,32.5824,27800.0
2012-02-10 15:00:00,42.72,42.72,42.59,42.7,22500.0,32.5901,32.5901,32.4909,32.5748,22500.0
2012-02-10 15:30:00,42.7,42.76,42.68,42.73,70000.0,32.5748,32.6206,32.5595,32.5977,70000.0
2012-02-13 09:30:00,43.05,43.1,42.79,42.96,10600.0,32.8418,32.8799,32.6435,32.7731,10600.0
2012-02-13 10:00:00,42.93,43.0,42.78,42.81,7700.0,32.7503,32.8037,32.6358,32.6587,7700.0
2012-02-13 10:30:00,42.82,42.85,42.71,42.85,11100.0,32.6663,32.6892,32.5824,32.6892,11100.0
2012-02-13 11:00:00,42.86,42.95,42.85,42.87,10800.0,32.6969,32.7655,32.6892,32.7045,10800.0
2012-02-13 11:30:00,42.89,42.93,42.8,42.8,13000.0,32.7197,32.7503,32.6511,32.6511,13000.0
2012-02-13 12:00:00,42.82,42.89,42.63,42.64,14400.0,32.6663,32.7197,32.5214,32.529,14400.0
2012-02-13 12:30:00,42.64,42.69,42.55,42.69,19400.0,32.529,32.5672,32.4604,32.5672,19400.0
2012-02-13 13:00:00,42.7,42.82,42.7,42.75,18100.0,32.5748,32.6663,32.5748,32.6129,18100.0
2012-02-13 13:30:00,42.74,42.81,42.67,42.67,11100.0,32.6053,32.6587,32.5519,32.5519,11100.0
2012-02-13 14:00:00,42.68,42.81,42.66,42.77,12400.0,32.5595,32.6587,32.5443,32.6282,12400.0
2012-02-13 14:30:00,42.78,42.84,42.76,42.8,22400.0,32.6358,32.6816,32.6206,32.6511,22400.0
2012-02-13 15:00:00,42.8,42.87,42.77,42.86,32700.0,32.6511,32.7045,32.6282,32.6969,32700.0
2012-02-13 15:30:00,42.86,42.92,42.63,42.74,111100.0,32.6969,32.7426,32.5214,32.6053,111100.0
2012-02-14 09:30:00,42.53,42.75,42.46,42.49,18100.0,32.4451,32.6129,32.3917,32.4146,18100.0
2012-02-14 10:00:00,42.55,42.55,42.42,42.48,28500.0,32.4604,32.4604,32.3612,32.407,28500.0
2012-02-14 10:30:00,42.49,42.58,42.43,42.43,29400.0,32.4146,32.4832,32.3688,32.3688,29400.0
2012-02-14 11:00:00,42.44,42.54,42.44,42.47,11400.0,32.3764,32.4527,32.3764,32.3993,11400.0
2012-02-14 11:30:00,42.48,42.6,42.47,42.49,21600.0,32.407,32.4985,32.3993,32.4146,21600.0
2012-02-14 12:00:00,42.53,42.6,42.49,42.5,32700.0,32.4451,32.4985,32.4146,32.4222,32700.0
2012-02-14 12:30:00,42.51,42.71,42.51,42.66,30300.0,32.4298,32.5824,32.4298,32.5443,30300.0
2012-02-14 13:00:00,42.64,42.64,42.5,42.56,21900.0,32.529,32.529,32.4222,32.468,21900.0
2012-02-14 13:30:00,42.56,42.62,42.51,42.61,16100.0,32.468,32.5138,32.4298,32.5061,16100.0
2012-02-14 14:00:00,42.59,42.63,42.54,42.63,30400.0,32.4909,32.5214,32.4527,32.5214,30400.0
2012-02-14 14:30:00,42.64,42.64,42.51,42.56,28900.0,32.529,32.529,32.4298,32.468,28900.0
2012-02-14 15:00:00,42.58,42.65,42.5,42.59,26800.0,32.4832,32.5366,32.4222,32.4909,26800.0
2012-02-14 15:30:00,42.57,42.88,42.55,42.86,149300.0,32.4756,32.7121,32.4604,32.6969,149300.0
2012-02-15 09:30:00,43.02,43.39,43.02,43.36,23700.0,32.8189,33.1012,32.8189,33.0783,23700.0
2012-02-15 10:00:00,43.37,43.4,43.05,43.19,25800.0,33.0859,33.1088,32.8418,32.9486,25800.0
2012-02-15 10:30:00,43.18,43.21,43.08,43.11,18000.0,32.941,32.9639,32.8647,32.8876,18000.0
2012-02-15 11:00:00,43.09,43.42,43.09,43.42,17400.0,32.8723,33.1241,32.8723,33.1241,17400.0
2012-02-15 11:30:00,43.47,43.63,43.43,43.59,12900.0,33.1622,33.2843,33.1317,33.2538,12900.0
2012-02-15 12:00:00,43.57,43.59,43.47,43.5,46200.0,33.2385,33.2538,33.1622,33.1851,46200.0
2012-02-15 12:30:00,43.49,43.6,43.45,43.49,47400.0,33.1775,33.2614,33.1469,33.1775,47400.0
2012-02-15 13:00:00,43.46,43.46,43.25,43.25,40900.0,33.1546,33.1546,32.9944,32.9944,40900.0
2012-02-15 13:30:00,43.27,43.29,43.16,43.26,18000.0,33.0096,33.0249,32.9257,33.002,18000.0
2012-02-15 14:00:00,43.29,43.29,43.19,43.26,34800.0,33.0249,33.0249,32.9486,33.002,34800.0
2012-02-15 14:30:00,43.25,43.34,43.2,43.2,31700.0,32.9944,33.063,32.9562,32.9562,31700.0
2012-02-15 15:00:00,43.22,43.3,43.2,43.27,33400.0,32.9715,33.0325,32.9562,33.0096,33400.0
2012-02-15 15:30:00,43.27,43.39,43.22,43.39,66700.0,33.0096,33.1012,32.9715,33.1012,66700.0
2012-02-16 09:30:00,43.26,43.57,43.23,43.36,126000.0,33.002,33.2385,32.9791,33.0783,126000.0
2012-02-16 10:00:00,43.44,43.45,43.19,43.31,56800.0,33.1393,33.1469,32.9486,33.0401,56800.0
2012-02-16 10:30:00,43.31,43.44,43.2,43.23,137800.0,33.0401,33.1393,32.9562,32.9791,137800.0
2012-02-16 11:00:00,43.24,43.31,43.2,43.31,38100.0,32.9867,33.0401,32.9562,33.0401,38100.0
2012-02-16 11:30:00,43.25,43.47,43.25,43.39,39200.0,32.9944,33.1622,32.9944,33.1012,39200.0
2012-02-16 12:00:00,43.37,43.56,43.37,43.47,14700.0,33.0859,33.2309,33.0859,33.1622,14700.0
2012-02-16 12:30:00,43.49,43.53,43.37,43.46,34600.0,33.1775,33.208,33.0859,33.1546,34600.0
2012-02-16 13:00:00,43.47,43.58,43.45,43.48,14000.0,33.1622,33.2461,33.1469,33.1698,14000.0
2012-02-16 13:30:00,43.49,43.54,43.45,43.48,16100.0,33.1775,33.2156,33.1469,33.1698,16100.0
2012-02-16 14:00:00,43.53,43.6,43.49,43.52,33400.0,33.208,33.2614,33.1775,33.2004,33400.0
2012-02-16 14:30:00,43.52,43.6,43.52,43.57,39300.0,33.2004,33.2614,33.2004,33.2385,39300.0
2012-02-16 15:00:00,43.57,43.65,43.54,43.57,42300.0,33.2385,33.2995,33.2156,33.2385,42300.0
2012-02-16 15:30:00,43.57,43.72,43.52,43.69,119700.0,33.2385,33.3529,33.2004,33.33,119700.0
2012-02-17 09:30:00,43.9,44.18,43.74,43.9,30100.0,33.4902,33.7038,33.3682,33.4902,30100.0
2012-02-17 10:00:00,43.89,43.99,43.79,43.96,8600.0,33.4826,33.5589,33.4063,33.536,8600.0
2012-02-17 10:30:00,43.92,43.96,43.73,43.76,10400.0,33.5055,33.536,33.3606,33.3834,10400.0
2012-02-17 11:00:00,43.76,43.79,43.65,43.68,29000.0,33.3834,33.4063,33.2995,33.3224,29000.0
2012-02-17 11:30:00,43.69,43.69,43.58,43.61,7700.0,33.33,33.33,33.2461,33.269,7700.0
2012-02-17 12:00:00,43.6,43.63,43.58,43.62,5600.0,33.2614,33.2843,33.2461,33.2766,5600.0
2012-02-17 12:30:00,43.62,43.62,43.54,43.54,4300.0,33.2766,33.2766,33.2156,33.2156,4300.0
2012-02-17 13:00:00,43.5,43.56,43.49,43.55,8100.0,33.1851,33.2309,33.1775,33.2232,8100.0
2012-02-17 13:30:00,43.56,43.58,43.55,43.55,12300.0,33.2309,33.2461,33.2232,33.2232,12300.0
2012-02-17 14:00:00,43.55,43.58,43.55,43.55,46300.0,33.2232,33.2461,33.2232,33.2232,46300.0
2012-02-17 14:30:00,43.56,43.56,43.42,43.49,43700.0,33.2309,33.2309,33.1241,33.1775,43700.0
2012-02-17 15:00:00,43.52,43.6,43.52,43.59,13200.0,33.2004,33.2614,33.2004,33.2538,13200.0
2012-02-17 15:30:00,43.6,43.6,43.37,43.43,55000.0,33.2614,33.2614,33.0859,33.1317,55000.0
2012-02-21 09:30:00,43.47,43.67,43.25,43.27,88100.0,33.1622,33.3148,32.9944,33.0096,88100.0
2012-02-21 10:00:00,43.25,43.29,43.12,43.16,78300.0,32.9944,33.0249,32.8952,32.9257,78300.0
2012-02-21 10:30:00,43.15,43.26,43.09,43.22,26000.0,32.9181,33.002,32.8723,32.9715,26000.0
2012-02-21 11:00:00,43.22,43.51,43.22,43.46,46000.0,32.9715,33.1927,32.9715,33.1546,46000.0
2012-02-21 11:30:00,43.47,43.52,43.41,43.42,14200.0,33.1622,33.2004,33.1164,33.1241,14200.0
2012-02-21 12:00:00,43.42,43.55,43.37,43.47,12000.0,33.1241,33.2232,33.0859,33.1622,12000.0
2012-02-21 12:30:00,43.49,43.49,43.34,43.34,8000.0,33.1775,33.1775,33.063,33.063,8000.0
2012-02-21 13:00:00,43.34,43.38,43.3,43.31,3900.0,33.063,33.0935,33.0325,33.0401,3900.0
2012-02-21 13:30:00,43.31,43.33,43.07,43.13,15900.0,33.0401,33.0554,32.8571,32.9028,15900.0
2012-02-21 14:00:00,43.13,43.17,42.87,42.87,20400.0,32.9028,32.9333,32.7045,32.7045,20400.0
2012-02-21 14:30:00,42.85,42.89,42.62,42.69,37600.0,32.6892,32.7197,32.5138,32.5672,37600.0
2012-02-21 15:00:00,42.69,42.77,42.62,42.65,59800.0,32.5672,32.6282,32.5138,32.5366,59800.0
2012-02-21 15:30:00,42.68,42.76,42.6,42.7,67900.0,32.5595,32.6206,32.4985,32.5748,67900.0
2012-02-22 09:30:00,42.5,42.73,42.24,42.7,85600.0,32.4222,32.5977,32.2239,32.5748,85600.0
2012-02-22 10:00:00,42.68,42.98,42.56,42.92,66200.0,32.5595,32.7884,32.468,32.7426,66200.0
2012-02-22 10:30:00,42.91,42.92,42.74,42.79,18700.0,32.735,32.7426,32.6053,32.6435,18700.0
2012-02-22 11:00:00,42.84,42.92,42.75,42.76,20200.0,32.6816,32.7426,32.6129,32.6206,20200.0
2012-02-22 11:30:00,42.76,42.8,42.56,42.56,32800.0,32.6206,32.6511,32.468,32.468,32800.0
2012-02-22 12:00:00,42.59,42.62,42.52,42.58,19500.0,32.4909,32.5138,32.4375,32.4832,19500.0
2012-02-22 12:30:00,42.58,42.63,42.52,42.61,16400.0,32.4832,32.5214,32.4375,32.5061,16400.0
2012-02-22 13:00:00,42.63,42.73,42.57,42.68,25200.0,32.5214,32.5977,32.4756,32.5595,25200.0
2012-02-22 13:30:00,42.66,42.71,42.6,42.6,33400.0,32.5443,32.5824,32.4985,32.4985,33400.0
2012-02-22 14:00:00,42.6,42.74,42.6,42.69,45700.0,32.4985,32.6053,32.4985,32.5672,45700.0
2012-02-22 14:30:00,42.69,42.79,42.66,42.67,35000.0,32.5672,32.6435,32.5443,32.5519,35000.0
2012-02-22 15:00:00,42.61,42.76,42.59,42.76,45600.0,32.5061,32.6206,32.4909,32.6206,45600.0
2012-02-22 15:30:00,42.75,42.77,42.55,42.65,87900.0,32.6129,32.6282,32.4604,32.5366,87900.0
2012-02-23 09:30:00,42.63,43.02,42.6,42.93,28200.0,32.5214,32.8189,32.4985,32.7503,28200.0
2012-02-23 10:00:00,42.86,43.0,42.7,42.72,11800.0,32.6969,32.8037,32.5748,32.5901,11800.0
2012-02-23 10:30:00,42.73,42.8,42.58,42.7,34900.0,32.5977,32.6511,32.4832,32.5748,34900.0
2012-02-23 11:00:00,42.72,43.43,42.7,43.43,153000.0,32.5901,33.1317,32.5748,33.1317,153000.0
2012-02-23 11:30:00,43.45,43.45,43.19,43.19,18200.0,33.1469,33.1469,32.9486,32.9486,18200.0
2012-02-23 12:00:00,43.18,43.26,43.09,43.26,8100.0,32.941,33.002,32.8723,33.002,8100.0
2012-02-23 12:30:00,43.27,43.32,43.17,43.28,19000.0,33.0096,33.0478,32.9333,33.0173,19000.0
2012-02-23 13:00:00,43.27,43.4,43.24,43.33,11400.0,33.0096,33.1088,32.9867,33.0554,11400.0
2012-02-23 13:30:00,43.31,43.38,43.26,43.27,17200.0,33.0401,33.0935,33.002,33.0096,17200.0
2012-02-23 14:00:00,43.29,43.34,43.26,43.32,17400.0,33.0249,33.063,33.002,33.0478,17400.0
2012-02-23 14:30:00,43.32,43.4,43.3,43.38,17400.0,33.0478,33.1088,33.0325,33.0935,17400.0
2012-02-23 15:00:00,43.38,43.48,43.35,43.45,42000.0,33.0935,33.1698,33.0707,33.1469,42000.0
2012-02-23 15:30:00,43.45,43.55,43.37,43.53,97300.0,33.1469,33.2232,33.0859,33.208,97300.0
2012-02-24 09:30:00,43.42,43.87,43.23,43.45,22400.0,33.1241,33.4674,32.9791,33.1469,22400.0
2012-02-24 10:00:00,43.45,43.45,43.23,43.37,22100.0,33.1469,33.1469,32.9791,33.0859,22100.0
2012-02-24 10:30:00,43.38,43.4,43.23,43.26,5500.0,33.0935,33.1088,32.9791,33.002,5500.0
2012-02-24 11:00:00,43.21,43.36,43.21,43.28,6400.0,32.9639,33.0783,32.9639,33.0173,6400.0
2012-02-24 11:30:00,43.3,43.51,43.3,43.48,15800.0,33.0325,33.1927,33.0325,33.1698,15800.0
2012-02-24 12:00:00,43.47,43.64,43.47,43.63,11600.0,33.1622,33.2919,33.1622,33.2843,11600.0
2012-02-24 12:30:00,43.64,43.73,43.61,43.7,16800.0,33.2919,33.3606,33.269,33.3377,16800.0
2012-02-24 13:00:00,43.72,43.79,43.68,43.75,8700.0,33.3529,33.4063,33.3224,33.3758,8700.0
2012-02-24 13:30:00,43.74,43.75,43.62,43.74,44500.0,33.3682,33.3758,33.2766,33.3682,44500.0
2012-02-24 14:00:00,43.73,43.77,43.66,43.7,19600.0,33.3606,33.3911,33.3072,33.3377,19600.0
2012-02-24 14:30:00,43.69,43.72,43.48,43.52,18000.0,33.33,33.3529,33.1698,33.2004,18000.0
2012-02-24 15:00:00,43.55,43.62,43.49,43.53,54600.0,33.2232,33.2766,33.1775,33.208,54600.0
2012-02-24 15:30:00,43.5,43.74,43.49,43.61,106500.0,33.1851,33.3682,33.1775,33.269,106500.0
2012-02-27 09:30:00,43.25,43.61,42.51,43.57,128000.0,32.9944,33.269,32.4298,33.2385,128000.0
2012-02-27 10:00:00,43.63,43.93,43.57,43.86,39400.0,33.2843,33.5131,33.2385,33.4597,39400.0
2012-02-27 10:30:00,43.87,44.27,43.86,44.03,36400.0,33.4674,33.7725,33.4597,33.5894,36400.0
2012-02-27 11:00:00,44.01,44.31,43.97,44.27,73100.0,33.5742,33.803,33.5436,33.7725,73100.0
2012-02-27 11:30:00,44.29,44.45,44.18,44.32,36800.0,33.7878,33.9098,33.7038,33.8107,36800.0
2012-02-27 12:00:00,44.31,44.45,44.18,44.2,21600.0,33.803,33.9098,33.7038,33.7191,21600.0
2012-02-27 12:30:00,44.23,44.48,44.18,44.46,20900.0,33.742,33.9327,33.7038,33.9175,20900.0
2012-02-27 13:00:00,44.44,44.45,44.18,44.25,25300.0,33.9022,33.9098,33.7038,33.7573,25300.0
2012-02-27 13:30:00,44.24,44.37,44.23,44.37,35000.0,33.7496,33.8488,33.742,33.8488,35000.0
2012-02-27 14:00:00,44.35,44.41,44.17,44.23,23600.0,33.8335,33.8793,33.6962,33.742,23600.0
2012-02-27 14:30:00,44.23,44.38,44.22,44.33,19800.0,33.742,33.8564,33.7344,33.8183,19800.0
2012-02-27 15:00:00,44.36,44.45,44.24,44.34,67600.0,33.8412,33.9098,33.7496,33.8259,67600.0
2012-02-27 15:30:00,44.36,44.6,44.33,44.39,125500.0,33.8412,34.0243,33.8183,33.8641,125500.0
2012-02-28 09:30:00,44.33,44.59,43.81,44.15,73700.0,33.8183,34.0166,33.4216,33.681,73700.0
2012-02-28 10:00:00,44.2,44.29,44.05,44.14,93400.0,33.7191,33.7878,33.6047,33.6733,93400.0
2012-02-28 10:30:00,44.17,44.3,44.14,44.19,62800.0,33.6962,33.7954,33.6733,33.7115,62800.0
2012-02-28 11:00:00,44.21,44.28,44.17,44.19,51200.0,33.7267,33.7801,33.6962,33.7115,51200.0
2012-02-28 11:30:00,44.19,44.28,44.18,44.21,41900.0,33.7115,33.7801,33.7038,33.7267,41900.0
2012-02-28 12:00:00,44.22,44.23,44.12,44.18,53500.0,33.7344,33.742,33.6581,33.7038,53500.0
2012-02-28 12:30:00,44.16,44.23,44.12,44.15,19600.0,33.6886,33.742,33.6581,33.681,19600.0
2012-02-28 13:00:00,44.15,44.16,43.57,43.57,51000.0,33.681,33.6886,33.2385,33.2385,51000.0
2012-02-28 13:30:00,43.55,43.63,43.39,43.6,59500.0,33.2232,33.2843,33.1012,33.2614,59500.0
2012-02-28 14:00:00,43.6,43.64,43.45,43.48,58100.0,33.2614,33.2919,33.1469,33.1698,58100.0
2012-02-28 14:30:00,43.48,43.52,43.26,43.28,101400.0,33.1698,33.2004,33.002,33.0173,101400.0
2012-02-28 15:00:00,43.28,43.95,43.23,43.95,145200.0,33.0173,33.5284,32.9791,33.5284,145200.0
2012-02-28 15:30:00,43.94,44.0,43.64,43.68,184800.0,33.5208,33.5665,33.2919,33.3224,184800.0
2012-02-29 09:30:00,45.27,49.75,45.27,47.52,609300.0,34.5354,37.9531,34.5354,36.2519,609300.0
2012-02-29 10:00:00,47.56,48.15,47.27,48.05,423300.0,36.2824,36.7325,36.0611,36.6562,423300.0
2012-02-29 10:30:00,48.04,48.16,47.37,47.5,182500.0,36.6485,36.7401,36.1374,36.2366,182500.0
2012-02-29 11:00:00,47.55,47.67,47.39,47.52,106800.0,36.2747,36.3663,36.1527,36.2519,106800.0
2012-02-29 11:30:00,47.5,47.65,47.44,47.57,115200.0,36.2366,36.351,36.1908,36.29,115200.0
2012-02-29 12:00:00,47.62,48.0,47.42,47.9,142200.0,36.3281,36.618,36.1756,36.5417,142200.0
2012-02-29 12:30:00,47.9,48.09,47.77,47.89,212100.0,36.5417,36.6867,36.4426,36.5341,212100.0
2012-02-29 13:00:00,47.9,48.13,47.83,47.92,106800.0,36.5417,36.7172,36.4883,36.557,106800.0
2012-02-29 13:30:00,47.91,48.0,47.42,47.67,82400.0,36.5494,36.618,36.1756,36.3663,82400.0
2012-02-29 14:00:00,47.67,47.9,47.66,47.75,106700.0,36.3663,36.5417,36.3587,36.4273,106700.0
2012-02-29 14:30:00,47.77,47.8,47.65,47.78,107500.0,36.4426,36.4655,36.351,36.4502,107500.0
2012-02-29 15:00:00,47.78,47.8,47.59,47.75,170400.0,36.4502,36.4655,36.3053,36.4273,170400.0
2012-02-29 15:30:00,47.74,48.7,47.74,48.57,488900.0,36.4197,37.152,36.4197,37.0529,488900.0
2012-03-01 09:30:00,48.88,49.62,48.34,49.58,218500.0,37.2894,37.8539,36.8774,37.8234,218500.0
2012-03-01 10:00:00,49.57,49.58,49.27,49.42,184300.0,37.8157,37.8234,37.5869,37.7013,184300.0
2012-03-01 10:30:00,49.42,49.93,49.42,49.93,125200.0,37.7013,38.0904,37.7013,38.0904,125200.0
2012-03-01 11:00:00,49.88,50.02,49.46,49.48,133400.0,38.0522,38.159,37.7318,37.7471,133400.0
2012-03-01 11:30:00,49.46,49.46,48.96,49.06,163700.0,37.7318,37.7318,37.3504,37.4267,163700.0
2012-03-01 12:00:00,49.03,49.19,49.0,49.09,60500.0,37.4038,37.5259,37.3809,37.4496,60500.0
2012-03-01 12:30:00,49.07,49.13,49.05,49.08,56400.0,37.4343,37.4801,37.4191,37.4419,56400.0
2012-03-01 13:00:00,49.1,49.12,49.01,49.12,56700.0,37.4572,37.4725,37.3885,37.4725,56700.0
2012-03-01 13:30:00,49.12,49.14,48.61,48.61,108200.0,37.4725,37.4877,37.0834,37.0834,108200.0
2012-03-01 14:00:00,48.61,48.95,48.6,48.82,79600.0,37.0834,37.3428,37.0758,37.2436,79600.0
2012-03-01 14:30:00,48.83,48.98,48.73,48.98,72000.0,37.2512,37.3657,37.1749,37.3657,72000.0
2012-03-01 15:00:00,48.98,49.03,48.8,48.97,108900.0,37.3657,37.4038,37.2283,37.358,108900.0
2012-03-01 15:30:00,48.96,49.01,48.8,48.85,256500.0,37.3504,37.3885,37.2283,37.2665,256500.0
2012-03-02 09:30:00,48.74,49.18,48.25,49.02,52200.0,37.1826,37.5182,36.8088,37.3962,52200.0
2012-03-02 10:00:00,49.03,49.14,48.67,48.7,57000.0,37.4038,37.4877,37.1292,37.152,57000.0
2012-03-02 10:30:00,48.69,48.92,48.69,48.85,24300.0,37.1444,37.3199,37.1444,37.2665,24300.0
2012-03-02 11:00:00,48.85,48.96,48.76,48.94,23300.0,37.2665,37.3504,37.1978,37.3351,23300.0
2012-03-02 11:30:00,48.94,48.94,48.5,48.58,60900.0,37.3351,37.3351,36.9995,37.0605,60900.0
2012-03-02 12:00:00,48.51,48.6,48.28,48.38,45200.0,37.0071,37.0758,36.8316,36.9079,45200.0
2012-03-02 12:30:00,48.34,48.43,48.27,48.31,25700.0,36.8774,36.9461,36.824,36.8545,25700.0
2012-03-02 13:00:00,48.27,48.31,47.83,48.05,59100.0,36.824,36.8545,36.4883,36.6562,59100.0
2012-03-02 13:30:00,48.06,48.38,48.03,48.28,51000.0,36.6638,36.9079,36.6409,36.8316,51000.0
2012-03-02 14:00:00,48.29,48.29,48.09,48.12,42700.0,36.8393,36.8393,36.6867,36.7096,42700.0
2012-03-02 14:30:00,48.12,48.23,48.08,48.22,29600.0,36.7096,36.7935,36.6791,36.7859,29600.0
2012-03-02 15:00:00,48.22,48.42,48.2,48.42,58400.0,36.7859,36.9384,36.7706,36.9384,58400.0
2012-03-02 15:30:00,48.42,48.57,48.28,48.35,104000.0,36.9384,37.0529,36.8316,36.885,104000.0
2012-03-05 09:30:00,48.14,48.27,47.84,48.22,39700.0,36.7248,36.824,36.496,36.7859,39700.0
2012-03-05 10:00:00,48.28,48.3,47.81,48.01,47900.0,36.8316,36.8469,36.4731,36.6257,47900.0
2012-03-05 10:30:00,48.02,48.31,47.9,48.31,18800.0,36.6333,36.8545,36.5417,36.8545,18800.0
2012-03-05 11:00:00,48.32,48.47,48.16,48.35,22800.0,36.8622,36.9766,36.7401,36.885,22800.0
2012-03-05 11:30:00,48.33,48.35,48.16,48.26,26700.0,36.8698,36.885,36.7401,36.8164,26700.0
2012-03-05 12:00:00,48.21,48.3,48.19,48.27,9400.0,36.7782,36.8469,36.763,36.824,9400.0
2012-03-05 12:30:00,48.25,48.3,48.16,48.2,12800.0,36.8088,36.8469,36.7401,36.7706,12800.0
2012-03-05 13:00:00,48.19,48.22,48.13,48.15,23300.0,36.763,36.7859,36.7172,36.7325,23300.0
2012-03-05 13:30:00,48.14,48.19,48.08,48.14,23700.0,36.7248,36.763,36.6791,36.7248,23700.0
2012-03-05 14:00:00,48.13,48.18,48.06,48.07,39800.0,36.7172,36.7554,36.6638,36.6714,39800.0
2012-03-05 14:30:00,48.07,48.1,47.95,48.0,55100.0,36.6714,36.6943,36.5799,36.618,55100.0
2012-03-05 15:00:00,48.0,48.24,48.0,48.24,54600.0,36.618,36.8011,36.618,36.8011,54600.0
2012-03-05 15:30:00,48.25,48.38,48.19,48.34,81900.0,36.8088,36.9079,36.763,36.8774,81900.0
2012-03-06 09:30:00,47.7,47.93,47.66,47.81,55500.0,36.3892,36.5646,36.3587,36.4731,55500.0
2012-03-06 10:00:00,47.77,47.85,47.41,47.42,44400.0,36.4426,36.5036,36.1679,36.1756,44400.0
2012-03-06 10:30:00,47.47,47.74,47.43,47.47,105700.0,36.2137,36.4197,36.1832,36.2137,105700.0
2012-03-06 11:00:00,47.48,47.64,47.41,47.44,39900.0,36.2213,36.3434,36.1679,36.1908,39900.0
2012-03-06 11:30:00,47.43,47.52,47.28,47.42,33400.0,36.1832,36.2519,36.0688,36.1756,33400.0
2012-03-06 12:00:00,47.44,47.51,47.23,47.25,28800.0,36.1908,36.2442,36.0306,36.0459,28800.0
2012-03-06 12:30:00,47.28,47.36,47.21,47.27,23000.0,36.0688,36.1298,36.0154,36.0611,23000.0
2012-03-06 13:00:00,47.27,47.31,47.19,47.29,32000.0,36.0611,36.0916,36.0001,36.0764,32000.0
2012-03-06 13:30:00,47.29,47.61,47.29,47.51,36100.0,36.0764,36.3205,36.0764,36.2442,36100.0
2012-03-06 14:00:00,47.49,47.57,47.47,47.52,72300.0,36.229,36.29,36.2137,36.2519,72300.0
2012-03-06 14:30:00,47.52,47.55,47.41,47.53,55700.0,36.2519,36.2747,36.1679,36.2595,55700.0
2012-03-06 15:00:00,47.53,47.63,47.45,47.48,90000.0,36.2595,36.3358,36.1985,36.2213,90000.0
2012-03-06 15:30:00,47.49,47.57,47.28,47.48,184200.0,36.229,36.29,36.0688,36.2213,184200.0
2012-03-07 09:30:00,47.61,47.72,47.21,47.5,62500.0,36.3205,36.4044,36.0154,36.2366,62500.0
2012-03-07 10:00:00,47.42,47.7,47.42,47.5,36800.0,36.1756,36.3892,36.1756,36.2366,36800.0
2012-03-07 10:30:00,47.5,47.58,47.49,47.52,24800.0,36.2366,36.2976,36.229,36.2519,24800.0
2012-03-07 11:00:00,47.52,47.59,47.49,47.5,24100.0,36.2519,36.3053,36.229,36.2366,24100.0
2012-03-07 11:30:00,47.5,47.54,47.45,47.54,26200.0,36.2366,36.2671,36.1985,36.2671,26200.0
2012-03-07 12:00:00,47.54,47.56,47.49,47.53,23700.0,36.2671,36.2824,36.229,36.2595,23700.0
2012-03-07 12:30:00,47.53,47.6,47.51,47.55,16700.0,36.2595,36.3129,36.2442,36.2747,16700.0
2012-03-07 13:00:00,47.57,47.6,47.51,47.58,41100.0,36.29,36.3129,36.2442,36.2976,41100.0
2012-03-07 13:30:00,47.57,47.59,47.51,47.54,27000.0,36.29,36.3053,36.2442,36.2671,27000.0
2012-03-07 14:00:00,47.54,47.62,47.53,47.62,41800.0,36.2671,36.3281,36.2595,36.3281,41800.0
2012-03-07 14:30:00,47.6,47.62,47.5,47.51,31300.0,36.3129,36.3281,36.2366,36.2442,31300.0
2012-03-07 15:00:00,47.53,47.55,47.47,47.51,46800.0,36.2595,36.2747,36.2137,36.2442,46800.0
2012-03-07 15:30:00,47.52,47.61,47.43,47.48,74300.0,36.2519,36.3205,36.1832,36.2213,74300.0
2012-03-08 09:30:00,47.7,48.0,47.54,47.69,27600.0,36.3892,36.618,36.2671,36.3815,27600.0
2012-03-08 10:00:00,47.65,47.74,47.38,47.46,30800.0,36.351,36.4197,36.1451,36.2061,30800.0
2012-03-08 10:30:00,47.48,47.64,47.47,47.54,58700.0,36.2213,36.3434,36.2137,36.2671,58700.0
2012-03-08 11:00:00,47.56,47.9,47.55,47.83,32000.0,36.2824,36.5417,36.2747,36.4883,32000.0
2012-03-08 11:30:00,47.79,47.89,47.68,47.89,27000.0,36.4578,36.5341,36.3739,36.5341,27000.0
2012-03-08 12:00:00,47.88,47.94,47.81,47.83,17700.0,36.5265,36.5723,36.4731,36.4883,17700.0
2012-03-08 12:30:00,47.84,47.85,47.69,47.69,14500.0,36.496,36.5036,36.3815,36.3815,14500.0
2012-03-08 13:00:00,47.67,47.89,47.65,47.83,15400.0,36.3663,36.5341,36.351,36.4883,15400.0
2012-03-08 13:30:00,47.83,47.9,47.73,47.84,23400.0,36.4883,36.5417,36.4121,36.496,23400.0
2012-03-08 14:00:00,47.84,47.86,47.77,47.79,26900.0,36.496,36.5112,36.4426,36.4578,26900.0
2012-03-08 14:30:00,47.78,47.89,47.73,47.87,27300.0,36.4502,36.5341,36.4121,36.5189,27300.0
2012-03-08 15:00:00,47.9,47.99,47.83,47.95,78000.0,36.5417,36.6104,36.4883,36.5799,78000.0
2012-03-08 15:30:00,47.96,48.03,47.83,47.84,81800.0,36.5875,36.6409,36.4883,36.496,81800.0
2012-03-09 09:30:00,47.93,48.44,47.93,48.27,23000.0,36.5646,36.9537,36.5646,36.824,23000.0
2012-03-09 10:00:00,48.3,48.95,48.3,48.94,32300.0,36.8469,37.3428,36.8469,37.3351,32300.0
2012-03-09 10:30:00,48.94,49.17,48.94,49.08,44600.0,37.3351,37.5106,37.3351,37.4419,44600.0
2012-03-09 11:00:00,49.08,49.11,49.0,49.03,28100.0,37.4419,37.4648,37.3809,37.4038,28100.0
2012-03-09 11:30:00,49.02,49.23,49.0,49.19,24500.0,37.3962,37.5564,37.3809,37.5259,24500.0
2012-03-09 12:00:00,49.23,49.29,49.2,49.25,19400.0,37.5564,37.6021,37.5335,37.5716,19400.0
2012-03-09 12:30:00,49.25,49.25,49.12,49.16,15400.0,37.5716,37.5716,37.4725,37.503,15400.0
2012-03-09 13:00:00,49.16,49.19,49.0,49.01,22600.0,37.503,37.5259,37.3809,37.3885,22600.0
2012-03-09 13:30:00,49.01,49.17,49.0,49.11,19700.0,37.3885,37.5106,37.3809,37.4648,19700.0
2012-03-09 14:00:00,49.13,49.14,49.04,49.09,12300.0,37.4801,37.4877,37.4114,37.4496,12300.0
2012-03-09 14:30:00,49.09,49.17,48.95,48.99,29400.0,37.4496,37.5106,37.3428,37.3733,29400.0
2012-03-09 15:00:00,49.02,49.13,48.8,48.82,66700.0,37.3962,37.4801,37.2283,37.2436,66700.0
2012-03-09 15:30:00,48.83,48.86,48.69,48.72,118400.0,37.2512,37.2741,37.1444,37.1673,118400.0
2012-03-12 09:30:00,48.7,49.0,48.6,48.86,17300.0,37.152,37.3809,37.0758,37.2741,17300.0
2012-03-12 10:00:00,48.85,48.89,48.52,48.52,24600.0,37.2665,37.297,37.0147,37.0147,24600.0
2012-03-12 10:30:00,48.51,48.51,48.37,48.46,15100.0,37.0071,37.0071,36.9003,36.969,15100.0
2012-03-12 11:00:00,48.47,48.47,48.25,48.39,12800.0,36.9766,36.9766,36.8088,36.9156,12800.0
2012-03-12 11:30:00,48.39,48.49,48.38,48.41,10300.0,36.9156,36.9918,36.9079,36.9308,10300.0
2012-03-12 12:00:00,48.36,48.51,48.3,48.38,10200.0,36.8927,37.0071,36.8469,36.9079,10200.0
2012-03-12 12:30:00,48.39,48.41,48.29,48.32,13600.0,36.9156,36.9308,36.8393,36.8622,13600.0
2012-03-12 13:00:00,48.32,48.55,48.32,48.47,10600.0,36.8622,37.0376,36.8622,36.9766,10600.0
2012-03-12 13:30:00,48.51,48.75,48.5,48.62,38800.0,37.0071,37.1902,36.9995,37.091,38800.0
2012-03-12 14:00:00,48.6,48.6,48.46,48.57,22200.0,37.0758,37.0758,36.969,37.0529,22200.0
2012-03-12 14:30:00,48.58,48.59,48.47,48.58,9800.0,37.0605,37.0681,36.9766,37.0605,9800.0
2012-03-12 15:00:00,48.59,48.67,48.55,48.64,14900.0,37.0681,37.1292,37.0376,37.1063,14900.0
2012-03-12 15:30:00,48.62,48.68,48.52,48.6,42500.0,37.091,37.1368,37.0147,37.0758,42500.0
2012-03-13 09:30:00,48.9,49.12,48.55,48.6,17600.0,37.3046,37.4725,37.0376,37.0758,17600.0
2012-03-13 10:00:00,48.62,48.62,48.38,48.44,14800.0,37.091,37.091,36.9079,36.9537,14800.0
2012-03-13 10:30:00,48.44,48.45,48.28,48.28,9500.0,36.9537,36.9613,36.8316,36.8316,9500.0
2012-03-13 11:00:00,48.29,48.41,48.22,48.38,27000.0,36.8393,36.9308,36.7859,36.9079,27000.0
2012-03-13 11:30:00,48.45,48.47,48.3,48.3,32700.0,36.9613,36.9766,36.8469,36.8469,32700.0
2012-03-13 12:00:00,48.31,48.45,48.27,48.39,26800.0,36.8545,36.9613,36.824,36.9156,26800.0
2012-03-13 12:30:00,48.39,48.51,48.34,48.5,19800.0,36.9156,37.0071,36.8774,36.9995,19800.0
2012-03-13 13:00:00,48.49,48.5,48.38,48.46,31100.0,36.9918,36.9995,36.9079,36.969,31100.0
2012-03-13 13:30:00,48.46,48.48,48.37,48.41,6200.0,36.969,36.9842,36.9003,36.9308,6200.0
2012-03-13 14:00:00,48.41,48.44,48.28,48.39,22800.0,36.9308,36.9537,36.8316,36.9156,22800.0
2012-03-13 14:30:00,48.39,48.47,48.28,48.44,28300.0,36.9156,36.9766,36.8316,36.9537,28300.0
2012-03-13 15:00:00,48.44,48.61,48.35,48.5,75800.0,36.9537,37.0834,36.885,36.9995,75800.0
2012-03-13 15:30:00,48.51,48.68,48.45,48.64,135800.0,37.0071,37.1368,36.9613,37.1063,135800.0
2012-03-14 09:30:00,48.72,49.1,48.72,48.8,11400.0,37.1673,37.4572,37.1673,37.2283,11400.0
2012-03-14 10:00:00,48.85,48.87,48.62,48.65,10000.0,37.2665,37.2817,37.091,37.1139,10000.0
2012-03-14 10:30:00,48.64,48.73,48.57,48.65,12600.0,37.1063,37.1749,37.0529,37.1139,12600.0
2012-03-14 11:00:00,48.64,48.66,48.43,48.53,16900.0,37.1063,37.1215,36.9461,37.0224,16900.0
2012-03-14 11:30:00,48.55,48.59,48.44,48.55,15200.0,37.0376,37.0681,36.9537,37.0376,15200.0
2012-03-14 12:00:00,48.56,48.65,48.5,48.56,15400.0,37.0452,37.1139,36.9995,37.0452,15400.0
2012-03-14 12:30:00,48.59,48.67,48.56,48.67,9900.0,37.0681,37.1292,37.0452,37.1292,9900.0
2012-03-14 13:00:00,48.67,48.73,48.62,48.73,11300.0,37.1292,37.1749,37.091,37.1749,11300.0
2012-03-14 13:30:00,48.67,48.68,48.42,48.48,15400.0,37.1292,37.1368,36.9384,36.9842,15400.0
2012-03-14 14:00:00,48.5,48.56,48.38,48.52,15100.0,36.9995,37.0452,36.9079,37.0147,15100.0
2012-03-14 14:30:00,48.51,48.56,48.44,48.53,18400.0,37.0071,37.0452,36.9537,37.0224,18400.0
2012-03-14 15:00:00,48.55,48.74,48.48,48.7,46700.0,37.0376,37.1826,36.9842,37.152,46700.0
2012-03-14 15:30:00,48.72,48.83,48.68,48.8,75800.0,37.1673,37.2512,37.1368,37.2283,75800.0
2012-03-15 09:30:00,48.69,48.69,48.03,48.21,23100.0,37.1444,37.1444,36.6409,36.7782,23100.0
2012-03-15 10:00:00,48.21,48.25,48.0,48.06,15900.0,36.7782,36.8088,36.618,36.6638,15900.0
2012-03-15 10:30:00,48.08,48.16,48.01,48.1,20900.0,36.6791,36.7401,36.6257,36.6943,20900.0
2012-03-15 11:00:00,48.12,48.31,48.06,48.26,20400.0,36.7096,36.8545,36.6638,36.8164,20400.0
2012-03-15 11:30:00,48.27,48.5,48.27,48.41,17900.0,36.824,36.9995,36.824,36.9308,17900.0
2012-03-15 12:00:00,48.38,48.52,48.3,48.52,10600.0,36.9079,37.0147,36.8469,37.0147,10600.0
2012-03-15 12:30:00,48.49,48.49,48.27,48.31,25800.0,36.9918,36.9918,36.824,36.8545,25800.0
2012-03-15 13:00:00,48.28,48.4,48.19,48.2,17500.0,36.8316,36.9232,36.763,36.7706,17500.0
2012-03-15 13:30:00,48.2,48.32,48.17,48.32,23800.0,36.7706,36.8622,36.7477,36.8622,23800.0
2012-03-15 14:00:00,48.32,48.4,48.25,48.36,26000.0,36.8622,36.9232,36.8088,36.8927,26000.0
2012-03-15 14:30:00,48.32,48.37,48.17,48.36,28300.0,36.8622,36.9003,36.7477,36.8927,28300.0
2012-03-15 15:00:00,48.35,48.38,48.29,48.32,22200.0,36.885,36.9079,36.8393,36.8622,22200.0
2012-03-15 15:30:00,48.34,48.38,48.25,48.34,79100.0,36.8774,36.9079,36.8088,36.8774,79100.0
2012-03-16 09:30:00,48.43,48.68,47.96,47.98,130600.0,36.9461,37.1368,36.5875,36.6028,130600.0
2012-03-16 10:00:00,48.02,48.05,47.83,47.87,17100.0,36.6333,36.6562,36.4883,36.5189,17100.0
2012-03-16 10:30:00,47.9,47.96,47.82,47.9,19100.0,36.5417,36.5875,36.4807,36.5417,19100.0
2012-03-16 11:00:00,47.91,47.95,47.86,47.89,15500.0,36.5494,36.5799,36.5112,36.5341,15500.0
2012-03-16 11:30:00,47.87,48.04,47.86,47.98,24200.0,36.5189,36.6485,36.5112,36.6028,24200.0
2012-03-16 12:00:00,48.0,48.0,47.9,47.91,15000.0,36.618,36.618,36.5417,36.5494,15000.0
2012-03-16 12:30:00,47.91,47.91,47.8,47.83,17600.0,36.5494,36.5494,36.4655,36.4883,17600.0
2012-03-16 13:00:00,47.83,47.87,47.83,47.84,7800.0,36.4883,36.5189,36.4883,36.496,7800.0
2012-03-16 13:30:00,47.84,47.92,47.83,47.92,15900.0,36.496,36.557,36.4883,36.557,15900.0
2012-03-16 14:00:00,47.91,47.96,47.89,47.89,18300.0,36.5494,36.5875,36.5341,36.5341,18300.0
2012-03-16 14:30:00,47.89,47.96,47.87,47.87,18000.0,36.5341,36.5875,36.5189,36.5189,18000.0
2012-03-16 15:00:00,47.87,47.9,47.78,47.88,20900.0,36.5189,36.5417,36.4502,36.5265,20900.0
2012-03-16 15:30:00,47.88,48.05,47.81,47.9,223700.0,36.5265,36.6562,36.4731,36.5417,223700.0
2012-03-19 09:30:00,47.79,47.96,47.42,47.75,34500.0,36.4578,36.5875,36.1756,36.4273,34500.0
2012-03-19 10:00:00,47.76,47.83,47.49,47.53,15600.0,36.4349,36.4883,36.229,36.2595,15600.0
2012-03-19 10:30:00,47.49,47.68,47.49,47.58,20600.0,36.229,36.3739,36.229,36.2976,20600.0
2012-03-19 11:00:00,47.58,47.63,47.33,47.39,37800.0,36.2976,36.3358,36.1069,36.1527,37800.0
2012-03-19 11:30:00,47.39,47.55,47.36,47.45,90000.0,36.1527,36.2747,36.1298,36.1985,90000.0
2012-03-19 12:00:00,47.44,47.82,47.44,47.78,25800.0,36.1908,36.4807,36.1908,36.4502,25800.0
2012-03-19 12:30:00,47.78,47.86,47.76,47.84,24000.0,36.4502,36.5112,36.4349,36.496,24000.0
2012-03-19 13:00:00,47.82,47.88,47.79,47.85,38100.0,36.4807,36.5265,36.4578,36.5036,38100.0
2012-03-19 13:30:00,47.87,48.11,47.77,48.11,69900.0,36.5189,36.702,36.4426,36.702,69900.0
2012-03-19 14:00:00,48.11,48.23,48.11,48.14,16100.0,36.702,36.7935,36.702,36.7248,16100.0
2012-03-19 14:30:00,48.17,48.3,48.12,48.26,48200.0,36.7477,36.8469,36.7096,36.8164,48200.0
2012-03-19 15:00:00,48.27,48.3,48.02,48.05,28700.0,36.824,36.8469,36.6333,36.6562,28700.0
2012-03-19 15:30:00,48.07,48.08,47.88,48.04,214000.0,36.6714,36.6791,36.5265,36.6485,214000.0
2012-03-20 09:30:00,47.64,48.25,47.64,48.22,19100.0,36.3434,36.8088,36.3434,36.7859,19100.0
2012-03-20 10:00:00,48.21,48.45,48.21,48.31,16900.0,36.7782,36.9613,36.7782,36.8545,16900.0
2012-03-20 10:30:00,48.31,48.36,48.21,48.22,9600.0,36.8545,36.8927,36.7782,36.7859,9600.0
2012-03-20 11:00:00,48.23,48.33,48.23,48.26,11200.0,36.7935,36.8698,36.7935,36.8164,11200.0
2012-03-20 11:30:00,48.29,48.34,48.04,48.14,14100.0,36.8393,36.8774,36.6485,36.7248,14100.0
2012-03-20 12:00:00,48.14,48.2,47.97,47.98,13600.0,36.7248,36.7706,36.5951,36.6028,13600.0
2012-03-20 12:30:00,47.99,48.07,47.99,48.02,11700.0,36.6104,36.6714,36.6104,36.6333,11700.0
2012-03-20 13:00:00,48.03,48.17,47.99,48.11,157000.0,36.6409,36.7477,36.6104,36.702,157000.0
2012-03-20 13:30:00,48.13,48.17,47.89,47.92,47000.0,36.7172,36.7477,36.5341,36.557,47000.0
2012-03-20 14:00:00,47.92,47.93,47.71,47.81,41400.0,36.557,36.5646,36.3968,36.4731,41400.0
2012-03-20 14:30:00,47.82,48.09,47.82,48.09,17500.0,36.4807,36.6867,36.4807,36.6867,17500.0
2012-03-20 15:00:00,48.11,48.3,48.11,48.26,25700.0,36.702,36.8469,36.702,36.8164,25700.0
2012-03-20 15:30:00,48.27,48.29,47.94,47.97,63400.0,36.824,36.8393,36.5723,36.5951,63400.0
2012-03-21 09:30:00,48.07,48.52,48.07,48.2,21600.0,36.6714,37.0147,36.6714,36.7706,21600.0
2012-03-21 10:00:00,48.2,48.26,47.89,47.96,33900.0,36.7706,36.8164,36.5341,36.5875,33900.0
2012-03-21 10:30:00,47.95,48.14,47.94,48.03,19200.0,36.5799,36.7248,36.5723,36.6409,19200.0
2012-03-21 11:00:00,47.99,48.06,47.95,48.05,14500.0,36.6104,36.6638,36.5799,36.6562,14500.0
2012-03-21 11:30:00,48.05,48.05,47.86,47.95,16200.0,36.6562,36.6562,36.5112,36.5799,16200.0
2012-03-21 12:00:00,47.97,48.15,47.96,48.1,13100.0,36.5951,36.7325,36.5875,36.6943,13100.0
2012-03-21 12:30:00,48.1,48.13,48.04,48.1,9400.0,36.6943,36.7172,36.6485,36.6943,9400.0
2012-03-21 13:00:00,48.07,48.09,47.95,47.96,8900.0,36.6714,36.6867,36.5799,36.5875,8900.0
2012-03-21 13:30:00,48.0,48.0,47.91,47.96,15800.0,36.618,36.618,36.5494,36.5875,15800.0
2012-03-21 14:00:00,47.98,48.13,47.75,47.81,46300.0,36.6028,36.7172,36.4273,36.4731,46300.0
2012-03-21 14:30:00,47.84,48.12,47.8,48.09,24900.0,36.496,36.7096,36.4655,36.6867,24900.0
2012-03-21 15:00:00,48.09,48.24,48.04,48.2,23400.0,36.6867,36.8011,36.6485,36.7706,23400.0
2012-03-21 15:30:00,48.23,48.24,47.8,47.85,99800.0,36.7935,36.8011,36.4655,36.5036,99800.0
2012-03-22 09:30:00,47.59,48.16,47.42,48.09,37800.0,36.3053,36.7401,36.1756,36.6867,37800.0
2012-03-22 10:00:00,48.13,48.26,48.09,48.1,15100.0,36.7172,36.8164,36.6867,36.6943,15100.0
2012-03-22 10:30:00,48.15,48.15,47.71,47.71,15500.0,36.7325,36.7325,36.3968,36.3968,15500.0
2012-03-22 11:00:00,47.69,47.75,47.64,47.65,14000.0,36.3815,36.4273,36.3434,36.351,14000.0
2012-03-22 11:30:00,47.65,47.74,47.52,47.74,29900.0,36.351,36.4197,36.2519,36.4197,29900.0
2012-03-22 12:00:00,47.75,48.06,47.73,47.98,20700.0,36.4273,36.6638,36.4121,36.6028,20700.0
2012-03-22 12:30:00,47.99,48.09,47.95,48.08,11000.0,36.6104,36.6867,36.5799,36.6791,11000.0
2012-03-22 13:00:00,48.09,48.1,47.94,48.0,17600.0,36.6867,36.6943,36.5723,36.618,17600.0
2012-03-22 13:30:00,48.0,48.17,47.97,48.13,17800.0,36.618,36.7477,36.5951,36.7172,17800.0
2012-03-22 14:00:00,48.14,48.21,48.09,48.19,26300.0,36.7248,36.7782,36.6867,36.763,26300.0
2012-03-22 14:30:00,48.18,48.22,48.11,48.12,28600.0,36.7554,36.7859,36.702,36.7096,28600.0
2012-03-22 15:00:00,48.12,48.12,47.92,48.02,53400.0,36.7096,36.7096,36.557,36.6333,53400.0
2012-03-22 15:30:00,48.04,48.15,47.89,48.0,239100.0,36.6485,36.7325,36.5341,36.618,239100.0
2012-03-23 09:30:00,47.93,47.95,47.4,47.56,84000.0,36.5646,36.5799,36.1603,36.2824,84000.0
2012-03-23 10:00:00,47.56,47.58,47.25,47.49,157600.0,36.2824,36.2976,36.0459,36.229,157600.0
2012-03-23 10:30:00,47.49,47.86,47.4,47.81,43500.0,36.229,36.5112,36.1603,36.4731,43500.0
2012-03-23 11:00:00,47.84,47.85,47.69,47.73,17600.0,36.496,36.5036,36.3815,36.4121,17600.0
2012-03-23 11:30:00,47.74,47.8,47.7,47.76,12900.0,36.4197,36.4655,36.3892,36.4349,12900.0
2012-03-23 12:00:00,47.79,47.83,47.72,47.78,10200.0,36.4578,36.4883,36.4044,36.4502,10200.0
2012-03-23 12:30:00,47.78,47.9,47.71,47.89,12500.0,36.4502,36.5417,36.3968,36.5341,12500.0
2012-03-23 13:00:00,47.87,48.0,47.83,48.0,8500.0,36.5189,36.618,36.4883,36.618,8500.0
2012-03-23 13:30:00,48.0,48.0,47.72,47.75,45700.0,36.618,36.618,36.4044,36.4273,45700.0
2012-03-23 14:00:00,47.78,48.0,47.78,48.0,11600.0,36.4502,36.618,36.4502,36.618,11600.0
2012-03-23 14:30:00,48.0,48.0,47.93,47.98,18600.0,36.618,36.618,36.5646,36.6028,18600.0
2012-03-23 15:00:00,47.97,47.99,47.78,47.84,23200.0,36.5951,36.6104,36.4502,36.496,23200.0
2012-03-23 15:30:00,47.85,47.93,47.69,47.85,105200.0,36.5036,36.5646,36.3815,36.5036,105200.0
2012-03-26 09:30:00,48.28,48.67,48.18,48.39,33700.0,36.8316,37.1292,36.7554,36.9156,33700.0
2012-03-26 10:00:00,48.39,48.48,48.16,48.29,21200.0,36.9156,36.9842,36.7401,36.8393,21200.0
2012-03-26 10:30:00,48.29,48.29,48.09,48.25,74000.0,36.8393,36.8393,36.6867,36.8088,74000.0
2012-03-26 11:00:00,48.24,48.35,48.15,48.32,15800.0,36.8011,36.885,36.7325,36.8622,15800.0
2012-03-26 11:30:00,48.32,48.34,48.25,48.34,9100.0,36.8622,36.8774,36.8088,36.8774,9100.0
2012-03-26 12:00:00,48.33,48.36,48.31,48.32,11900.0,36.8698,36.8927,36.8545,36.8622,11900.0
2012-03-26 12:30:00,48.32,48.36,48.23,48.29,17100.0,36.8622,36.8927,36.7935,36.8393,17100.0
2012-03-26 13:00:00,48.29,48.31,48.23,48.23,53700.0,36.8393,36.8545,36.7935,36.7935,53700.0
2012-03-26 13:30:00,48.2,48.31,48.2,48.3,97500.0,36.7706,36.8545,36.7706,36.8469,97500.0
2012-03-26 14:00:00,48.3,48.59,48.3,48.54,15100.0,36.8469,37.0681,36.8469,37.03,15100.0
2012-03-26 14:30:00,48.55,48.61,48.48,48.59,49800.0,37.0376,37.0834,36.9842,37.0681,49800.0
2012-03-26 15:00:00,48.58,48.61,48.52,48.58,84200.0,37.0605,37.0834,37.0147,37.0605,84200.0
2012-03-26 15:30:00,48.59,48.59,48.34,48.52,58300.0,37.0681,37.0681,36.8774,37.0147,58300.0
2012-03-27 09:30:00,48.64,49.06,48.53,48.86,53700.0,37.1063,37.4267,37.0224,37.2741,53700.0
2012-03-27 10:00:00,48.81,48.97,48.71,48.85,43700.0,37.236,37.358,37.1597,37.2665,43700.0
2012-03-27 10:30:00,48.83,48.84,48.57,48.6,30500.0,37.2512,37.2588,37.0529,37.0758,30500.0
2012-03-27 11:00:00,48.62,48.8,48.62,48.71,124900.0,37.091,37.2283,37.091,37.1597,124900.0
2012-03-27 11:30:00,48.71,48.8,48.64,48.7,94700.0,37.1597,37.2283,37.1063,37.152,94700.0
2012-03-27 12:00:00,48.7,48.79,48.61,48.67,108800.0,37.152,37.2207,37.0834,37.1292,108800.0
2012-03-27 12:30:00,48.68,48.88,48.63,48.84,87200.0,37.1368,37.2894,37.0986,37.2588,87200.0
2012-03-27 13:00:00,48.86,48.88,48.66,48.77,30700.0,37.2741,37.2894,37.1215,37.2054,30700.0
2012-03-27 13:30:00,48.75,48.87,48.68,48.76,22800.0,37.1902,37.2817,37.1368,37.1978,22800.0
2012-03-27 14:00:00,48.74,48.94,48.68,48.82,51900.0,37.1826,37.3351,37.1368,37.2436,51900.0
2012-03-27 14:30:00,48.8,48.82,48.66,48.76,33600.0,37.2283,37.2436,37.1215,37.1978,33600.0
2012-03-27 15:00:00,48.76,48.9,48.74,48.84,65200.0,37.1978,37.3046,37.1826,37.2588,65200.0
2012-03-27 15:30:00,48.85,48.89,48.66,48.7,115600.0,37.2665,37.297,37.1215,37.152,115600.0
2012-03-28 09:30:00,48.84,49.07,48.57,48.84,57800.0,37.2588,37.4343,37.0529,37.2588,57800.0
2012-03-28 10:00:00,48.84,48.99,48.83,48.92,28200.0,37.2588,37.3733,37.2512,37.3199,28200.0
2012-03-28 10:30:00,48.94,49.1,48.72,48.99,189200.0,37.3351,37.4572,37.1673,37.3733,189200.0
2012-03-28 11:00:00,48.96,49.04,48.68,48.78,117700.0,37.3504,37.4114,37.1368,37.2131,117700.0
2012-03-28 11:30:00,48.76,48.9,48.67,48.79,114900.0,37.1978,37.3046,37.1292,37.2207,114900.0
2012-03-28 12:00:00,48.8,49.12,48.68,49.12,116800.0,37.2283,37.4725,37.1368,37.4725,116800.0
2012-03-28 12:30:00,49.12,49.12,48.78,48.79,23200.0,37.4725,37.4725,37.2131,37.2207,23200.0
2012-03-28 13:00:00,48.79,48.85,48.72,48.85,60700.0,37.2207,37.2665,37.1673,37.2665,60700.0
2012-03-28 13:30:00,48.83,49.06,48.78,49.05,51300.0,37.2512,37.4267,37.2131,37.4191,51300.0
2012-03-28 14:00:00,49.05,49.06,48.86,48.91,63700.0,37.4191,37.4267,37.2741,37.3123,63700.0
2012-03-28 14:30:00,48.9,49.03,48.86,48.96,77600.0,37.3046,37.4038,37.2741,37.3504,77600.0
2012-03-28 15:00:00,48.95,49.0,48.78,48.89,246700.0,37.3428,37.3809,37.2131,37.297,246700.0
2012-03-28 15:30:00,48.88,49.06,48.84,49.01,172000.0,37.2894,37.4267,37.2588,37.3885,172000.0
2012-03-29 09:30:00,48.78,48.94,48.46,48.74,202400.0,37.2131,37.3351,36.969,37.1826,202400.0
2012-03-29 10:00:00,48.72,48.81,48.66,48.76,134700.0,37.1673,37.236,37.1215,37.1978,134700.0
2012-03-29 10:30:00,48.76,48.9,48.75,48.87,53400.0,37.1978,37.3046,37.1902,37.2817,53400.0
2012-03-29 11:00:00,48.87,48.92,48.8,48.85,167600.0,37.2817,37.3199,37.2283,37.2665,167600.0
2012-03-29 11:30:00,48.83,48.85,48.79,48.82,138700.0,37.2512,37.2665,37.2207,37.2436,138700.0
2012-03-29 12:00:00,48.83,48.84,48.76,48.81,212900.0,37.2512,37.2588,37.1978,37.236,212900.0
2012-03-29 12:30:00,48.81,48.83,48.73,48.81,133500.0,37.236,37.2512,37.1749,37.236,133500.0
2012-03-29 13:00:00,48.8,48.93,48.77,48.93,49100.0,37.2283,37.3275,37.2054,37.3275,49100.0
2012-03-29 13:30:00,48.92,48.96,48.83,48.96,16700.0,37.3199,37.3504,37.2512,37.3504,16700.0
2012-03-29 14:00:00,48.92,49.16,48.9,49.14,30900.0,37.3199,37.503,37.3046,37.4877,30900.0
2012-03-29 14:30:00,49.15,49.2,49.05,49.1,49000.0,37.4953,37.5335,37.4191,37.4572,49000.0
2012-03-29 15:00:00,49.11,49.19,49.0,49.11,83200.0,37.4648,37.5259,37.3809,37.4648,83200.0
2012-03-29 15:30:00,49.11,49.39,49.11,49.35,189200.0,37.4648,37.6784,37.4648,37.6479,189200.0
2012-03-30 09:30:00,49.76,50.14,49.45,49.75,128900.0,37.9607,38.2506,37.7242,37.9531,128900.0
2012-03-30 10:00:00,49.75,49.89,49.56,49.68,141300.0,37.9531,38.0599,37.8081,37.8997,141300.0
2012-03-30 10:30:00,49.69,49.74,49.36,49.47,148500.0,37.9073,37.9454,37.6555,37.7395,148500.0
2012-03-30 11:00:00,49.45,49.85,49.44,49.85,50100.0,37.7242,38.0294,37.7166,38.0294,50100.0
2012-03-30 11:30:00,49.85,50.06,49.72,49.99,58000.0,38.0294,38.1896,37.9302,38.1362,58000.0
2012-03-30 12:00:00,50.0,50.04,49.94,49.96,43900.0,38.1438,38.1743,38.098,38.1133,43900.0
2012-03-30 12:30:00,49.95,50.12,49.94,50.0,44700.0,38.1056,38.2353,38.098,38.1438,44700.0
2012-03-30 13:00:00,50.0,50.21,50.0,50.14,39000.0,38.1438,38.304,38.1438,38.2506,39000.0
2012-03-30 13:30:00,50.14,50.15,50.02,50.09,31200.0,38.2506,38.2582,38.159,38.2124,31200.0
2012-03-30 14:00:00,50.09,50.18,50.07,50.16,49400.0,38.2124,38.2811,38.1972,38.2658,49400.0
2012-03-30 14:30:00,50.11,50.14,49.98,50.03,64700.0,38.2277,38.2506,38.1285,38.1667,64700.0
2012-03-30 15:00:00,50.03,50.07,49.95,49.95,119700.0,38.1667,38.1972,38.1056,38.1056,119700.0
2012-03-30 15:30:00,49.96,49.97,49.7,49.78,289600.0,38.1133,38.1209,37.9149,37.976,289600.0
2012-04-02 09:30:00,49.57,49.99,49.0,49.1,78500.0,37.8157,38.1362,37.3809,37.4572,78500.0
2012-04-02 10:00:00,49.05,49.24,48.95,49.23,44000.0,37.4191,37.564,37.3428,37.5564,44000.0
2012-04-02 10:30:00,49.22,49.28,49.06,49.09,53700.0,37.5487,37.5945,37.4267,37.4496,53700.0
2012-04-02 11:00:00,49.09,49.11,48.81,48.95,67500.0,37.4496,37.4648,37.236,37.3428,67500.0
2012-04-02 11:30:00,48.95,49.09,48.91,49.0,35600.0,37.3428,37.4496,37.3123,37.3809,35600.0
2012-04-02 12:00:00,49.0,49.21,49.0,49.15,52200.0,37.3809,37.5411,37.3809,37.4953,52200.0
2012-04-02 12:30:00,49.16,49.22,49.15,49.16,33200.0,37.503,37.5487,37.4953,37.503,33200.0
2012-04-02 13:00:00,49.15,49.19,49.05,49.06,35100.0,37.4953,37.5259,37.4191,37.4267,35100.0
2012-04-02 13:30:00,49.05,49.19,49.05,49.16,48500.0,37.4191,37.5259,37.4191,37.503,48500.0
2012-04-02 14:00:00,49.16,49.2,49.05,49.09,33900.0,37.503,37.5335,37.4191,37.4496,33900.0
2012-04-02 14:30:00,49.1,49.17,49.07,49.16,47000.0,37.4572,37.5106,37.4343,37.503,47000.0
2012-04-02 15:00:00,49.15,49.65,49.14,49.55,174800.0,37.4953,37.8768,37.4877,37.8005,174800.0
2012-04-02 15:30:00,49.54,49.55,49.25,49.52,241600.0,37.7929,37.8005,37.5716,37.7776,241600.0
2012-04-03 09:30:00,49.41,49.6,49.25,49.51,38000.0,37.6937,37.8386,37.5716,37.77,38000.0
2012-04-03 10:00:00,49.47,49.67,49.39,49.67,32600.0,37.7395,37.892,37.6784,37.892,32600.0
2012-04-03 10:30:00,49.68,49.88,49.67,49.79,24700.0,37.8997,38.0522,37.892,37.9836,24700.0
2012-04-03 11:00:00,49.78,49.79,49.73,49.79,35500.0,37.976,37.9836,37.9378,37.9836,35500.0
2012-04-03 11:30:00,49.76,49.99,49.76,49.99,31400.0,37.9607,38.1362,37.9607,38.1362,31400.0
2012-04-03 12:00:00,49.99,49.99,49.77,49.88,18500.0,38.1362,38.1362,37.9683,38.0522,18500.0
2012-04-03 12:30:00,49.87,49.9,49.8,49.9,19900.0,38.0446,38.0675,37.9912,38.0675,19900.0
2012-04-03 13:00:00,49.88,49.93,49.82,49.85,22400.0,38.0522,38.0904,38.0065,38.0294,22400.0
2012-04-03 13:30:00,49.86,49.91,49.79,49.88,27500.0,38.037,38.0751,37.9836,38.0522,27500.0
2012-04-03 14:00:00,49.88,49.88,49.75,49.75,50100.0,38.0522,38.0522,37.9531,37.9531,50100.0
2012-04-03 14:30:00,49.75,49.83,49.62,49.63,54100.0,37.9531,38.0141,37.8539,37.8615,54100.0
2012-04-03 15:00:00,49.64,49.65,49.48,49.51,70800.0,37.8692,37.8768,37.7471,37.77,70800.0
2012-04-03 15:30:00,49.49,49.7,49.49,49.69,103400.0,37.7547,37.9149,37.7547,37.9073,103400.0
2012-04-04 09:30:00,49.28,49.66,49.15,49.64,42400.0,37.5945,37.8844,37.4953,37.8692,42400.0
2012-04-04 10:00:00,49.61,49.67,49.5,49.54,45900.0,37.8463,37.892,37.7623,37.7929,45900.0
2012-04-04 10:30:00,49.53,49.55,49.37,49.37,39100.0,37.7852,37.8005,37.6632,37.6632,39100.0
2012-04-04 11:00:00,49.36,49.42,49.29,49.3,32900.0,37.6555,37.7013,37.6021,37.6098,32900.0
2012-04-04 11:30:00,49.27,49.38,49.22,49.36,40300.0,37.5869,37.6708,37.5487,37.6555,40300.0
2012-04-04 12:00:00,49.38,49.4,49.35,49.37,31900.0,37.6708,37.6861,37.6479,37.6632,31900.0
2012-04-04 12:30:00,49.35,49.38,49.18,49.22,27100.0,37.6479,37.6708,37.5182,37.5487,27100.0
2012-04-04 13:00:00,49.18,49.2,48.86,48.9,30200.0,37.5182,37.5335,37.2741,37.3046,30200.0
2012-04-04 13:30:00,48.91,49.02,48.87,49.02,24900.0,37.3123,37.3962,37.2817,37.3962,24900.0
2012-04-04 14:00:00,49.0,49.03,48.86,48.86,49900.0,37.3809,37.4038,37.2741,37.2741,49900.0
2012-04-04 14:30:00,48.84,49.17,48.83,49.16,48900.0,37.2588,37.5106,37.2512,37.503,48900.0
2012-04-04 15:00:00,49.15,49.46,49.11,49.45,60400.0,37.4953,37.7318,37.4648,37.7242,60400.0
2012-04-04 15:30:00,49.44,49.53,49.4,49.42,91400.0,37.7166,37.7852,37.6861,37.7013,91400.0
2012-04-05 09:30:00,49.12,49.73,49.05,49.58,25400.0,37.4725,37.9378,37.4191,37.8234,25400.0
2012-04-05 10:00:00,49.57,49.62,49.42,49.54,20100.0,37.8157,37.8539,37.7013,37.7929,20100.0
2012-04-05 10:30:00,49.51,49.84,49.5,49.79,13800.0,37.77,38.0217,37.7623,37.9836,13800.0
2012-04-05 11:00:00,49.81,49.91,49.76,49.83,7500.0,37.9988,38.0751,37.9607,38.0141,7500.0
2012-04-05 11:30:00,49.86,50.2,49.86,50.17,31600.0,38.037,38.2964,38.037,38.2735,31600.0
2012-04-05 12:00:00,50.14,50.17,50.02,50.11,14900.0,38.2506,38.2735,38.159,38.2277,14900.0
2012-04-05 12:30:00,50.09,50.1,49.99,50.01,5900.0,38.2124,38.2201,38.1362,38.1514,5900.0
2012-04-05 13:00:00,50.0,50.07,50.0,50.06,6500.0,38.1438,38.1972,38.1438,38.1896,6500.0
2012-04-05 13:30:00,50.03,50.03,49.84,49.87,23400.0,38.1667,38.1667,38.0217,38.0446,23400.0
2012-04-05 14:00:00,49.89,50.05,49.86,50.02,24600.0,38.0599,38.1819,38.037,38.159,24600.0
2012-04-05 14:30:00,50.01,50.02,49.95,50.0,26000.0,38.1514,38.159,38.1056,38.1438,26000.0
2012-04-05 15:00:00,49.98,50.02,49.79,49.79,72500.0,38.1285,38.159,37.9836,37.9836,72500.0
2012-04-05 15:30:00,49.8,49.9,49.77,49.85,83200.0,37.9912,38.0675,37.9683,38.0294,83200.0
2012-04-09 09:30:00,49.27,49.27,48.76,48.98,60200.0,37.5869,37.5869,37.1978,37.3657,60200.0
2012-04-09 10:00:00,48.99,49.13,48.85,48.97,36500.0,37.3733,37.4801,37.2665,37.358,36500.0
2012-04-09 10:30:00,48.99,49.13,48.87,49.12,30300.0,37.3733,37.4801,37.2817,37.4725,30300.0
2012-04-09 11:00:00,49.11,49.24,49.07,49.14,25100.0,37.4648,37.564,37.4343,37.4877,25100.0
2012-04-09 11:30:00,49.15,49.29,49.13,49.27,15200.0,37.4953,37.6021,37.4801,37.5869,15200.0
2012-04-09 12:00:00,49.25,49.3,49.12,49.25,14200.0,37.5716,37.6098,37.4725,37.5716,14200.0
2012-04-09 12:30:00,49.26,49.33,49.24,49.27,19500.0,37.5793,37.6327,37.564,37.5869,19500.0
2012-04-09 13:00:00,49.26,49.29,49.06,49.13,64500.0,37.5793,37.6021,37.4267,37.4801,64500.0
2012-04-09 13:30:00,49.13,49.33,49.1,49.32,48500.0,37.4801,37.6327,37.4572,37.625,48500.0
2012-04-09 14:00:00,49.3,49.41,49.26,49.31,7100.0,37.6098,37.6937,37.5793,37.6174,7100.0
2012-04-09 14:30:00,49.29,49.4,49.27,49.37,12600.0,37.6021,37.6861,37.5869,37.6632,12600.0
2012-04-09 15:00:00,49.35,49.38,49.25,49.25,34500.0,37.6479,37.6708,37.5716,37.5716,34500.0
2012-04-09 15:30:00,49.24,49.4,49.23,49.29,56400.0,37.564,37.6861,37.5564,37.6021,56400.0
2012-04-10 09:30:00,49.1,49.18,48.66,48.73,35000.0,37.4572,37.5182,37.1215,37.1749,35000.0
2012-04-10 10:00:00,48.62,48.73,48.3,48.59,183900.0,37.091,37.1749,36.8469,37.0681,183900.0
2012-04-10 10:30:00,48.59,48.81,48.57,48.64,68200.0,37.0681,37.236,37.0529,37.1063,68200.0
2012-04-10 11:00:00,48.62,48.76,48.6,48.65,30000.0,37.091,37.1978,37.0758,37.1139,30000.0
2012-04-10 11:30:00,48.65,48.78,48.5,48.52,117800.0,37.1139,37.2131,36.9995,37.0147,117800.0
2012-04-10 12:00:00,48.55,48.63,48.45,48.58,132400.0,37.0376,37.0986,36.9613,37.0605,132400.0
2012-04-10 12:30:00,48.58,48.61,48.47,48.59,35300.0,37.0605,37.0834,36.9766,37.0681,35300.0
2012-04-10 13:00:00,48.56,48.61,48.35,48.6,96700.0,37.0452,37.0834,36.885,37.0758,96700.0
2012-04-10 13:30:00,48.6,48.72,48.54,48.67,81600.0,37.0758,37.1673,37.03,37.1292,81600.0
2012-04-10 14:00:00,48.68,48.72,48.47,48.54,71400.0,37.1368,37.1673,36.9766,37.03,71400.0
2012-04-10 14:30:00,48.54,48.56,48.26,48.26,72700.0,37.03,37.0452,36.8164,36.8164,72700.0
2012-04-10 15:00:00,48.25,48.26,47.95,48.08,75100.0,36.8088,36.8164,36.5799,36.6791,75100.0
2012-04-10 15:30:00,48.08,48.32,48.07,48.26,166600.0,36.6791,36.8622,36.6714,36.8164,166600.0
2012-04-11 09:30:00,48.56,49.06,48.34,49.01,39500.0,37.0452,37.4267,36.8774,37.3885,39500.0
2012-04-11 10:00:00,49.02,49.02,48.67,48.67,12800.0,37.3962,37.3962,37.1292,37.1292,12800.0
2012-04-11 10:30:00,48.7,48.85,48.68,48.73,20400.0,37.152,37.2665,37.1368,37.1749,20400.0
2012-04-11 11:00:00,48.72,48.81,48.71,48.71,23600.0,37.1673,37.236,37.1597,37.1597,23600.0
2012-04-11 11:30:00,48.73,48.86,48.73,48.81,18500.0,37.1749,37.2741,37.1749,37.236,18500.0
2012-04-11 12:00:00,48.78,48.81,48.71,48.78,21600.0,37.2131,37.236,37.1597,37.2131,21600.0
2012-04-11 12:30:00,48.78,48.88,48.76,48.83,21000.0,37.2131,37.2894,37.1978,37.2512,21000.0
2012-04-11 13:00:00,48.85,48.89,48.75,48.79,38400.0,37.2665,37.297,37.1902,37.2207,38400.0
2012-04-11 13:30:00,48.79,48.86,48.76,48.85,9500.0,37.2207,37.2741,37.1978,37.2665,9500.0
2012-04-11 14:00:00,48.82,48.88,48.75,48.78,19600.0,37.2436,37.2894,37.1902,37.2131,19600.0
2012-04-11 14:30:00,48.79,48.82,48.69,48.74,37700.0,37.2207,37.2436,37.1444,37.1826,37700.0
2012-04-11 15:00:00,48.74,48.79,48.63,48.7,34000.0,37.1826,37.2207,37.0986,37.152,34000.0
2012-04-11 15:30:00,48.71,48.91,48.71,48.9,126400.0,37.1597,37.3123,37.1597,37.3046,126400.0
2012-04-12 09:30:00,48.85,49.16,48.79,49.15,26100.0,37.2665,37.503,37.2207,37.4953,26100.0
2012-04-12 10:00:00,49.14,49.21,48.96,49.08,38700.0,37.4877,37.5411,37.3504,37.4419,38700.0
2012-04-12 10:30:00,49.09,49.36,48.98,49.27,26600.0,37.4496,37.6555,37.3657,37.5869,26600.0
2012-04-12 11:00:00,49.28,49.65,49.28,49.46,64700.0,37.5945,37.8768,37.5945,37.7318,64700.0
2012-04-12 11:30:00,49.47,49.47,49.33,49.35,19300.0,37.7395,37.7395,37.6327,37.6479,19300.0
2012-04-12 12:00:00,49.36,49.38,49.27,49.3,16500.0,37.6555,37.6708,37.5869,37.6098,16500.0
2012-04-12 12:30:00,49.3,49.71,49.3,49.63,33100.0,37.6098,37.9226,37.6098,37.8615,33100.0
2012-04-12 13:00:00,49.6,49.63,49.45,49.47,24800.0,37.8386,37.8615,37.7242,37.7395,24800.0
2012-04-12 13:30:00,49.46,49.46,49.3,49.34,19600.0,37.7318,37.7318,37.6098,37.6403,19600.0
2012-04-12 14:00:00,49.34,49.4,49.3,49.33,21600.0,37.6403,37.6861,37.6098,37.6327,21600.0
2012-04-12 14:30:00,49.34,49.41,49.27,49.38,14900.0,37.6403,37.6937,37.5869,37.6708,14900.0
2012-04-12 15:00:00,49.36,49.4,49.31,49.34,19700.0,37.6555,37.6861,37.6174,37.6403,19700.0
2012-04-12 15:30:00,49.33,49.4,49.21,49.33,136900.0,37.6327,37.6861,37.5411,37.6327,136900.0
2012-04-13 09:30:00,49.19,49.71,49.13,49.61,34200.0,37.5259,37.9226,37.4801,37.8463,34200.0
2012-04-13 10:00:00,49.62,49.74,49.36,49.36,65800.0,37.8539,37.9454,37.6555,37.6555,65800.0
2012-04-13 10:30:00,49.37,49.41,49.15,49.37,48000.0,37.6632,37.6937,37.4953,37.6632,48000.0
2012-04-13 11:00:00,49.37,49.73,49.36,49.73,39500.0,37.6632,37.9378,37.6555,37.9378,39500.0
2012-04-13 11:30:00,49.71,49.77,49.64,49.66,9700.0,37.9226,37.9683,37.8692,37.8844,9700.0
2012-04-13 12:00:00,49.64,49.68,49.56,49.64,13900.0,37.8692,37.8997,37.8081,37.8692,13900.0
2012-04-13 12:30:00,49.65,49.82,49.63,49.81,10300.0,37.8768,38.0065,37.8615,37.9988,10300.0
2012-04-13 13:00:00,49.81,49.97,49.78,49.96,13500.0,37.9988,38.1209,37.976,38.1133,13500.0
2012-04-13 13:30:00,49.96,50.09,49.95,50.09,17200.0,38.1133,38.2124,38.1056,38.2124,17200.0
2012-04-13 14:00:00,50.08,50.12,49.97,50.01,38800.0,38.2048,38.2353,38.1209,38.1514,38800.0
2012-04-13 14:30:00,49.99,50.03,49.85,49.87,71900.0,38.1362,38.1667,38.0294,38.0446,71900.0
2012-04-13 15:00:00,49.86,50.02,49.85,49.92,63000.0,38.037,38.159,38.0294,38.0828,63000.0
2012-04-13 15:30:00,49.92,49.97,49.64,49.7,84300.0,38.0828,38.1209,37.8692,37.9149,84300.0
2012-04-16 09:30:00,49.89,50.02,49.43,49.43,29800.0,38.0599,38.159,37.7089,37.7089,29800.0
2012-04-16 10:00:00,49.43,49.55,49.17,49.2,77000.0,37.7089,37.8005,37.5106,37.5335,77000.0
2012-04-16 10:30:00,49.23,49.64,49.21,49.62,26500.0,37.5564,37.8692,37.5411,37.8539,26500.0
2012-04-16 11:00:00,49.62,49.82,49.62,49.75,77300.0,37.8539,38.0065,37.8539,37.9531,77300.0
2012-04-16 11:30:00,49.76,50.01,49.74,50.0,91700.0,37.9607,38.1514,37.9454,38.1438,91700.0
2012-04-16 12:00:00,50.01,50.19,50.0,50.12,56200.0,38.1514,38.2887,38.1438,38.2353,56200.0
2012-04-16 12:30:00,50.12,50.32,50.06,50.31,48400.0,38.2353,38.3879,38.1896,38.3803,48400.0
2012-04-16 13:00:00,50.31,50.52,50.28,50.41,48900.0,38.3803,38.5405,38.3574,38.4566,48900.0
2012-04-16 13:30:00,50.39,50.64,50.34,50.57,25600.0,38.4413,38.632,38.4032,38.5786,25600.0
2012-04-16 14:00:00,50.59,50.59,50.34,50.43,24400.0,38.5939,38.5939,38.4032,38.4718,24400.0
2012-04-16 14:30:00,50.41,50.53,50.37,50.41,52400.0,38.4566,38.5481,38.426,38.4566,52400.0
2012-04-16 15:00:00,50.41,50.41,50.23,50.27,39900.0,38.4566,38.4566,38.3192,38.3498,39900.0
2012-04-16 15:30:00,50.27,50.33,50.21,50.28,165100.0,38.3498,38.3955,38.304,38.3574,165100.0
2012-04-17 09:30:00,50.46,50.82,50.33,50.54,20900.0,38.4947,38.7693,38.3955,38.5557,20900.0
2012-04-17 10:00:00,50.58,50.6,50.38,50.49,38800.0,38.5863,38.6015,38.4337,38.5176,38800.0
2012-04-17 10:30:00,50.46,50.72,50.38,50.59,44600.0,38.4947,38.6931,38.4337,38.5939,44600.0
2012-04-17 11:00:00,50.61,50.81,50.61,50.76,14800.0,38.6091,38.7617,38.6091,38.7236,14800.0
2012-04-17 11:30:00,50.76,50.88,50.75,50.88,29800.0,38.7236,38.8151,38.7159,38.8151,29800.0
2012-04-17 12:00:00,50.87,51.05,50.86,51.0,32600.0,38.8075,38.9448,38.7999,38.9067,32600.0
2012-04-17 12:30:00,50.99,51.03,50.98,51.03,15000.0,38.899,38.9295,38.8914,38.9295,15000.0
2012-04-17 13:00:00,51.02,51.1,50.99,51.08,20300.0,38.9219,38.9829,38.899,38.9677,20300.0
2012-04-17 13:30:00,51.07,51.1,51.0,51.1,16500.0,38.9601,38.9829,38.9067,38.9829,16500.0
2012-04-17 14:00:00,51.08,51.13,51.06,51.08,12700.0,38.9677,39.0058,38.9524,38.9677,12700.0
2012-04-17 14:30:00,51.08,51.16,51.06,51.16,24600.0,38.9677,39.0287,38.9524,39.0287,24600.0
2012-04-17 15:00:00,51.15,51.37,51.12,51.37,67300.0,39.0211,39.1889,38.9982,39.1889,67300.0
2012-04-17 15:30:00,51.35,51.41,51.11,51.15,159500.0,39.1737,39.2194,38.9906,39.0211,159500.0
2012-04-18 09:30:00,50.93,51.0,50.72,50.84,11400.0,38.8533,38.9067,38.6931,38.7846,11400.0
2012-04-18 10:00:00,50.84,50.84,50.6,50.6,17100.0,38.7846,38.7846,38.6015,38.6015,17100.0
2012-04-18 10:30:00,50.59,50.78,50.53,50.72,13100.0,38.5939,38.7388,38.5481,38.6931,13100.0
2012-04-18 11:00:00,50.72,50.72,50.42,50.52,20200.0,38.6931,38.6931,38.4642,38.5405,20200.0
2012-04-18 11:30:00,50.54,50.66,50.4,50.64,33100.0,38.5557,38.6473,38.4489,38.632,33100.0
2012-04-18 12:00:00,50.64,50.75,50.61,50.64,9400.0,38.632,38.7159,38.6091,38.632,9400.0
2012-04-18 12:30:00,50.64,50.71,50.61,50.64,9100.0,38.632,38.6854,38.6091,38.632,9100.0
2012-04-18 13:00:00,50.63,50.76,50.63,50.68,11200.0,38.6244,38.7236,38.6244,38.6625,11200.0
2012-04-18 13:30:00,50.67,50.7,50.57,50.61,20300.0,38.6549,38.6778,38.5786,38.6091,20300.0
2012-04-18 14:00:00,50.59,50.95,50.59,50.9,18800.0,38.5939,38.8685,38.5939,38.8304,18800.0
2012-04-18 14:30:00,50.91,51.0,50.91,50.94,16700.0,38.838,38.9067,38.838,38.8609,16700.0
2012-04-18 15:00:00,50.95,51.04,50.84,50.84,33500.0,38.8685,38.9372,38.7846,38.7846,33500.0
2012-04-18 15:30:00,50.83,50.94,50.83,50.85,84600.0,38.777,38.8609,38.777,38.7922,84600.0
2012-04-19 09:30:00,50.72,50.94,50.37,50.91,27500.0,38.6931,38.8609,38.426,38.838,27500.0
2012-04-19 10:00:00,50.93,51.07,50.66,50.93,43000.0,38.8533,38.9601,38.6473,38.8533,43000.0
2012-04-19 10:30:00,50.97,51.43,50.97,51.2,52900.0,38.8838,39.2347,38.8838,39.0592,52900.0
2012-04-19 11:00:00,51.21,51.34,51.1,51.25,29100.0,39.0669,39.166,38.9829,39.0974,29100.0
2012-04-19 11:30:00,51.24,51.24,51.03,51.04,16000.0,39.0898,39.0898,38.9295,38.9372,16000.0
2012-04-19 12:00:00,51.05,51.05,50.72,50.72,29200.0,38.9448,38.9448,38.6931,38.6931,29200.0
2012-04-19 12:30:00,50.69,50.85,50.67,50.77,17700.0,38.6702,38.7922,38.6549,38.7312,17700.0
2012-04-19 13:00:00,50.78,50.85,50.54,50.54,31700.0,38.7388,38.7922,38.5557,38.5557,31700.0
2012-04-19 13:30:00,50.53,50.67,50.48,50.5,14000.0,38.5481,38.6549,38.51,38.5252,14000.0
2012-04-19 14:00:00,50.5,50.59,50.36,50.43,32500.0,38.5252,38.5939,38.4184,38.4718,32500.0
2012-04-19 14:30:00,50.41,50.63,50.22,50.52,45200.0,38.4566,38.6244,38.3116,38.5405,45200.0
2012-04-19 15:00:00,50.57,50.59,50.39,50.41,61000.0,38.5786,38.5939,38.4413,38.4566,61000.0
2012-04-19 15:30:00,50.41,50.66,50.4,50.55,162300.0,38.4566,38.6473,38.4489,38.5634,162300.0
2012-04-20 09:30:00,50.91,51.44,50.9,51.34,88900.0,38.838,39.2423,38.8304,39.166,88900.0
2012-04-20 10:00:00,51.4,51.46,51.24,51.27,26100.0,39.2118,39.2576,39.0898,39.1126,26100.0
2012-04-20 10:30:00,51.32,51.54,51.29,51.38,10000.0,39.1508,39.3186,39.1279,39.1966,10000.0
2012-04-20 11:00:00,51.38,51.46,51.31,51.39,17000.0,39.1966,39.2576,39.1432,39.2042,17000.0
2012-04-20 11:30:00,51.39,51.43,51.24,51.24,12700.0,39.2042,39.2347,39.0898,39.0898,12700.0
2012-04-20 12:00:00,51.27,51.45,51.24,51.44,12400.0,39.1126,39.25,39.0898,39.2423,12400.0
2012-04-20 12:30:00,51.41,51.41,51.29,51.37,9800.0,39.2194,39.2194,39.1279,39.1889,9800.0
2012-04-20 13:00:00,51.36,51.43,51.27,51.29,7100.0,39.1813,39.2347,39.1126,39.1279,7100.0
2012-04-20 13:30:00,51.27,51.29,51.01,51.04,17000.0,39.1126,39.1279,38.9143,38.9372,17000.0
2012-04-20 14:00:00,51.05,51.42,51.0,51.39,16700.0,38.9448,39.2271,38.9067,39.2042,16700.0
2012-04-20 14:30:00,51.39,51.41,51.09,51.12,16500.0,39.2042,39.2194,38.9753,38.9982,16500.0
2012-04-20 15:00:00,51.12,51.12,50.97,51.02,30700.0,38.9982,38.9982,38.8838,38.9219,30700.0
2012-04-20 15:30:00,51.03,51.19,50.99,51.07,65200.0,38.9295,39.0516,38.899,38.9601,65200.0
2012-04-23 09:30:00,50.39,50.64,50.07,50.32,90800.0,38.4413,38.632,38.1972,38.3879,90800.0
2012-04-23 10:00:00,50.33,50.62,50.32,50.58,76500.0,38.3955,38.6168,38.3879,38.5863,76500.0
2012-04-23 10:30:00,50.57,50.57,50.24,50.3,43800.0,38.5786,38.5786,38.3269,38.3726,43800.0
2012-04-23 11:00:00,50.3,50.34,50.19,50.22,45900.0,38.3726,38.4032,38.2887,38.3116,45900.0
2012-04-23 11:30:00,50.21,50.4,50.14,50.35,30400.0,38.304,38.4489,38.2506,38.4108,30400.0
2012-04-23 12:00:00,50.38,50.46,50.31,50.38,16800.0,38.4337,38.4947,38.3803,38.4337,16800.0
2012-04-23 12:30:00,50.4,50.5,50.29,50.3,15100.0,38.4489,38.5252,38.365,38.3726,15100.0
2012-04-23 13:00:00,50.3,50.42,50.23,50.4,26800.0,38.3726,38.4642,38.3192,38.4489,26800.0
2012-04-23 13:30:00,50.42,50.61,50.42,50.55,17500.0,38.4642,38.6091,38.4642,38.5634,17500.0
2012-04-23 14:00:00,50.58,50.75,50.48,50.7,23000.0,38.5863,38.7159,38.51,38.6778,23000.0
2012-04-23 14:30:00,50.7,50.85,50.62,50.65,36200.0,38.6778,38.7922,38.6168,38.6397,36200.0
2012-04-23 15:00:00,50.62,50.87,50.6,50.87,41800.0,38.6168,38.8075,38.6015,38.8075,41800.0
2012-04-23 15:30:00,50.85,51.01,50.84,50.95,96300.0,38.7922,38.9143,38.7846,38.8685,96300.0
2012-04-24 09:30:00,50.98,51.4,50.69,50.75,60000.0,38.8914,39.2118,38.6702,38.7159,60000.0
2012-04-24 10:00:00,50.69,51.05,50.69,50.85,39700.0,38.6702,38.9448,38.6702,38.7922,39700.0
2012-04-24 10:30:00,50.87,50.88,50.7,50.81,21000.0,38.8075,38.8151,38.6778,38.7617,21000.0
2012-04-24 11:00:00,50.82,51.1,50.81,51.07,29300.0,38.7693,38.9829,38.7617,38.9601,29300.0
2012-04-24 11:30:00,51.08,51.13,51.01,51.01,12300.0,38.9677,39.0058,38.9143,38.9143,12300.0
2012-04-24 12:00:00,50.98,51.01,50.86,50.89,9400.0,38.8914,38.9143,38.7999,38.8227,9400.0
2012-04-24 12:30:00,50.87,50.9,50.52,50.52,17600.0,38.8075,38.8304,38.5405,38.5405,17600.0
2012-04-24 13:00:00,50.53,50.89,50.52,50.88,84200.0,38.5481,38.8227,38.5405,38.8151,84200.0
2012-04-24 13:30:00,50.9,50.91,50.78,50.82,99900.0,38.8304,38.838,38.7388,38.7693,99900.0
2012-04-24 14:00:00,50.8,50.99,50.79,50.86,97900.0,38.7541,38.899,38.7465,38.7999,97900.0
2012-04-24 14:30:00,50.85,51.01,50.81,50.95,65800.0,38.7922,38.9143,38.7617,38.8685,65800.0
2012-04-24 15:00:00,50.95,51.11,50.89,51.1,92700.0,38.8685,38.9906,38.8227,38.9829,92700.0
2012-04-24 15:30:00,51.11,51.21,51.05,51.2,152300.0,38.9906,39.0669,38.9448,39.0592,152300.0
2012-04-25 09:30:00,51.58,52.44,51.58,51.98,76200.0,39.3491,40.0052,39.3491,39.6543,76200.0
2012-04-25 10:00:00,51.99,52.13,51.77,52.0,73300.0,39.6619,39.7687,39.4941,39.6695,73300.0
2012-04-25 10:30:00,52.03,52.09,51.96,52.03,30900.0,39.6924,39.7382,39.639,39.6924,30900.0
2012-04-25 11:00:00,52.03,52.04,51.4,51.54,68300.0,39.6924,39.7001,39.2118,39.3186,68300.0
2012-04-25 11:30:00,51.55,51.63,51.52,51.58,35000.0,39.3262,39.3873,39.3034,39.3491,35000.0
2012-04-25 12:00:00,51.56,51.64,51.49,51.57,24200.0,39.3339,39.3949,39.2805,39.3415,24200.0
2012-04-25 12:30:00,51.65,51.72,51.56,51.72,25900.0,39.4025,39.4559,39.3339,39.4559,25900.0
2012-04-25 13:00:00,51.73,51.96,51.72,51.93,19900.0,39.4636,39.639,39.4559,39.6161,19900.0
2012-04-25 13:30:00,51.92,52.48,51.91,52.44,64700.0,39.6085,40.0357,39.6009,40.0052,64700.0
2012-04-25 14:00:00,52.44,52.64,52.34,52.46,133600.0,40.0052,40.1578,39.9289,40.0205,133600.0
2012-04-25 14:30:00,52.46,53.08,52.42,53.02,183800.0,40.0205,40.4934,39.9899,40.4477,183800.0
2012-04-25 15:00:00,53.05,53.05,52.51,52.56,202500.0,40.4706,40.4706,40.0586,40.0967,202500.0
2012-04-25 15:30:00,52.54,52.83,52.48,52.72,242900.0,40.0815,40.3027,40.0357,40.2188,242900.0
2012-04-26 09:30:00,54.55,57.27,54.55,55.98,309100.0,41.6149,43.6899,41.6149,42.7058,309100.0
2012-04-26 10:00:00,55.98,56.05,55.4,55.51,222000.0,42.7058,42.7592,42.2633,42.3472,222000.0
2012-04-26 10:30:00,55.53,55.6,55.4,55.45,102000.0,42.3625,42.4159,42.2633,42.3015,102000.0
2012-04-26 11:00:00,55.44,55.5,55.4,55.46,98500.0,42.2938,42.3396,42.2633,42.3091,98500.0
2012-04-26 11:30:00,55.48,56.43,55.46,56.09,235600.0,42.3243,43.0491,42.3091,42.7897,235600.0
2012-04-26 12:00:00,56.08,56.47,55.89,56.26,138900.0,42.7821,43.0796,42.6371,42.9194,138900.0
2012-04-26 12:30:00,56.25,56.44,56.05,56.35,65100.0,42.9118,43.0567,42.7592,42.988,65100.0
2012-04-26 13:00:00,56.35,56.35,55.85,55.87,69800.0,42.988,42.988,42.6066,42.6219,69800.0
2012-04-26 13:30:00,55.87,56.02,55.87,55.91,71800.0,42.6219,42.7363,42.6219,42.6524,71800.0
2012-04-26 14:00:00,55.91,55.99,55.8,55.84,102500.0,42.6524,42.7134,42.5685,42.599,102500.0
2012-04-26 14:30:00,55.85,55.92,55.49,55.53,170100.0,42.6066,42.66,42.332,42.3625,170100.0
2012-04-26 15:00:00,55.55,55.95,55.51,55.69,159600.0,42.3777,42.6829,42.3472,42.4845,159600.0
2012-04-26 15:30:00,55.7,55.75,55.46,55.5,385500.0,42.4922,42.5303,42.3091,42.3396,385500.0
2012-04-27 09:30:00,55.78,55.95,55.31,55.49,82500.0,42.5532,42.6829,42.1947,42.332,82500.0
2012-04-27 10:00:00,55.48,55.55,55.3,55.38,51300.0,42.3243,42.3777,42.187,42.2481,51300.0
2012-04-27 10:30:00,55.35,55.37,55.23,55.31,109800.0,42.2252,42.2404,42.1336,42.1947,109800.0
2012-04-27 11:00:00,55.33,55.52,55.25,55.52,127700.0,42.2099,42.3549,42.1489,42.3549,127700.0
2012-04-27 11:30:00,55.52,55.54,55.08,55.15,100000.0,42.3549,42.3701,42.0192,42.0726,100000.0
2012-04-27 12:00:00,55.15,55.49,55.13,55.47,88600.0,42.0726,42.332,42.0573,42.3167,88600.0
2012-04-27 12:30:00,55.46,55.48,55.4,55.45,65000.0,42.3091,42.3243,42.2633,42.3015,65000.0
2012-04-27 13:00:00,55.44,55.44,55.29,55.37,51900.0,42.2938,42.2938,42.1794,42.2404,51900.0
2012-04-27 13:30:00,55.37,55.55,55.31,55.38,120000.0,42.2404,42.3777,42.1947,42.2481,120000.0
2012-04-27 14:00:00,55.36,55.52,55.3,55.37,82500.0,42.2328,42.3549,42.187,42.2404,82500.0
2012-04-27 14:30:00,55.37,55.37,55.2,55.27,71000.0,42.2404,42.2404,42.1107,42.1641,71000.0
2012-04-27 15:00:00,55.27,55.32,55.18,55.22,137800.0,42.1641,42.2023,42.0955,42.126,137800.0
2012-04-27 15:30:00,55.22,55.26,54.89,54.89,268400.0,42.126,42.1565,41.8742,41.8742,268400.0
2012-04-30 09:30:00,55.11,55.34,54.23,54.75,99100.0,42.0421,42.2175,41.3707,41.7674,99100.0
2012-04-30 10:00:00,54.74,54.81,54.66,54.73,82000.0,41.7598,41.8132,41.6988,41.7522,82000.0
2012-04-30 10:30:00,54.72,54.9,54.62,54.71,64600.0,41.7446,41.8819,41.6683,41.7369,64600.0
2012-04-30 11:00:00,54.72,54.8,54.66,54.74,52800.0,41.7446,41.8056,41.6988,41.7598,52800.0
2012-04-30 11:30:00,54.74,54.77,54.51,54.58,56500.0,41.7598,41.7827,41.5844,41.6378,56500.0
2012-04-30 12:00:00,54.61,54.62,54.48,54.58,31000.0,41.6606,41.6683,41.5615,41.6378,31000.0
2012-04-30 12:30:00,54.58,54.62,54.52,54.56,28300.0,41.6378,41.6683,41.592,41.6225,28300.0
2012-04-30 13:00:00,54.56,54.6,54.45,54.5,44800.0,41.6225,41.653,41.5386,41.5767,44800.0
2012-04-30 13:30:00,54.49,54.5,54.3,54.42,86100.0,41.5691,41.5767,41.4242,41.5157,86100.0
2012-04-30 14:00:00,54.41,54.52,54.4,54.48,72400.0,41.5081,41.592,41.5004,41.5615,72400.0
2012-04-30 14:30:00,54.48,54.56,54.11,54.28,404700.0,41.5615,41.6225,41.2792,41.4089,404700.0
2012-04-30 15:00:00,54.29,54.49,54.21,54.47,97600.0,41.4165,41.5691,41.3555,41.5538,97600.0
2012-04-30 15:30:00,54.48,54.62,54.29,54.29,168200.0,41.5615,41.6683,41.4165,41.4165,168200.0
2012-05-01 09:30:00,54.09,54.26,52.89,52.95,170100.0,41.2639,41.3936,40.3485,40.3943,170100.0
2012-05-01 10:00:00,52.97,54.13,52.96,54.04,105400.0,40.4095,41.2945,40.4019,41.2258,105400.0
2012-05-01 10:30:00,54.04,54.23,54.01,54.05,94100.0,41.2258,41.3707,41.2029,41.2334,94100.0
2012-05-01 11:00:00,54.08,54.52,54.06,54.42,48900.0,41.2563,41.592,41.2411,41.5157,48900.0
2012-05-01 11:30:00,54.42,54.66,54.3,54.54,61500.0,41.5157,41.6988,41.4242,41.6072,61500.0
2012-05-01 12:00:00,54.54,54.61,54.43,54.46,34600.0,41.6072,41.6606,41.5233,41.5462,34600.0
2012-05-01 12:30:00,54.49,54.49,54.3,54.32,50000.0,41.5691,41.5691,41.4242,41.4394,50000.0
2012-05-01 13:00:00,54.33,54.36,54.08,54.1,35700.0,41.447,41.4699,41.2563,41.2716,35700.0
2012-05-01 13:30:00,54.09,54.27,53.95,53.97,62300.0,41.2639,41.4013,41.1571,41.1724,62300.0
2012-05-01 14:00:00,53.97,54.02,53.88,53.99,49900.0,41.1724,41.2105,41.1037,41.1877,49900.0
2012-05-01 14:30:00,54.0,54.02,53.89,53.94,61600.0,41.1953,41.2105,41.1114,41.1495,61600.0
2012-05-01 15:00:00,53.95,53.99,53.73,53.78,60500.0,41.1571,41.1877,40.9893,41.0275,60500.0
2012-05-01 15:30:00,53.78,53.81,53.48,53.49,141700.0,41.0275,41.0503,40.7986,40.8062,141700.0
2012-05-02 09:30:00,53.14,53.62,53.03,53.37,90700.0,40.5392,40.9054,40.4553,40.7147,90700.0
2012-05-02 10:00:00,53.37,53.61,53.28,53.42,64100.0,40.7147,40.8978,40.646,40.7528,64100.0
2012-05-02 10:30:00,53.41,53.76,53.28,53.72,44600.0,40.7452,41.0122,40.646,40.9817,44600.0
2012-05-02 11:00:00,53.75,53.97,53.7,53.87,50800.0,41.0046,41.1724,40.9664,41.0961,50800.0
2012-05-02 11:30:00,53.9,54.02,53.69,53.73,91100.0,41.119,41.2105,40.9588,40.9893,91100.0
2012-05-02 12:00:00,53.76,53.87,53.72,53.84,92900.0,41.0122,41.0961,40.9817,41.0732,92900.0
2012-05-02 12:30:00,53.86,53.87,53.64,53.64,51900.0,41.0885,41.0961,40.9207,40.9207,51900.0
2012-05-02 13:00:00,53.64,53.76,53.61,53.63,48000.0,40.9207,41.0122,40.8978,40.913,48000.0
2012-05-02 13:30:00,53.62,53.85,53.61,53.85,46500.0,40.9054,41.0809,40.8978,41.0809,46500.0
2012-05-02 14:00:00,53.87,54.08,53.8,54.08,36500.0,41.0961,41.2563,41.0427,41.2563,36500.0
2012-05-02 14:30:00,54.08,54.08,53.89,53.93,31000.0,41.2563,41.2563,41.1114,41.1419,31000.0
2012-05-02 15:00:00,53.9,53.94,53.79,53.83,67400.0,41.119,41.1495,41.0351,41.0656,67400.0
2012-05-02 15:30:00,53.83,53.99,53.78,53.86,161400.0,41.0656,41.1877,41.0275,41.0885,161400.0
2012-05-03 09:30:00,53.95,54.57,53.57,53.61,61400.0,41.1571,41.6301,40.8673,40.8978,61400.0
2012-05-03 10:00:00,53.6,53.65,53.34,53.56,78800.0,40.8901,40.9283,40.6918,40.8596,78800.0
2012-05-03 10:30:00,53.59,53.85,53.54,53.82,42900.0,40.8825,41.0809,40.8444,41.058,42900.0
2012-05-03 11:00:00,53.84,53.96,53.81,53.86,23700.0,41.0732,41.1648,41.0503,41.0885,23700.0
2012-05-03 11:30:00,53.86,53.91,53.53,53.7,38700.0,41.0885,41.1266,40.8367,40.9664,38700.0
2012-05-03 12:00:00,53.69,53.72,53.48,53.62,61800.0,40.9588,40.9817,40.7986,40.9054,61800.0
2012-05-03 12:30:00,53.66,53.7,53.48,53.48,49000.0,40.9359,40.9664,40.7986,40.7986,49000.0
2012-05-03 13:00:00,53.46,53.48,53.08,53.48,47100.0,40.7833,40.7986,40.4934,40.7986,47100.0
2012-05-03 13:30:00,53.47,53.47,52.83,53.0,36300.0,40.791,40.791,40.3027,40.4324,36300.0
2012-05-03 14:00:00,53.03,53.2,52.94,53.2,31100.0,40.4553,40.585,40.3866,40.585,31100.0
2012-05-03 14:30:00,53.19,53.21,52.99,53.05,34300.0,40.5774,40.5926,40.4248,40.4706,34300.0
2012-05-03 15:00:00,53.05,53.22,52.95,53.17,43800.0,40.4706,40.6002,40.3943,40.5621,43800.0
2012-05-03 15:30:00,53.16,53.21,52.96,53.16,150900.0,40.5545,40.5926,40.4019,40.5545,150900.0
2012-05-04 09:30:00,52.75,52.87,52.28,52.66,36800.0,40.2417,40.3332,39.8831,40.173,36800.0
2012-05-04 10:00:00,52.64,52.81,52.54,52.68,31200.0,40.1578,40.2875,40.0815,40.1883,31200.0
2012-05-04 10:30:00,52.64,52.66,52.31,52.36,19000.0,40.1578,40.173,39.906,39.9442,19000.0
2012-05-04 11:00:00,52.33,52.35,52.14,52.25,28100.0,39.9213,39.9365,39.7763,39.8603,28100.0
2012-05-04 11:30:00,52.25,52.27,52.04,52.04,25400.0,39.8603,39.8755,39.7001,39.7001,25400.0
2012-05-04 12:00:00,52.02,52.04,51.9,52.02,42100.0,39.6848,39.7001,39.5932,39.6848,42100.0
2012-05-04 12:30:00,52.02,52.08,51.96,52.02,41800.0,39.6848,39.7306,39.639,39.6848,41800.0
2012-05-04 13:00:00,52.03,52.32,51.99,52.32,39600.0,39.6924,39.9137,39.6619,39.9137,39600.0
2012-05-04 13:30:00,52.32,52.44,52.26,52.44,36800.0,39.9137,40.0052,39.8679,40.0052,36800.0
2012-05-04 14:00:00,52.41,52.43,51.97,52.01,33200.0,39.9823,39.9976,39.6467,39.6772,33200.0
2012-05-04 14:30:00,52.01,52.15,51.94,52.12,43900.0,39.6772,39.784,39.6238,39.7611,43900.0
2012-05-04 15:00:00,52.11,52.18,51.94,51.97,73800.0,39.7535,39.8069,39.6238,39.6467,73800.0
2012-05-04 15:30:00,51.97,52.05,51.91,51.92,131600.0,39.6467,39.7077,39.6009,39.6085,131600.0
2012-05-07 09:30:00,51.76,52.14,51.76,51.99,60800.0,39.4864,39.7763,39.4864,39.6619,60800.0
2012-05-07 10:00:00,51.97,52.44,51.82,51.82,59600.0,39.6467,40.0052,39.5322,39.5322,59600.0
2012-05-07 10:30:00,51.8,52.02,51.78,51.96,41200.0,39.517,39.6848,39.5017,39.639,41200.0
2012-05-07 11:00:00,51.96,52.02,51.85,51.96,28900.0,39.639,39.6848,39.5551,39.639,28900.0
2012-05-07 11:30:00,51.99,52.01,51.86,51.9,34000.0,39.6619,39.6772,39.5627,39.5932,34000.0
2012-05-07 12:00:00,51.9,51.96,51.61,51.64,15300.0,39.5932,39.639,39.372,39.3949,15300.0
2012-05-07 12:30:00,51.66,51.87,51.63,51.71,14400.0,39.4102,39.5704,39.3873,39.4483,14400.0
2012-05-07 13:00:00,51.75,51.94,51.67,51.78,16000.0,39.4788,39.6238,39.4178,39.5017,16000.0
2012-05-07 13:30:00,51.77,51.93,51.65,51.79,28400.0,39.4941,39.6161,39.4025,39.5093,28400.0
2012-05-07 14:00:00,51.8,52.0,51.8,51.94,29200.0,39.517,39.6695,39.517,39.6238,29200.0
2012-05-07 14:30:00,51.93,52.0,51.9,51.98,30200.0,39.6161,39.6695,39.5932,39.6543,30200.0
2012-05-07 15:00:00,51.98,52.0,51.9,51.96,41700.0,39.6543,39.6695,39.5932,39.639,41700.0
2012-05-07 15:30:00,51.94,52.0,51.71,51.8,103500.0,39.6238,39.6695,39.4483,39.517,103500.0
2012-05-08 09:30:00,51.42,51.5,50.5,50.59,89500.0,39.2271,39.2881,38.5252,38.5939,89500.0
2012-05-08 10:00:00,50.58,50.58,50.08,50.14,74900.0,38.5863,38.5863,38.2048,38.2506,74900.0
2012-05-08 10:30:00,50.1,50.11,49.7,49.7,91600.0,38.2201,38.2277,37.9149,37.9149,91600.0
2012-05-08 11:00:00,49.7,50.06,49.65,50.04,123200.0,37.9149,38.1896,37.8768,38.1743,123200.0
2012-05-08 11:30:00,50.04,50.73,50.0,50.61,94100.0,38.1743,38.7007,38.1438,38.6091,94100.0
2012-05-08 12:00:00,50.63,50.72,50.59,50.69,25500.0,38.6244,38.6931,38.5939,38.6702,25500.0
2012-05-08 12:30:00,50.69,50.74,50.57,50.65,40500.0,38.6702,38.7083,38.5786,38.6397,40500.0
2012-05-08 13:00:00,50.65,50.93,50.5,50.92,31200.0,38.6397,38.8533,38.5252,38.8456,31200.0
2012-05-08 13:30:00,50.95,51.1,50.86,50.97,33700.0,38.8685,38.9829,38.7999,38.8838,33700.0
2012-05-08 14:00:00,50.97,51.02,50.76,50.78,45200.0,38.8838,38.9219,38.7236,38.7388,45200.0
2012-05-08 14:30:00,50.78,50.95,50.78,50.93,34800.0,38.7388,38.8685,38.7388,38.8533,34800.0
2012-05-08 15:00:00,50.9,51.01,50.79,50.9,75700.0,38.8304,38.9143,38.7465,38.8304,75700.0
2012-05-08 15:30:00,50.91,50.98,50.8,50.88,137300.0,38.838,38.8914,38.7541,38.8151,137300.0
2012-05-09 09:30:00,50.48,50.81,50.41,50.68,29300.0,38.51,38.7617,38.4566,38.6625,29300.0
2012-05-09 10:00:00,50.68,50.74,50.16,50.24,57900.0,38.6625,38.7083,38.2658,38.3269,57900.0
2012-05-09 10:30:00,50.27,51.05,50.24,50.98,19500.0,38.3498,38.9448,38.3269,38.8914,19500.0
2012-05-09 11:00:00,50.98,51.13,50.75,50.9,30300.0,38.8914,39.0058,38.7159,38.8304,30300.0
2012-05-09 11:30:00,50.9,51.17,50.87,51.01,11300.0,38.8304,39.0364,38.8075,38.9143,11300.0
2012-05-09 12:00:00,51.04,51.09,50.93,50.98,19300.0,38.9372,38.9753,38.8533,38.8914,19300.0
2012-05-09 12:30:00,50.98,50.98,50.63,50.77,35200.0,38.8914,38.8914,38.6244,38.7312,35200.0
2012-05-09 13:00:00,50.74,50.94,50.63,50.75,18700.0,38.7083,38.8609,38.6244,38.7159,18700.0
2012-05-09 13:30:00,50.77,51.07,50.76,50.97,31700.0,38.7312,38.9601,38.7236,38.8838,31700.0
2012-05-09 14:00:00,50.99,51.0,50.81,50.86,24100.0,38.899,38.9067,38.7617,38.7999,24100.0
2012-05-09 14:30:00,50.86,50.87,50.67,50.7,15800.0,38.7999,38.8075,38.6549,38.6778,15800.0
2012-05-09 15:00:00,50.66,50.93,50.64,50.88,23200.0,38.6473,38.8533,38.632,38.8151,23200.0
2012-05-09 15:30:00,50.88,51.05,50.69,50.71,99800.0,38.8151,38.9448,38.6702,38.6854,99800.0
2012-05-10 09:30:00,51.09,51.18,50.81,50.82,25200.0,38.9753,39.044,38.7617,38.7693,25200.0
2012-05-10 10:00:00,50.8,50.83,50.34,50.58,82000.0,38.7541,38.777,38.4032,38.5863,82000.0
2012-05-10 10:30:00,50.58,50.66,50.35,50.4,70200.0,38.5863,38.6473,38.4108,38.4489,70200.0
2012-05-10 11:00:00,50.38,50.42,50.22,50.42,36400.0,38.4337,38.4642,38.3116,38.4642,36400.0
2012-05-10 11:30:00,50.45,50.6,50.43,50.53,34900.0,38.4871,38.6015,38.4718,38.5481,34900.0
2012-05-10 12:00:00,50.52,50.74,50.45,50.67,19500.0,38.5405,38.7083,38.4871,38.6549,19500.0
2012-05-10 12:30:00,50.67,50.95,50.63,50.87,15600.0,38.6549,38.8685,38.6244,38.8075,15600.0
2012-05-10 13:00:00,50.89,51.01,50.81,50.89,18100.0,38.8227,38.9143,38.7617,38.8227,18100.0
2012-05-10 13:30:00,50.92,50.99,50.7,50.73,56000.0,38.8456,38.899,38.6778,38.7007,56000.0
2012-05-10 14:00:00,50.76,50.82,50.7,50.73,12400.0,38.7236,38.7693,38.6778,38.7007,12400.0
2012-05-10 14:30:00,50.75,50.79,50.61,50.72,131100.0,38.7159,38.7465,38.6091,38.6931,131100.0
2012-05-10 15:00:00,50.74,50.76,50.46,50.54,58300.0,38.7083,38.7236,38.4947,38.5557,58300.0
2012-05-10 15:30:00,50.54,50.66,50.3,50.42,116600.0,38.5557,38.6473,38.3726,38.4642,116600.0
2012-05-11 09:30:00,50.2,50.82,50.19,50.58,20000.0,38.2964,38.7693,38.2887,38.5863,20000.0
2012-05-11 10:00:00,50.6,50.97,50.5,50.9,18200.0,38.6015,38.8838,38.5252,38.8304,18200.0
2012-05-11 10:30:00,50.95,51.05,50.64,50.7,13200.0,38.8685,38.9448,38.632,38.6778,13200.0
2012-05-11 11:00:00,50.72,50.77,50.56,50.63,36200.0,38.6931,38.7312,38.571,38.6244,36200.0
2012-05-11 11:30:00,50.61,50.72,50.59,50.63,28800.0,38.6091,38.6931,38.5939,38.6244,28800.0
2012-05-11 12:00:00,50.63,50.95,50.55,50.92,24600.0,38.6244,38.8685,38.5634,38.8456,24600.0
2012-05-11 12:30:00,50.92,50.99,50.65,50.76,121900.0,38.8456,38.899,38.6397,38.7236,121900.0
2012-05-11 13:00:00,50.76,50.82,50.57,50.7,56000.0,38.7236,38.7693,38.5786,38.6778,56000.0
2012-05-11 13:30:00,50.71,50.86,50.67,50.76,19600.0,38.6854,38.7999,38.6549,38.7236,19600.0
2012-05-11 14:00:00,50.76,50.92,50.69,50.8,32000.0,38.7236,38.8456,38.6702,38.7541,32000.0
2012-05-11 14:30:00,50.81,50.88,50.73,50.76,197100.0,38.7617,38.8151,38.7007,38.7236,197100.0
2012-05-11 15:00:00,50.74,50.93,50.72,50.9,52400.0,38.7083,38.8533,38.6931,38.8304,52400.0
2012-05-11 15:30:00,50.88,50.91,50.53,50.74,81800.0,38.8151,38.838,38.5481,38.7083,81800.0
2012-05-14 09:30:00,50.23,50.37,49.89,50.2,40500.0,38.3192,38.426,38.0599,38.2964,40500.0
2012-05-14 10:00:00,50.18,50.3,49.92,50.0,42500.0,38.2811,38.3726,38.0828,38.1438,42500.0
2012-05-14 10:30:00,50.0,50.66,50.0,50.66,27900.0,38.1438,38.6473,38.1438,38.6473,27900.0
2012-05-14 11:00:00,50.66,50.69,50.51,50.67,24200.0,38.6473,38.6702,38.5329,38.6549,24200.0
2012-05-14 11:30:00,50.69,50.72,50.61,50.64,18500.0,38.6702,38.6931,38.6091,38.632,18500.0
2012-05-14 12:00:00,50.64,50.7,50.61,50.62,12500.0,38.632,38.6778,38.6091,38.6168,12500.0
2012-05-14 12:30:00,50.62,50.65,50.47,50.47,16400.0,38.6168,38.6397,38.5023,38.5023,16400.0
2012-05-14 13:00:00,50.46,50.52,50.24,50.36,18700.0,38.4947,38.5405,38.3269,38.4184,18700.0
2012-05-14 13:30:00,50.36,50.61,50.36,50.56,19000.0,38.4184,38.6091,38.4184,38.571,19000.0
2012-05-14 14:00:00,50.56,50.81,50.53,50.67,26600.0,38.571,38.7617,38.5481,38.6549,26600.0
2012-05-14 14:30:00,50.68,50.71,50.48,50.49,29000.0,38.6625,38.6854,38.51,38.5176,29000.0
2012-05-14 15:00:00,50.52,50.6,50.44,50.53,60700.0,38.5405,38.6015,38.4795,38.5481,60700.0
2012-05-14 15:30:00,50.53,50.63,50.5,50.54,103000.0,38.5481,38.6244,38.5252,38.5557,103000.0
2012-05-15 09:30:00,50.39,50.63,50.08,50.53,36500.0,38.4413,38.6244,38.2048,38.5481,36500.0
2012-05-15 10:00:00,50.6,51.06,50.52,51.06,31700.0,38.6015,38.9524,38.5405,38.9524,31700.0
2012-05-15 10:30:00,51.01,51.14,50.97,51.01,37800.0,38.9143,39.0135,38.8838,38.9143,37800.0
2012-05-15 11:00:00,51.01,51.06,50.77,50.81,62000.0,38.9143,38.9524,38.7312,38.7617,62000.0
2012-05-15 11:30:00,50.79,51.15,50.77,51.07,27000.0,38.7465,39.0211,38.7312,38.9601,27000.0
2012-05-15 12:00:00,51.07,51.62,51.07,51.62,47500.0,38.9601,39.3796,38.9601,39.3796,47500.0
2012-05-15 12:30:00,51.6,51.66,51.36,51.41,56900.0,39.3644,39.4102,39.1813,39.2194,56900.0
2012-05-15 13:00:00,51.43,51.73,51.42,51.48,73400.0,39.2347,39.4636,39.2271,39.2728,73400.0
2012-05-15 13:30:00,51.48,51.53,51.25,51.34,41500.0,39.2728,39.311,39.0974,39.166,41500.0
2012-05-15 14:00:00,51.35,51.69,51.32,51.59,82200.0,39.1737,39.433,39.1508,39.3568,82200.0
2012-05-15 14:30:00,51.57,51.62,51.45,51.5,68900.0,39.3415,39.3796,39.25,39.2881,68900.0
2012-05-15 15:00:00,51.49,51.52,51.08,51.2,115800.0,39.2805,39.3034,38.9677,39.0592,115800.0
2012-05-15 15:30:00,51.2,51.23,51.02,51.12,143300.0,39.0592,39.0821,38.9219,38.9982,143300.0
2012-05-16 09:30:00,51.09,51.88,51.09,51.71,50800.0,38.9753,39.578,38.9753,39.4483,50800.0
2012-05-16 10:00:00,51.71,51.87,51.47,51.83,77300.0,39.4483,39.5704,39.2652,39.5398,77300.0
2012-05-16 10:30:00,51.83,52.05,51.69,51.89,33700.0,39.5398,39.7077,39.433,39.5856,33700.0
2012-05-16 11:00:00,51.84,51.88,51.59,51.61,36900.0,39.5475,39.578,39.3568,39.372,36900.0
2012-05-16 11:30:00,51.61,51.66,51.2,51.6,42100.0,39.372,39.4102,39.0592,39.3644,42100.0
2012-05-16 12:00:00,51.57,51.59,51.5,51.57,26900.0,39.3415,39.3568,39.2881,39.3415,26900.0
2012-05-16 12:30:00,51.6,51.62,51.21,51.39,38100.0,39.3644,39.3796,39.0669,39.2042,38100.0
2012-05-16 13:00:00,51.37,51.56,51.23,51.34,21300.0,39.1889,39.3339,39.0821,39.166,21300.0
2012-05-16 13:30:00,51.35,51.41,51.08,51.32,35400.0,39.1737,39.2194,38.9677,39.1508,35400.0
2012-05-16 14:00:00,51.35,51.49,50.97,51.1,35700.0,39.1737,39.2805,38.8838,38.9829,35700.0
2012-05-16 14:30:00,51.1,51.6,51.1,51.53,62300.0,38.9829,39.3644,38.9829,39.311,62300.0
2012-05-16 15:00:00,51.52,51.61,51.4,51.4,57000.0,39.3034,39.372,39.2118,39.2118,57000.0
2012-05-16 15:30:00,51.39,51.56,51.39,51.48,107200.0,39.2042,39.3339,39.2042,39.2728,107200.0
2012-05-17 09:30:00,51.33,51.4,50.54,50.54,38600.0,39.1584,39.2118,38.5557,38.5557,38600.0
2012-05-17 10:00:00,50.53,50.69,50.39,50.69,65200.0,38.5481,38.6702,38.4413,38.6702,65200.0
2012-05-17 10:30:00,50.54,50.73,50.36,50.45,52200.0,38.5557,38.7007,38.4184,38.4871,52200.0
2012-05-17 11:00:00,50.44,50.48,49.92,50.08,64100.0,38.4795,38.51,38.0828,38.2048,64100.0
2012-05-17 11:30:00,50.09,50.26,49.95,50.21,68400.0,38.2124,38.3421,38.1056,38.304,68400.0
2012-05-17 12:00:00,50.23,50.41,49.83,50.33,65700.0,38.3192,38.4566,38.0141,38.3955,65700.0
2012-05-17 12:30:00,50.37,50.52,50.25,50.45,54100.0,38.426,38.5405,38.3345,38.4871,54100.0
2012-05-17 13:00:00,50.46,50.71,50.46,50.55,31600.0,38.4947,38.6854,38.4947,38.5634,31600.0
2012-05-17 13:30:00,50.54,50.63,50.34,50.38,43500.0,38.5557,38.6244,38.4032,38.4337,43500.0
2012-05-17 14:00:00,50.33,50.41,50.12,50.29,37700.0,38.3955,38.4566,38.2353,38.365,37700.0
2012-05-17 14:30:00,50.28,50.38,50.02,50.11,67000.0,38.3574,38.4337,38.159,38.2277,67000.0
2012-05-17 15:00:00,50.06,50.34,50.0,50.03,78400.0,38.1896,38.4032,38.1438,38.1667,78400.0
2012-05-17 15:30:00,50.04,50.06,49.6,49.79,193800.0,38.1743,38.1896,37.8386,37.9836,193800.0
2012-05-18 09:30:00,49.72,50.04,49.58,49.73,107000.0,37.9302,38.1743,37.8234,37.9378,107000.0
2012-05-18 10:00:00,49.73,50.31,49.73,50.31,86500.0,37.9378,38.3803,37.9378,38.3803,86500.0
2012-05-18 10:30:00,50.32,50.59,50.3,50.45,33000.0,38.3879,38.5939,38.3726,38.4871,33000.0
2012-05-18 11:00:00,50.45,50.45,50.1,50.18,30600.0,38.4871,38.4871,38.2201,38.2811,30600.0
2012-05-18 11:30:00,50.17,50.24,49.76,49.97,56400.0,38.2735,38.3269,37.9607,38.1209,56400.0
2012-05-18 12:00:00,49.97,50.56,49.97,50.45,47600.0,38.1209,38.571,38.1209,38.4871,47600.0
2012-05-18 12:30:00,50.46,50.57,50.35,50.39,39300.0,38.4947,38.5786,38.4108,38.4413,39300.0
2012-05-18 13:00:00,50.39,50.46,50.22,50.4,15700.0,38.4413,38.4947,38.3116,38.4489,15700.0
2012-05-18 13:30:00,50.41,50.41,50.22,50.24,32800.0,38.4566,38.4566,38.3116,38.3269,32800.0
2012-05-18 14:00:00,50.24,50.25,49.98,50.05,15700.0,38.3269,38.3345,38.1285,38.1819,15700.0
2012-05-18 14:30:00,50.03,50.04,49.88,49.96,42100.0,38.1667,38.1743,38.0522,38.1133,42100.0
2012-05-18 15:00:00,49.96,50.02,49.77,49.79,80800.0,38.1133,38.159,37.9683,37.9836,80800.0
2012-05-18 15:30:00,49.78,50.15,49.47,50.15,376900.0,37.976,38.2582,37.7395,38.2582,376900.0
2012-05-21 09:30:00,50.11,50.16,49.75,50.12,67800.0,38.2277,38.2658,37.9531,38.2353,67800.0
2012-05-21 10:00:00,50.02,50.81,50.02,50.76,40600.0,38.159,38.7617,38.159,38.7236,40600.0
2012-05-21 10:30:00,50.8,50.83,50.6,50.76,52900.0,38.7541,38.777,38.6015,38.7236,52900.0
2012-05-21 11:00:00,50.69,50.81,50.33,50.43,34500.0,38.6702,38.7617,38.3955,38.4718,34500.0
2012-05-21 11:30:00,50.44,50.56,50.34,50.47,31600.0,38.4795,38.571,38.4032,38.5023,31600.0
2012-05-21 12:00:00,50.48,50.75,50.47,50.65,57400.0,38.51,38.7159,38.5023,38.6397,57400.0
2012-05-21 12:30:00,50.67,50.79,50.6,50.78,72500.0,38.6549,38.7465,38.6015,38.7388,72500.0
2012-05-21 13:00:00,50.78,50.84,50.7,50.78,32500.0,38.7388,38.7846,38.6778,38.7388,32500.0
2012-05-21 13:30:00,50.78,50.88,50.71,50.84,27800.0,38.7388,38.8151,38.6854,38.7846,27800.0
2012-05-21 14:00:00,50.86,50.97,50.74,50.8,40400.0,38.7999,38.8838,38.7083,38.7541,40400.0
2012-05-21 14:30:00,50.8,50.94,50.72,50.83,44600.0,38.7541,38.8609,38.6931,38.777,44600.0
2012-05-21 15:00:00,50.84,50.93,50.75,50.78,55400.0,38.7846,38.8533,38.7159,38.7388,55400.0
2012-05-21 15:30:00,50.77,50.87,50.69,50.77,179800.0,38.7312,38.8075,38.6702,38.7312,179800.0
2012-05-22 09:30:00,50.99,51.52,50.81,51.12,31500.0,38.899,39.3034,38.7617,38.9982,31500.0
2012-05-22 10:00:00,51.1,51.19,50.94,51.0,64700.0,38.9829,39.0516,38.8609,38.9067,64700.0
2012-05-22 10:30:00,51.02,51.2,50.92,51.09,34100.0,38.9219,39.0592,38.8456,38.9753,34100.0
2012-05-22 11:00:00,51.1,51.18,51.0,51.1,40500.0,38.9829,39.044,38.9067,38.9829,40500.0
2012-05-22 11:30:00,51.09,51.25,51.01,51.15,19900.0,38.9753,39.0974,38.9143,39.0211,19900.0
2012-05-22 12:00:00,51.15,51.15,50.86,51.02,28600.0,39.0211,39.0211,38.7999,38.9219,28600.0
2012-05-22 12:30:00,51.02,51.2,50.98,51.2,46500.0,38.9219,39.0592,38.8914,39.0592,46500.0
2012-05-22 13:00:00,51.22,51.46,51.22,51.35,19000.0,39.0745,39.2576,39.0745,39.1737,19000.0
2012-05-22 13:30:00,51.28,51.35,50.97,50.99,30700.0,39.1203,39.1737,38.8838,38.899,30700.0
2012-05-22 14:00:00,51.0,51.14,50.88,50.91,35200.0,38.9067,39.0135,38.8151,38.838,35200.0
2012-05-22 14:30:00,50.91,51.03,50.85,50.99,33500.0,38.838,38.9295,38.7922,38.899,33500.0
2012-05-22 15:00:00,51.0,51.01,50.68,50.68,34100.0,38.9067,38.9143,38.6625,38.6625,34100.0
2012-05-22 15:30:00,50.67,50.75,50.45,50.75,139200.0,38.6549,38.7159,38.4871,38.7159,139200.0
2012-05-23 09:30:00,50.44,51.31,50.38,51.23,39000.0,38.4795,39.1432,38.4337,39.0821,39000.0
2012-05-23 10:00:00,51.3,51.73,51.18,51.38,82000.0,39.1355,39.4636,39.044,39.1966,82000.0
2012-05-23 10:30:00,51.38,51.4,50.97,50.97,19800.0,39.1966,39.2118,38.8838,38.8838,19800.0
2012-05-23 11:00:00,50.97,51.07,50.83,50.83,39900.0,38.8838,38.9601,38.777,38.777,39900.0
2012-05-23 11:30:00,50.83,50.92,50.5,50.51,31600.0,38.777,38.8456,38.5252,38.5329,31600.0
2012-05-23 12:00:00,50.5,50.5,50.23,50.27,20100.0,38.5252,38.5252,38.3192,38.3498,20100.0
2012-05-23 12:30:00,50.32,50.38,50.24,50.26,16300.0,38.3879,38.4337,38.3269,38.3421,16300.0
2012-05-23 13:00:00,50.28,50.36,50.15,50.22,31400.0,38.3574,38.4184,38.2582,38.3116,31400.0
2012-05-23 13:30:00,50.24,50.5,50.18,50.46,43000.0,38.3269,38.5252,38.2811,38.4947,43000.0
2012-05-23 14:00:00,50.46,50.5,50.28,50.29,24800.0,38.4947,38.5252,38.3574,38.365,24800.0
2012-05-23 14:30:00,50.26,50.54,50.25,50.54,42500.0,38.3421,38.5557,38.3345,38.5557,42500.0
2012-05-23 15:00:00,50.54,50.68,50.43,50.65,75700.0,38.5557,38.6625,38.4718,38.6397,75700.0
2012-05-23 15:30:00,50.67,51.1,50.67,50.9,184900.0,38.6549,38.9829,38.6549,38.8304,184900.0
2012-05-24 09:30:00,50.97,51.32,50.91,51.32,38700.0,38.8838,39.1508,38.838,39.1508,38700.0
2012-05-24 10:00:00,51.32,51.57,51.26,51.57,66500.0,39.1508,39.3415,39.105,39.3415,66500.0
2012-05-24 10:30:00,51.57,52.04,51.52,52.01,77100.0,39.3415,39.7001,39.3034,39.6772,77100.0
2012-05-24 11:00:00,51.99,52.07,51.87,51.94,14800.0,39.6619,39.7229,39.5704,39.6238,14800.0
2012-05-24 11:30:00,51.94,51.95,51.65,51.79,24600.0,39.6238,39.6314,39.4025,39.5093,24600.0
2012-05-24 12:00:00,51.79,51.79,51.48,51.55,20800.0,39.5093,39.5093,39.2728,39.3262,20800.0
2012-05-24 12:30:00,51.53,51.66,51.47,51.53,17300.0,39.311,39.4102,39.2652,39.311,17300.0
2012-05-24 13:00:00,51.53,51.78,51.48,51.62,45600.0,39.311,39.5017,39.2728,39.3796,45600.0
2012-05-24 13:30:00,51.6,51.83,51.54,51.7,24800.0,39.3644,39.5398,39.3186,39.4407,24800.0
2012-05-24 14:00:00,51.62,52.03,51.61,52.01,53300.0,39.3796,39.6924,39.372,39.6772,53300.0
2012-05-24 14:30:00,52.03,52.19,51.91,52.06,71100.0,39.6924,39.8145,39.6009,39.7153,71100.0
2012-05-24 15:00:00,52.07,52.54,52.03,52.44,80100.0,39.7229,40.0815,39.6924,40.0052,80100.0
2012-05-24 15:30:00,52.42,53.18,52.42,52.97,281100.0,39.9899,40.5697,39.9899,40.4095,281100.0
2012-05-25 09:30:00,54.03,54.98,53.66,53.79,142600.0,41.2182,41.9429,40.9359,41.0351,142600.0
2012-05-25 10:00:00,53.78,53.9,53.31,53.53,69100.0,41.0275,41.119,40.6689,40.8367,69100.0
2012-05-25 10:30:00,53.53,54.22,53.53,54.19,212700.0,40.8367,41.3631,40.8367,41.3402,212700.0
2012-05-25 11:00:00,54.13,54.36,54.09,54.36,100900.0,41.2945,41.4699,41.2639,41.4699,100900.0
2012-05-25 11:30:00,54.36,54.56,54.24,54.55,78400.0,41.4699,41.6225,41.3784,41.6149,78400.0
2012-05-25 12:00:00,54.55,54.59,54.4,54.44,65100.0,41.6149,41.6454,41.5004,41.531,65100.0
2012-05-25 12:30:00,54.46,54.74,54.42,54.73,55800.0,41.5462,41.7598,41.5157,41.7522,55800.0
2012-05-25 13:00:00,54.73,54.74,54.64,54.7,56200.0,41.7522,41.7598,41.6835,41.7293,56200.0
2012-05-25 13:30:00,54.7,54.74,54.6,54.6,71700.0,41.7293,41.7598,41.653,41.653,71700.0
2012-05-25 14:00:00,54.59,54.6,54.3,54.58,67800.0,41.6454,41.653,41.4242,41.6378,67800.0
2012-05-25 14:30:00,54.58,54.74,54.56,54.68,69000.0,41.6378,41.7598,41.6225,41.714,69000.0
2012-05-25 15:00:00,54.69,54.84,54.54,54.64,82000.0,41.7217,41.8361,41.6072,41.6835,82000.0
2012-05-25 15:30:00,54.64,54.65,54.52,54.65,140300.0,41.6835,41.6912,41.592,41.6912,140300.0
2012-05-29 09:30:00,55.16,55.3,54.63,54.94,81200.0,42.0802,42.187,41.6759,41.9124,81200.0
2012-05-29 10:00:00,54.93,55.19,54.61,55.19,75400.0,41.9048,42.1031,41.6606,42.1031,75400.0
2012-05-29 10:30:00,55.19,55.19,54.76,54.76,34100.0,42.1031,42.1031,41.7751,41.7751,34100.0
2012-05-29 11:00:00,54.77,55.14,54.63,55.11,39900.0,41.7827,42.065,41.6759,42.0421,39900.0
2012-05-29 11:30:00,55.12,55.14,54.56,54.59,37200.0,42.0497,42.065,41.6225,41.6454,37200.0
2012-05-29 12:00:00,54.57,54.68,54.17,54.25,37000.0,41.6301,41.714,41.325,41.386,37000.0
2012-05-29 12:30:00,54.24,54.5,54.14,54.23,23700.0,41.3784,41.5767,41.3021,41.3707,23700.0
2012-05-29 13:00:00,54.24,54.43,54.16,54.38,34800.0,41.3784,41.5233,41.3173,41.4852,34800.0
2012-05-29 13:30:00,54.35,54.52,54.28,54.52,23100.0,41.4623,41.592,41.4089,41.592,23100.0
2012-05-29 14:00:00,54.52,54.79,54.5,54.78,36500.0,41.592,41.798,41.5767,41.7903,36500.0
2012-05-29 14:30:00,54.78,54.92,54.72,54.92,53000.0,41.7903,41.8971,41.7446,41.8971,53000.0
2012-05-29 15:00:00,54.9,54.94,54.69,54.84,62500.0,41.8819,41.9124,41.7217,41.8361,62500.0
2012-05-29 15:30:00,54.85,55.06,54.76,54.94,129800.0,41.8437,42.0039,41.7751,41.9124,129800.0
2012-05-30 09:30:00,54.49,54.51,54.13,54.29,14200.0,41.5691,41.5844,41.2945,41.4165,14200.0
2012-05-30 10:00:00,54.29,54.38,53.89,54.15,31700.0,41.4165,41.4852,41.1114,41.3097,31700.0
2012-05-30 10:30:00,54.13,54.14,53.73,53.76,15100.0,41.2945,41.3021,40.9893,41.0122,15100.0
2012-05-30 11:00:00,53.72,54.04,53.69,53.99,20500.0,40.9817,41.2258,40.9588,41.1877,20500.0
2012-05-30 11:30:00,54.04,54.1,53.9,53.95,20500.0,41.2258,41.2716,41.119,41.1571,20500.0
2012-05-30 12:00:00,53.93,53.95,53.63,53.66,18800.0,41.1419,41.1571,40.913,40.9359,18800.0
2012-05-30 12:30:00,53.68,53.96,53.61,53.96,26300.0,40.9512,41.1648,40.8978,41.1648,26300.0
2012-05-30 13:00:00,53.94,53.98,53.77,53.85,29500.0,41.1495,41.18,41.0198,41.0809,29500.0
2012-05-30 13:30:00,53.83,53.91,53.76,53.89,19400.0,41.0656,41.1266,41.0122,41.1114,19400.0
2012-05-30 14:00:00,53.91,54.13,53.89,54.11,84800.0,41.1266,41.2945,41.1114,41.2792,84800.0
2012-05-30 14:30:00,54.13,54.26,54.1,54.13,35100.0,41.2945,41.3936,41.2716,41.2945,35100.0
2012-05-30 15:00:00,54.13,54.16,53.86,54.07,43700.0,41.2945,41.3173,41.0885,41.2487,43700.0
2012-05-30 15:30:00,54.05,54.07,53.81,53.81,88400.0,41.2334,41.2487,41.0503,41.0503,88400.0
2012-05-31 09:30:00,53.71,53.71,52.65,52.66,59900.0,40.9741,40.9741,40.1654,40.173,59900.0
2012-05-31 10:00:00,52.72,52.72,52.08,52.27,95900.0,40.2188,40.2188,39.7306,39.8755,95900.0
2012-05-31 10:30:00,52.3,52.64,52.23,52.29,41100.0,39.8984,40.1578,39.845,39.8908,41100.0
2012-05-31 11:00:00,52.28,52.29,52.11,52.27,33800.0,39.8831,39.8908,39.7535,39.8755,33800.0
2012-05-31 11:30:00,52.24,52.58,52.23,52.46,215000.0,39.8526,40.112,39.845,40.0205,215000.0
2012-05-31 12:00:00,52.45,52.94,52.42,52.86,74700.0,40.0128,40.3866,39.9899,40.3256,74700.0
2012-05-31 12:30:00,52.91,53.01,52.86,52.88,66400.0,40.3638,40.44,40.3256,40.3409,66400.0
2012-05-31 13:00:00,52.9,53.01,52.84,52.89,160300.0,40.3561,40.44,40.3104,40.3485,160300.0
2012-05-31 13:30:00,52.9,52.96,52.64,52.77,75200.0,40.3561,40.4019,40.1578,40.257,75200.0
2012-05-31 14:00:00,52.81,53.02,52.78,52.94,57000.0,40.2875,40.4477,40.2646,40.3866,57000.0
2012-05-31 14:30:00,52.91,53.17,52.88,53.16,53100.0,40.3638,40.5621,40.3409,40.5545,53100.0
2012-05-31 15:00:00,53.15,53.69,53.1,53.69,53700.0,40.5468,40.9588,40.5087,40.9588,53700.0
2012-05-31 15:30:00,53.68,53.95,53.59,53.86,251500.0,40.9512,41.1571,40.8825,41.0885,251500.0
2012-06-01 09:30:00,53.1,53.34,52.5,52.65,37100.0,40.5087,40.6918,40.051,40.1654,37100.0
2012-06-01 10:00:00,52.65,52.75,52.47,52.6,74100.0,40.1654,40.2417,40.0281,40.1273,74100.0
2012-06-01 10:30:00,52.59,52.96,52.59,52.9,56400.0,40.1196,40.4019,40.1196,40.3561,56400.0
2012-06-01 11:00:00,52.9,52.92,51.97,52.0,82800.0,40.3561,40.3714,39.6467,39.6695,82800.0
2012-06-01 11:30:00,51.99,51.99,51.54,51.69,26200.0,39.6619,39.6619,39.3186,39.433,26200.0
2012-06-01 12:00:00,51.69,51.77,51.52,51.65,37000.0,39.433,39.4941,39.3034,39.4025,37000.0
2012-06-01 12:30:00,51.65,51.65,51.51,51.51,18800.0,39.4025,39.4025,39.2957,39.2957,18800.0
2012-06-01 13:00:00,51.5,51.5,51.23,51.37,43000.0,39.2881,39.2881,39.0821,39.1889,43000.0
2012-06-01 13:30:00,51.37,51.68,51.26,51.68,82800.0,39.1889,39.4254,39.105,39.4254,82800.0
2012-06-01 14:00:00,51.69,51.86,51.54,51.86,47700.0,39.433,39.5627,39.3186,39.5627,47700.0
2012-06-01 14:30:00,51.85,52.03,51.83,52.03,48700.0,39.5551,39.6924,39.5398,39.6924,48700.0
2012-06-01 15:00:00,52.01,52.14,51.83,51.91,48400.0,39.6772,39.7763,39.5398,39.6009,48400.0
2012-06-01 15:30:00,51.91,52.06,51.8,51.87,191500.0,39.6009,39.7153,39.517,39.5704,191500.0
2012-06-04 09:30:00,51.9,52.23,51.47,51.7,106600.0,39.5932,39.845,39.2652,39.4407,106600.0
2012-06-04 10:00:00,51.7,52.31,51.46,52.19,107700.0,39.4407,39.906,39.2576,39.8145,107700.0
2012-06-04 10:30:00,52.18,52.21,51.95,52.13,38700.0,39.8069,39.8297,39.6314,39.7687,38700.0
2012-06-04 11:00:00,52.12,52.12,51.49,51.52,31100.0,39.7611,39.7611,39.2805,39.3034,31100.0
2012-06-04 11:30:00,51.52,51.8,51.52,51.69,35500.0,39.3034,39.517,39.3034,39.433,35500.0
2012-06-04 12:00:00,51.7,51.82,51.57,51.61,54900.0,39.4407,39.5322,39.3415,39.372,54900.0
2012-06-04 12:30:00,51.63,51.76,51.59,51.74,13900.0,39.3873,39.4864,39.3568,39.4712,13900.0
2012-06-04 13:00:00,51.78,51.91,51.72,51.79,23200.0,39.5017,39.6009,39.4559,39.5093,23200.0
2012-06-04 13:30:00,51.8,51.94,51.71,51.87,40100.0,39.517,39.6238,39.4483,39.5704,40100.0
2012-06-04 14:00:00,51.89,52.0,51.74,51.95,79500.0,39.5856,39.6695,39.4712,39.6314,79500.0
2012-06-04 14:30:00,51.92,52.28,51.75,51.79,82100.0,39.6085,39.8831,39.4788,39.5093,82100.0
2012-06-04 15:00:00,51.82,51.86,51.56,51.78,38300.0,39.5322,39.5627,39.3339,39.5017,38300.0
2012-06-04 15:30:00,51.75,52.06,51.55,51.99,129800.0,39.4788,39.7153,39.3262,39.6619,129800.0
2012-06-05 09:30:00,51.8,52.12,51.8,51.98,199100.0,39.517,39.7611,39.517,39.6543,199100.0
2012-06-05 10:00:00,52.0,52.55,51.9,52.29,282500.0,39.6695,40.0891,39.5932,39.8908,282500.0
2012-06-05 10:30:00,52.29,52.29,51.6,51.69,96500.0,39.8908,39.8908,39.3644,39.433,96500.0
2012-06-05 11:00:00,51.68,52.04,51.68,51.95,36500.0,39.4254,39.7001,39.4254,39.6314,36500.0
2012-06-05 11:30:00,51.97,52.03,51.68,51.72,71000.0,39.6467,39.6924,39.4254,39.4559,71000.0
2012-06-05 12:00:00,51.72,52.01,51.71,51.97,76100.0,39.4559,39.6772,39.4483,39.6467,76100.0
2012-06-05 12:30:00,51.99,52.05,51.81,51.88,37100.0,39.6619,39.7077,39.5246,39.578,37100.0
2012-06-05 13:00:00,51.87,52.0,51.81,51.95,28900.0,39.5704,39.6695,39.5246,39.6314,28900.0
2012-06-05 13:30:00,51.94,52.03,51.91,51.98,144500.0,39.6238,39.6924,39.6009,39.6543,144500.0
2012-06-05 14:00:00,51.97,52.02,51.97,51.99,156500.0,39.6467,39.6848,39.6467,39.6619,156500.0
2012-06-05 14:30:00,51.99,52.01,51.98,51.98,145700.0,39.6619,39.6772,39.6543,39.6543,145700.0
2012-06-05 15:00:00,51.99,52.07,51.98,52.0,213900.0,39.6619,39.7229,39.6543,39.6695,213900.0
2012-06-05 15:30:00,52.0,52.41,51.99,52.24,204900.0,39.6695,39.9823,39.6619,39.8526,204900.0
2012-06-06 09:30:00,52.6,52.8,51.93,51.94,102500.0,40.1273,40.2798,39.6161,39.6238,102500.0
2012-06-06 10:00:00,52.0,52.17,51.58,51.67,124100.0,39.6695,39.7992,39.3491,39.4178,124100.0
2012-06-06 10:30:00,51.67,51.89,51.63,51.78,64500.0,39.4178,39.5856,39.3873,39.5017,64500.0
2012-06-06 11:00:00,51.74,52.19,51.55,52.19,194200.0,39.4712,39.8145,39.3262,39.8145,194200.0
2012-06-06 11:30:00,52.19,52.41,52.16,52.37,69000.0,39.8145,39.9823,39.7916,39.9518,69000.0
2012-06-06 12:00:00,52.37,52.39,52.32,52.37,32200.0,39.9518,39.9671,39.9137,39.9518,32200.0
2012-06-06 12:30:00,52.35,52.43,52.34,52.34,28100.0,39.9365,39.9976,39.9289,39.9289,28100.0
2012-06-06 13:00:00,52.35,52.41,52.33,52.33,34000.0,39.9365,39.9823,39.9213,39.9213,34000.0
2012-06-06 13:30:00,52.37,52.4,52.09,52.09,45900.0,39.9518,39.9747,39.7382,39.7382,45900.0
2012-06-06 14:00:00,52.08,52.12,51.97,52.12,47300.0,39.7306,39.7611,39.6467,39.7611,47300.0
2012-06-06 14:30:00,52.12,52.26,52.07,52.07,108900.0,39.7611,39.8679,39.7229,39.7229,108900.0
2012-06-06 15:00:00,52.04,52.22,52.04,52.19,86200.0,39.7001,39.8374,39.7001,39.8145,86200.0
2012-06-06 15:30:00,52.16,52.79,52.16,52.71,220700.0,39.7916,40.2722,39.7916,40.2112,220700.0
2012-06-07 09:30:00,53.43,53.98,52.42,52.42,45200.0,40.7604,41.18,39.9899,39.9899,45200.0
2012-06-07 10:00:00,52.45,52.47,52.02,52.34,54100.0,40.0128,40.0281,39.6848,39.9289,54100.0
2012-06-07 10:30:00,52.39,52.42,51.97,52.15,32600.0,39.9671,39.9899,39.6467,39.784,32600.0
2012-06-07 11:00:00,52.19,52.24,51.97,52.05,15400.0,39.8145,39.8526,39.6467,39.7077,15400.0
2012-06-07 11:30:00,52.05,52.36,52.03,52.17,46500.0,39.7077,39.9442,39.6924,39.7992,46500.0
2012-06-07 12:00:00,52.18,52.19,51.84,52.06,99400.0,39.8069,39.8145,39.5475,39.7153,99400.0
2012-06-07 12:30:00,52.05,52.19,52.02,52.1,21100.0,39.7077,39.8145,39.6848,39.7458,21100.0
2012-06-07 13:00:00,52.09,52.46,52.04,52.45,19000.0,39.7382,40.0205,39.7001,40.0128,19000.0
2012-06-07 13:30:00,52.42,52.45,52.33,52.44,29600.0,39.9899,40.0128,39.9213,40.0052,29600.0
2012-06-07 14:00:00,52.41,52.7,52.39,52.63,60100.0,39.9823,40.2035,39.9671,40.1501,60100.0
2012-06-07 14:30:00,52.61,52.73,52.55,52.64,20300.0,40.1349,40.2264,40.0891,40.1578,20300.0
2012-06-07 15:00:00,52.61,52.71,52.37,52.4,67700.0,40.1349,40.2112,39.9518,39.9747,67700.0
2012-06-07 15:30:00,52.4,52.42,52.0,52.03,112500.0,39.9747,39.9899,39.6695,39.6924,112500.0
2012-06-08 09:30:00,52.0,52.18,51.71,52.06,16300.0,39.6695,39.8069,39.4483,39.7153,16300.0
2012-06-08 10:00:00,52.04,52.5,51.98,52.45,20200.0,39.7001,40.051,39.6543,40.0128,20200.0
2012-06-08 10:30:00,52.41,53.04,52.41,53.0,32700.0,39.9823,40.4629,39.9823,40.4324,32700.0
2012-06-08 11:00:00,52.97,52.97,52.66,52.8,39100.0,40.4095,40.4095,40.173,40.2798,39100.0
2012-06-08 11:30:00,52.82,52.9,52.69,52.87,18100.0,40.2951,40.3561,40.1959,40.3332,18100.0
2012-06-08 12:00:00,52.83,52.9,52.66,52.73,15900.0,40.3027,40.3561,40.173,40.2264,15900.0
2012-06-08 12:30:00,52.74,52.88,52.44,52.55,43600.0,40.2341,40.3409,40.0052,40.0891,43600.0
2012-06-08 13:00:00,52.57,52.6,52.49,52.5,20600.0,40.1044,40.1273,40.0433,40.051,20600.0
2012-06-08 13:30:00,52.5,52.6,52.44,52.49,28000.0,40.051,40.1273,40.0052,40.0433,28000.0
2012-06-08 14:00:00,52.51,52.56,52.44,52.51,26600.0,40.0586,40.0967,40.0052,40.0586,26600.0
2012-06-08 14:30:00,52.51,52.63,52.48,52.59,35400.0,40.0586,40.1501,40.0357,40.1196,35400.0
2012-06-08 15:00:00,52.58,52.61,52.47,52.58,115900.0,40.112,40.1349,40.0281,40.112,115900.0
2012-06-08 15:30:00,52.57,52.95,52.54,52.85,133200.0,40.1044,40.3943,40.0815,40.318,133200.0
2012-06-11 09:30:00,53.44,53.5,53.06,53.25,14200.0,40.7681,40.8139,40.4782,40.6231,14200.0
2012-06-11 10:00:00,53.2,53.27,52.95,53.11,13700.0,40.585,40.6384,40.3943,40.5163,13700.0
2012-06-11 10:30:00,53.08,53.38,52.97,53.03,19400.0,40.4934,40.7223,40.4095,40.4553,19400.0
2012-06-11 11:00:00,53.04,53.29,52.9,53.22,20200.0,40.4629,40.6536,40.3561,40.6002,20200.0
2012-06-11 11:30:00,53.19,53.35,52.98,53.21,26500.0,40.5774,40.6994,40.4172,40.5926,26500.0
2012-06-11 12:00:00,53.18,53.18,52.91,53.0,20500.0,40.5697,40.5697,40.3638,40.4324,20500.0
2012-06-11 12:30:00,53.0,53.3,53.0,53.16,46400.0,40.4324,40.6613,40.4324,40.5545,46400.0
2012-06-11 13:00:00,53.16,53.33,53.07,53.09,29500.0,40.5545,40.6842,40.4858,40.5011,29500.0
2012-06-11 13:30:00,53.07,53.11,52.99,53.0,44900.0,40.4858,40.5163,40.4248,40.4324,44900.0
2012-06-11 14:00:00,53.0,53.04,52.75,52.9,89500.0,40.4324,40.4629,40.2417,40.3561,89500.0
2012-06-11 14:30:00,52.89,53.0,52.78,52.81,38600.0,40.3485,40.4324,40.2646,40.2875,38600.0
2012-06-11 15:00:00,52.82,52.87,52.3,52.42,48500.0,40.2951,40.3332,39.8984,39.9899,48500.0
2012-06-11 15:30:00,52.43,52.77,52.21,52.3,110100.0,39.9976,40.257,39.8297,39.8984,110100.0
2012-06-12 09:30:00,52.62,52.84,51.95,52.14,31700.0,40.1425,40.3104,39.6314,39.7763,31700.0
2012-06-12 10:00:00,52.15,52.26,51.74,52.13,35300.0,39.784,39.8679,39.4712,39.7687,35300.0
2012-06-12 10:30:00,52.13,52.15,51.75,51.98,23100.0,39.7687,39.784,39.4788,39.6543,23100.0
2012-06-12 11:00:00,51.96,52.19,51.87,52.19,92400.0,39.639,39.8145,39.5704,39.8145,92400.0
2012-06-12 11:30:00,52.19,52.27,51.88,51.88,24500.0,39.8145,39.8755,39.578,39.578,24500.0
2012-06-12 12:00:00,51.91,51.99,51.64,51.89,29100.0,39.6009,39.6619,39.3949,39.5856,29100.0
2012-06-12 12:30:00,51.88,52.01,51.85,51.97,20300.0,39.578,39.6772,39.5551,39.6467,20300.0
2012-06-12 13:00:00,51.98,52.1,51.92,51.95,40100.0,39.6543,39.7458,39.6085,39.6314,40100.0
2012-06-12 13:30:00,51.97,52.08,51.84,51.89,75400.0,39.6467,39.7306,39.5475,39.5856,75400.0
2012-06-12 14:00:00,51.89,52.19,51.88,52.16,30500.0,39.5856,39.8145,39.578,39.7916,30500.0
2012-06-12 14:30:00,52.15,52.5,52.15,52.48,33200.0,39.784,40.051,39.784,40.0357,33200.0
2012-06-12 15:00:00,52.48,52.53,52.34,52.42,42200.0,40.0357,40.0739,39.9289,39.9899,42200.0
2012-06-12 15:30:00,52.42,52.67,52.36,52.6,140700.0,39.9899,40.1807,39.9442,40.1273,140700.0
2012-06-13 09:30:00,52.43,52.49,51.75,51.85,27800.0,39.9976,40.0433,39.4788,39.5551,27800.0
2012-06-13 10:00:00,51.82,52.03,51.67,51.79,25000.0,39.5322,39.6924,39.4178,39.5093,25000.0
2012-06-13 10:30:00,51.8,52.41,51.76,52.33,46800.0,39.517,39.9823,39.4864,39.9213,46800.0
2012-06-13 11:00:00,52.36,52.39,51.94,51.94,34500.0,39.9442,39.9671,39.6238,39.6238,34500.0
2012-06-13 11:30:00,51.96,52.11,51.84,51.89,9900.0,39.639,39.7535,39.5475,39.5856,9900.0
2012-06-13 12:00:00,51.84,51.87,51.68,51.69,8600.0,39.5475,39.5704,39.4254,39.433,8600.0
2012-06-13 12:30:00,51.71,52.02,51.71,52.0,7100.0,39.4483,39.6848,39.4483,39.6695,7100.0
2012-06-13 13:00:00,51.99,52.08,51.91,52.01,7000.0,39.6619,39.7306,39.6009,39.6772,7000.0
2012-06-13 13:30:00,52.09,52.14,51.42,51.42,15000.0,39.7382,39.7763,39.2271,39.2271,15000.0
2012-06-13 14:00:00,51.44,51.66,51.44,51.56,49400.0,39.2423,39.4102,39.2423,39.3339,49400.0
2012-06-13 14:30:00,51.55,51.6,51.22,51.24,64500.0,39.3262,39.3644,39.0745,39.0898,64500.0
2012-06-13 15:00:00,51.23,51.3,50.96,50.99,68500.0,39.0821,39.1355,38.8761,38.899,68500.0
2012-06-13 15:30:00,50.99,51.18,50.91,51.08,82000.0,38.899,39.044,38.838,38.9677,82000.0
2012-06-14 09:30:00,51.06,51.56,51.01,51.39,45400.0,38.9524,39.3339,38.9143,39.2042,45400.0
2012-06-14 10:00:00,51.43,51.97,51.43,51.78,49000.0,39.2347,39.6467,39.2347,39.5017,49000.0
2012-06-14 10:30:00,51.76,52.23,51.68,52.23,25000.0,39.4864,39.845,39.4254,39.845,25000.0
2012-06-14 11:00:00,52.23,52.35,52.07,52.27,19700.0,39.845,39.9365,39.7229,39.8755,19700.0
2012-06-14 11:30:00,52.31,52.36,52.11,52.17,20400.0,39.906,39.9442,39.7535,39.7992,20400.0
2012-06-14 12:00:00,52.15,52.26,52.07,52.17,49400.0,39.784,39.8679,39.7229,39.7992,49400.0
2012-06-14 12:30:00,52.16,52.18,51.99,51.99,30800.0,39.7916,39.8069,39.6619,39.6619,30800.0
2012-06-14 13:00:00,51.94,51.94,51.64,51.69,17200.0,39.6238,39.6238,39.3949,39.433,17200.0
2012-06-14 13:30:00,51.75,51.83,51.67,51.75,15300.0,39.4788,39.5398,39.4178,39.4788,15300.0
2012-06-14 14:00:00,51.76,51.78,51.45,51.46,31300.0,39.4864,39.5017,39.25,39.2576,31300.0
2012-06-14 14:30:00,51.41,51.41,50.99,51.04,41300.0,39.2194,39.2194,38.899,38.9372,41300.0
2012-06-14 15:00:00,50.95,51.63,50.95,51.27,79200.0,38.8685,39.3873,38.8685,39.1126,79200.0
2012-06-14 15:30:00,51.25,51.66,51.23,51.6,143000.0,39.0974,39.4102,39.0821,39.3644,143000.0
2012-06-15 09:30:00,51.66,52.06,51.56,51.96,162600.0,39.4102,39.7153,39.3339,39.639,162600.0
2012-06-15 10:00:00,51.97,52.37,51.94,52.27,66500.0,39.6467,39.9518,39.6238,39.8755,66500.0
2012-06-15 10:30:00,52.29,52.39,52.1,52.33,13300.0,39.8908,39.9671,39.7458,39.9213,13300.0
2012-06-15 11:00:00,52.34,52.42,52.14,52.2,23400.0,39.9289,39.9899,39.7763,39.8221,23400.0
2012-06-15 11:30:00,52.24,52.31,52.11,52.17,25600.0,39.8526,39.906,39.7535,39.7992,25600.0
2012-06-15 12:00:00,52.16,52.19,51.92,52.0,38400.0,39.7916,39.8145,39.6085,39.6695,38400.0
2012-06-15 12:30:00,52.01,52.07,51.88,51.95,14700.0,39.6772,39.7229,39.578,39.6314,14700.0
2012-06-15 13:00:00,51.95,52.1,51.89,52.07,35500.0,39.6314,39.7458,39.5856,39.7229,35500.0
2012-06-15 13:30:00,52.08,52.09,51.98,52.04,18600.0,39.7306,39.7382,39.6543,39.7001,18600.0
2012-06-15 14:00:00,52.01,52.16,51.98,52.09,31700.0,39.6772,39.7916,39.6543,39.7382,31700.0
2012-06-15 14:30:00,52.1,52.23,51.98,52.03,26000.0,39.7458,39.845,39.6543,39.6924,26000.0
2012-06-15 15:00:00,52.05,52.28,52.01,52.2,51000.0,39.7077,39.8831,39.6772,39.8221,51000.0
2012-06-15 15:30:00,52.23,52.25,52.09,52.15,118000.0,39.845,39.8603,39.7382,39.784,118000.0
2012-06-18 09:30:00,51.95,52.34,51.91,52.11,45600.0,39.6314,39.9289,39.6009,39.7535,45600.0
2012-06-18 10:00:00,52.09,52.23,51.83,52.06,31100.0,39.7382,39.845,39.5398,39.7153,31100.0
2012-06-18 10:30:00,52.05,52.44,52.03,52.33,21100.0,39.7077,40.0052,39.6924,39.9213,21100.0
2012-06-18 11:00:00,52.34,52.37,52.13,52.14,17800.0,39.9289,39.9518,39.7687,39.7763,17800.0
2012-06-18 11:30:00,52.19,52.21,51.97,52.16,22500.0,39.8145,39.8297,39.6467,39.7916,22500.0
2012-06-18 12:00:00,52.14,52.14,51.99,52.11,19100.0,39.7763,39.7763,39.6619,39.7535,19100.0
2012-06-18 12:30:00,52.11,52.48,52.11,52.27,27500.0,39.7535,40.0357,39.7535,39.8755,27500.0
2012-06-18 13:00:00,52.28,52.67,52.28,52.67,22700.0,39.8831,40.1807,39.8831,40.1807,22700.0
2012-06-18 13:30:00,52.68,52.76,52.53,52.73,22600.0,40.1883,40.2493,40.0739,40.2264,22600.0
2012-06-18 14:00:00,52.73,52.75,52.38,52.38,19400.0,40.2264,40.2417,39.9594,39.9594,19400.0
2012-06-18 14:30:00,52.38,52.55,52.34,52.51,41000.0,39.9594,40.0891,39.9289,40.0586,41000.0
2012-06-18 15:00:00,52.52,52.61,52.28,52.43,40600.0,40.0662,40.1349,39.8831,39.9976,40600.0
2012-06-18 15:30:00,52.41,52.7,52.37,52.61,99800.0,39.9823,40.2035,39.9518,40.1349,99800.0
2012-06-19 09:30:00,52.93,53.43,52.82,53.37,32000.0,40.379,40.7604,40.2951,40.7147,32000.0
2012-06-19 10:00:00,53.37,53.76,53.3,53.58,38400.0,40.7147,41.0122,40.6613,40.8749,38400.0
2012-06-19 10:30:00,53.59,53.69,53.49,53.56,29000.0,40.8825,40.9588,40.8062,40.8596,29000.0
2012-06-19 11:00:00,53.62,53.69,53.48,53.65,42500.0,40.9054,40.9588,40.7986,40.9283,42500.0
2012-06-19 11:30:00,53.66,53.89,53.62,53.84,18900.0,40.9359,41.1114,40.9054,41.0732,18900.0
2012-06-19 12:00:00,53.8,53.84,53.61,53.61,17600.0,41.0427,41.0732,40.8978,40.8978,17600.0
2012-06-19 12:30:00,53.6,53.7,53.53,53.69,33800.0,40.8901,40.9664,40.8367,40.9588,33800.0
2012-06-19 13:00:00,53.69,53.76,53.59,53.76,32800.0,40.9588,41.0122,40.8825,41.0122,32800.0
2012-06-19 13:30:00,53.76,54.06,53.74,53.81,52400.0,41.0122,41.2411,40.9969,41.0503,52400.0
2012-06-19 14:00:00,53.82,53.82,53.56,53.62,19600.0,41.058,41.058,40.8596,40.9054,19600.0
2012-06-19 14:30:00,53.61,53.71,53.47,53.71,37000.0,40.8978,40.9741,40.791,40.9741,37000.0
2012-06-19 15:00:00,53.72,53.84,53.69,53.79,51500.0,40.9817,41.0732,40.9588,41.0351,51500.0
2012-06-19 15:30:00,53.79,53.9,53.64,53.69,119200.0,41.0351,41.119,40.9207,40.9588,119200.0
2012-06-20 09:30:00,53.46,53.88,53.41,53.66,25300.0,40.7833,41.1037,40.7452,40.9359,25300.0
2012-06-20 10:00:00,53.7,53.7,53.39,53.6,25300.0,40.9664,40.9664,40.7299,40.8901,25300.0
2012-06-20 10:30:00,53.58,53.87,53.56,53.81,48000.0,40.8749,41.0961,40.8596,41.0503,48000.0
2012-06-20 11:00:00,53.78,54.18,53.73,54.17,49300.0,41.0275,41.3326,40.9893,41.325,49300.0
2012-06-20 11:30:00,54.18,54.24,54.1,54.12,35800.0,41.3326,41.3784,41.2716,41.2868,35800.0
2012-06-20 12:00:00,54.1,54.22,54.02,54.12,71000.0,41.2716,41.3631,41.2105,41.2868,71000.0
2012-06-20 12:30:00,54.12,54.28,53.81,54.09,48800.0,41.2868,41.4089,41.0503,41.2639,48800.0
2012-06-20 13:00:00,54.09,54.24,53.92,53.98,112300.0,41.2639,41.3784,41.1343,41.18,112300.0
2012-06-20 13:30:00,54.01,54.06,53.78,53.89,16100.0,41.2029,41.2411,41.0275,41.1114,16100.0
2012-06-20 14:00:00,53.9,53.9,53.53,53.57,21300.0,41.119,41.119,40.8367,40.8673,21300.0
2012-06-20 14:30:00,53.61,53.65,53.32,53.41,25600.0,40.8978,40.9283,40.6765,40.7452,25600.0
2012-06-20 15:00:00,53.42,53.53,53.28,53.53,44300.0,40.7528,40.8367,40.646,40.8367,44300.0
2012-06-20 15:30:00,53.5,53.69,53.36,53.67,79400.0,40.8139,40.9588,40.707,40.9435,79400.0
2012-06-21 09:30:00,53.55,53.92,53.48,53.5,16400.0,40.852,41.1343,40.7986,40.8139,16400.0
2012-06-21 10:00:00,53.48,53.48,53.05,53.15,19100.0,40.7986,40.7986,40.4706,40.5468,19100.0
2012-06-21 10:30:00,53.15,53.2,52.89,53.12,36700.0,40.5468,40.585,40.3485,40.524,36700.0
2012-06-21 11:00:00,53.12,53.23,52.93,53.08,42100.0,40.524,40.6079,40.379,40.4934,42100.0
2012-06-21 11:30:00,53.05,53.09,52.93,53.06,25000.0,40.4706,40.5011,40.379,40.4782,25000.0
2012-06-21 12:00:00,53.06,53.06,52.82,52.82,23700.0,40.4782,40.4782,40.2951,40.2951,23700.0
2012-06-21 12:30:00,52.81,53.06,52.79,53.01,28100.0,40.2875,40.4782,40.2722,40.44,28100.0
2012-06-21 13:00:00,53.01,53.04,52.78,52.78,24900.0,40.44,40.4629,40.2646,40.2646,24900.0
2012-06-21 13:30:00,52.73,52.84,52.65,52.65,47600.0,40.2264,40.3104,40.1654,40.1654,47600.0
2012-06-21 14:00:00,52.64,52.72,52.24,52.28,160100.0,40.1578,40.2188,39.8526,39.8831,160100.0
2012-06-21 14:30:00,52.28,52.42,52.24,52.38,26600.0,39.8831,39.9899,39.8526,39.9594,26600.0
2012-06-21 15:00:00,52.37,52.38,52.09,52.24,40000.0,39.9518,39.9594,39.7382,39.8526,40000.0
2012-06-21 15:30:00,52.23,52.32,52.08,52.22,153000.0,39.845,39.9137,39.7306,39.8374,153000.0
2012-06-22 09:30:00,52.56,53.53,51.93,51.98,62600.0,40.0967,40.8367,39.6161,39.6543,62600.0
2012-06-22 10:00:00,51.99,52.46,51.99,52.28,27300.0,39.6619,40.0205,39.6619,39.8831,27300.0
2012-06-22 10:30:00,52.24,52.61,52.17,52.58,103100.0,39.8526,40.1349,39.7992,40.112,103100.0
2012-06-22 11:00:00,52.6,52.71,52.47,52.69,46700.0,40.1273,40.2112,40.0281,40.1959,46700.0
2012-06-22 11:30:00,52.68,52.73,52.61,52.67,35700.0,40.1883,40.2264,40.1349,40.1807,35700.0
2012-06-22 12:00:00,52.66,52.95,52.62,52.76,64900.0,40.173,40.3943,40.1425,40.2493,64900.0
2012-06-22 12:30:00,52.71,52.75,52.61,52.66,24400.0,40.2112,40.2417,40.1349,40.173,24400.0
2012-06-22 13:00:00,52.65,52.7,52.48,52.63,26900.0,40.1654,40.2035,40.0357,40.1501,26900.0
2012-06-22 13:30:00,52.59,52.84,52.48,52.8,24700.0,40.1196,40.3104,40.0357,40.2798,24700.0
2012-06-22 14:00:00,52.8,52.89,52.7,52.79,26200.0,40.2798,40.3485,40.2035,40.2722,26200.0
2012-06-22 14:30:00,52.79,52.95,52.62,52.65,49400.0,40.2722,40.3943,40.1425,40.1654,49400.0
2012-06-22 15:00:00,52.64,52.81,52.49,52.8,60600.0,40.1578,40.2875,40.0433,40.2798,60600.0
2012-06-22 15:30:00,52.8,53.03,52.58,52.69,297400.0,40.2798,40.4553,40.112,40.1959,297400.0
2012-06-25 09:30:00,52.18,52.39,51.92,52.11,92000.0,39.8069,39.9671,39.6085,39.7535,92000.0
2012-06-25 10:00:00,52.11,52.39,51.89,51.97,38000.0,39.7535,39.9671,39.5856,39.6467,38000.0
2012-06-25 10:30:00,51.97,52.0,51.73,51.78,25200.0,39.6467,39.6695,39.4636,39.5017,25200.0
2012-06-25 11:00:00,51.74,51.88,51.59,51.59,24500.0,39.4712,39.578,39.3568,39.3568,24500.0
2012-06-25 11:30:00,51.55,51.63,51.38,51.4,29500.0,39.3262,39.3873,39.1966,39.2118,29500.0
2012-06-25 12:00:00,51.4,51.7,51.35,51.69,38700.0,39.2118,39.4407,39.1737,39.433,38700.0
2012-06-25 12:30:00,51.64,51.84,51.64,51.78,27800.0,39.3949,39.5475,39.3949,39.5017,27800.0
2012-06-25 13:00:00,51.78,51.9,51.77,51.88,28100.0,39.5017,39.5932,39.4941,39.578,28100.0
2012-06-25 13:30:00,51.87,52.02,51.83,51.9,15600.0,39.5704,39.6848,39.5398,39.5932,15600.0
2012-06-25 14:00:00,51.94,52.14,51.69,52.11,126900.0,39.6238,39.7763,39.433,39.7535,126900.0
2012-06-25 14:30:00,52.07,52.12,51.96,52.01,23100.0,39.7229,39.7611,39.639,39.6772,23100.0
2012-06-25 15:00:00,52.0,52.19,51.95,52.15,35500.0,39.6695,39.8145,39.6314,39.784,35500.0
2012-06-25 15:30:00,52.15,52.36,52.05,52.19,90600.0,39.784,39.9442,39.7077,39.8145,90600.0
2012-06-26 09:30:00,52.2,52.56,51.89,51.97,43500.0,39.8221,40.0967,39.5856,39.6467,43500.0
2012-06-26 10:00:00,51.95,52.31,51.8,51.88,47200.0,39.6314,39.906,39.517,39.578,47200.0
2012-06-26 10:30:00,51.83,52.04,51.74,52.03,34000.0,39.5398,39.7001,39.4712,39.6924,34000.0
2012-06-26 11:00:00,52.03,52.24,51.84,52.07,23200.0,39.6924,39.8526,39.5475,39.7229,23200.0
2012-06-26 11:30:00,52.09,52.55,52.09,52.28,54000.0,39.7382,40.0891,39.7382,39.8831,54000.0
2012-06-26 12:00:00,52.26,52.39,52.18,52.23,57200.0,39.8679,39.9671,39.8069,39.845,57200.0
2012-06-26 12:30:00,52.23,52.54,52.23,52.47,23800.0,39.845,40.0815,39.845,40.0281,23800.0
2012-06-26 13:00:00,52.47,52.5,52.39,52.42,33300.0,40.0281,40.051,39.9671,39.9899,33300.0
2012-06-26 13:30:00,52.44,52.65,52.38,52.6,17600.0,40.0052,40.1654,39.9594,40.1273,17600.0
2012-06-26 14:00:00,52.61,52.89,52.61,52.79,29200.0,40.1349,40.3485,40.1349,40.2722,29200.0
2012-06-26 14:30:00,52.8,52.8,52.53,52.57,22000.0,40.2798,40.2798,40.0739,40.1044,22000.0
2012-06-26 15:00:00,52.58,52.67,52.5,52.6,37200.0,40.112,40.1807,40.051,40.1273,37200.0
2012-06-26 15:30:00,52.59,52.64,52.5,52.54,56300.0,40.1196,40.1578,40.051,40.0815,56300.0
2012-06-27 09:30:00,52.67,53.02,52.22,52.33,24300.0,40.1807,40.4477,39.8374,39.9213,24300.0
2012-06-27 10:00:00,52.34,52.65,52.25,52.36,19900.0,39.9289,40.1654,39.8603,39.9442,19900.0
2012-06-27 10:30:00,52.4,52.41,52.14,52.21,14600.0,39.9747,39.9823,39.7763,39.8297,14600.0
2012-06-27 11:00:00,52.25,52.41,52.24,52.32,26600.0,39.8603,39.9823,39.8526,39.9137,26600.0
2012-06-27 11:30:00,52.33,52.47,52.23,52.41,69200.0,39.9213,40.0281,39.845,39.9823,69200.0
2012-06-27 12:00:00,52.41,52.56,52.41,52.42,12700.0,39.9823,40.0967,39.9823,39.9899,12700.0
2012-06-27 12:30:00,52.41,52.43,52.19,52.2,24800.0,39.9823,39.9976,39.8145,39.8221,24800.0
2012-06-27 13:00:00,52.22,52.35,52.12,52.12,21300.0,39.8374,39.9365,39.7611,39.7611,21300.0
2012-06-27 13:30:00,52.1,52.26,52.01,52.11,88000.0,39.7458,39.8679,39.6772,39.7535,88000.0
2012-06-27 14:00:00,52.1,52.26,51.91,52.07,107300.0,39.7458,39.8679,39.6009,39.7229,107300.0
2012-06-27 14:30:00,52.09,52.25,52.06,52.18,48000.0,39.7382,39.8603,39.7153,39.8069,48000.0
2012-06-27 15:00:00,52.19,52.44,52.15,52.42,32900.0,39.8145,40.0052,39.784,39.9899,32900.0
2012-06-27 15:30:00,52.43,52.72,52.38,52.59,94500.0,39.9976,40.2188,39.9594,40.1196,94500.0
2012-06-28 09:30:00,52.43,52.55,51.59,51.73,50100.0,39.9976,40.0891,39.3568,39.4636,50100.0
2012-06-28 10:00:00,51.69,51.69,51.24,51.31,30000.0,39.433,39.433,39.0898,39.1432,30000.0
2012-06-28 10:30:00,51.22,51.27,50.95,50.95,15600.0,39.0745,39.1126,38.8685,38.8685,15600.0
2012-06-28 11:00:00,50.99,51.31,50.94,51.18,57500.0,38.899,39.1432,38.8609,39.044,57500.0
2012-06-28 11:30:00,51.18,51.29,50.88,50.9,25700.0,39.044,39.1279,38.8151,38.8304,25700.0
2012-06-28 12:00:00,50.91,50.96,50.66,50.66,30600.0,38.838,38.8761,38.6473,38.6473,30600.0
2012-06-28 12:30:00,50.68,50.77,50.52,50.62,89400.0,38.6625,38.7312,38.5405,38.6168,89400.0
2012-06-28 13:00:00,50.61,50.69,50.46,50.5,40100.0,38.6091,38.6702,38.4947,38.5252,40100.0
2012-06-28 13:30:00,50.5,50.57,50.41,50.56,64100.0,38.5252,38.5786,38.4566,38.571,64100.0
2012-06-28 14:00:00,50.54,50.69,50.42,50.43,57900.0,38.5557,38.6702,38.4642,38.4718,57900.0
2012-06-28 14:30:00,50.42,50.62,50.39,50.55,71500.0,38.4642,38.6168,38.4413,38.5634,71500.0
2012-06-28 15:00:00,50.59,50.68,50.48,50.64,72900.0,38.5939,38.6625,38.51,38.632,72900.0
2012-06-28 15:30:00,50.68,51.4,50.68,51.09,312100.0,38.6625,39.2118,38.6625,38.9753,312100.0
2012-06-29 09:30:00,51.83,52.27,51.41,52.25,50900.0,39.5398,39.8755,39.2194,39.8603,50900.0
2012-06-29 10:00:00,52.25,52.53,52.2,52.46,72300.0,39.8603,40.0739,39.8221,40.0205,72300.0
2012-06-29 10:30:00,52.47,52.51,52.29,52.42,103500.0,40.0281,40.0586,39.8908,39.9899,103500.0
2012-06-29 11:00:00,52.45,52.52,52.3,52.51,73400.0,40.0128,40.0662,39.8984,40.0586,73400.0
2012-06-29 11:30:00,52.51,52.78,52.45,52.78,22700.0,40.0586,40.2646,40.0128,40.2646,22700.0
2012-06-29 12:00:00,52.78,52.91,52.68,52.91,18100.0,40.2646,40.3638,40.1883,40.3638,18100.0
2012-06-29 12:30:00,52.92,52.92,52.75,52.8,17000.0,40.3714,40.3714,40.2417,40.2798,17000.0
2012-06-29 13:00:00,52.8,53.04,52.8,52.96,55500.0,40.2798,40.4629,40.2798,40.4019,55500.0
2012-06-29 13:30:00,52.97,53.0,52.81,52.95,19800.0,40.4095,40.4324,40.2875,40.3943,19800.0
2012-06-29 14:00:00,52.99,53.03,52.87,52.99,72000.0,40.4248,40.4553,40.3332,40.4248,72000.0
2012-06-29 14:30:00,52.98,53.05,52.79,53.05,24300.0,40.4172,40.4706,40.2722,40.4706,24300.0
2012-06-29 15:00:00,53.02,53.03,52.84,52.89,42000.0,40.4477,40.4553,40.3104,40.3485,42000.0
2012-06-29 15:30:00,52.89,52.89,52.59,52.6,133500.0,40.3485,40.3485,40.1196,40.1273,133500.0
2012-07-02 09:30:00,52.96,52.96,52.59,52.68,44500.0,40.4019,40.4019,40.1196,40.1883,44500.0
2012-07-02 10:00:00,52.64,52.75,52.37,52.66,21700.0,40.1578,40.2417,39.9518,40.173,21700.0
2012-07-02 10:30:00,52.68,52.77,52.41,52.47,39800.0,40.1883,40.257,39.9823,40.0281,39800.0
2012-07-02 11:00:00,52.47,52.59,52.27,52.55,17200.0,40.0281,40.1196,39.8755,40.0891,17200.0
2012-07-02 11:30:00,52.55,52.68,52.43,52.51,17800.0,40.0891,40.1883,39.9976,40.0586,17800.0
2012-07-02 12:00:00,52.47,52.65,52.47,52.53,12200.0,40.0281,40.1654,40.0281,40.0739,12200.0
2012-07-02 12:30:00,52.53,52.67,52.51,52.62,8700.0,40.0739,40.1807,40.0586,40.1425,8700.0
2012-07-02 13:00:00,52.6,52.64,52.39,52.43,11400.0,40.1273,40.1578,39.9671,39.9976,11400.0
2012-07-02 13:30:00,52.45,52.47,52.38,52.38,10400.0,40.0128,40.0281,39.9594,39.9594,10400.0
2012-07-02 14:00:00,52.39,52.54,52.25,52.54,36800.0,39.9671,40.0815,39.8603,40.0815,36800.0
2012-07-02 14:30:00,52.54,52.67,52.52,52.64,18500.0,40.0815,40.1807,40.0662,40.1578,18500.0
2012-07-02 15:00:00,52.61,52.77,52.6,52.75,23700.0,40.1349,40.257,40.1273,40.2417,23700.0
2012-07-02 15:30:00,52.77,52.94,52.71,52.92,40100.0,40.257,40.3866,40.2112,40.3714,40100.0
2012-07-03 09:30:00,52.93,53.3,52.93,53.03,29800.0,40.379,40.6613,40.379,40.4553,29800.0
2012-07-03 10:00:00,52.97,53.75,52.97,53.74,27600.0,40.4095,41.0046,40.4095,40.9969,27600.0
2012-07-03 10:30:00,53.74,54.06,53.73,53.97,41000.0,40.9969,41.2411,40.9893,41.1724,41000.0
2012-07-03 11:00:00,54.0,54.18,53.95,54.18,19600.0,41.1953,41.3326,41.1571,41.3326,19600.0
2012-07-03 11:30:00,54.18,54.28,54.09,54.23,20800.0,41.3326,41.4089,41.2639,41.3707,20800.0
2012-07-03 12:00:00,54.23,54.23,53.95,53.95,22500.0,41.3707,41.3707,41.1571,41.1571,22500.0
2012-07-03 12:30:00,53.95,53.99,53.69,53.97,70800.0,41.1571,41.1877,40.9588,41.1724,70800.0
2012-07-05 09:30:00,53.8,54.54,53.71,54.44,33000.0,41.0427,41.6072,40.9741,41.531,33000.0
2012-07-05 10:00:00,54.39,55.16,54.34,55.16,81400.0,41.4928,42.0802,41.4547,42.0802,81400.0
2012-07-05 10:30:00,55.16,55.79,55.15,55.77,114000.0,42.0802,42.5608,42.0726,42.5456,114000.0
2012-07-05 11:00:00,55.8,56.01,55.55,55.57,88600.0,42.5685,42.7287,42.3777,42.393,88600.0
2012-07-05 11:30:00,55.56,55.68,55.48,55.68,50200.0,42.3854,42.4769,42.3243,42.4769,50200.0
2012-07-05 12:00:00,55.68,55.68,55.42,55.54,25500.0,42.4769,42.4769,42.2786,42.3701,25500.0
2012-07-05 12:30:00,55.54,55.56,55.29,55.39,12500.0,42.3701,42.3854,42.1794,42.2557,12500.0
2012-07-05 13:00:00,55.39,55.49,55.33,55.39,35700.0,42.2557,42.332,42.2099,42.2557,35700.0
2012-07-05 13:30:00,55.4,55.45,55.31,55.39,49500.0,42.2633,42.3015,42.1947,42.2557,49500.0
2012-07-05 14:00:00,55.4,55.4,55.22,55.28,96100.0,42.2633,42.2633,42.126,42.1718,96100.0
2012-07-05 14:30:00,55.27,55.56,55.23,55.49,71500.0,42.1641,42.3854,42.1336,42.332,71500.0
2012-07-05 15:00:00,55.45,55.7,55.45,55.62,62800.0,42.3015,42.4922,42.3015,42.4311,62800.0
2012-07-05 15:30:00,55.61,55.64,55.46,55.5,204400.0,42.4235,42.4464,42.3091,42.3396,204400.0
2012-07-06 09:30:00,54.84,55.34,54.84,55.08,73300.0,41.8361,42.2175,41.8361,42.0192,73300.0
2012-07-06 10:00:00,55.09,55.12,54.84,54.95,37600.0,42.0268,42.0497,41.8361,41.92,37600.0
2012-07-06 10:30:00,54.9,55.03,54.78,55.01,29800.0,41.8819,41.9811,41.7903,41.9658,29800.0
2012-07-06 11:00:00,54.98,55.04,54.79,54.81,38500.0,41.9429,41.9887,41.798,41.8132,38500.0
2012-07-06 11:30:00,54.79,54.8,54.48,54.51,27100.0,41.798,41.8056,41.5615,41.5844,27100.0
2012-07-06 12:00:00,54.51,54.6,54.35,54.6,30500.0,41.5844,41.653,41.4623,41.653,30500.0
2012-07-06 12:30:00,54.57,54.71,54.57,54.71,11400.0,41.6301,41.7369,41.6301,41.7369,11400.0
2012-07-06 13:00:00,54.7,54.79,54.68,54.69,10200.0,41.7293,41.798,41.714,41.7217,10200.0
2012-07-06 13:30:00,54.69,54.69,54.59,54.67,9400.0,41.7217,41.7217,41.6454,41.7064,9400.0
2012-07-06 14:00:00,54.66,54.66,54.49,54.52,16900.0,41.6988,41.6988,41.5691,41.592,16900.0
2012-07-06 14:30:00,54.51,54.56,54.38,54.52,31500.0,41.5844,41.6225,41.4852,41.592,31500.0
2012-07-06 15:00:00,54.5,54.52,54.24,54.34,39200.0,41.5767,41.592,41.3784,41.4547,39200.0
2012-07-06 15:30:00,54.34,54.46,54.22,54.34,147000.0,41.4547,41.5462,41.3631,41.4547,147000.0
2012-07-09 09:30:00,54.31,54.76,54.31,54.69,25800.0,41.4318,41.7751,41.4318,41.7217,25800.0
2012-07-09 10:00:00,54.7,54.78,54.42,54.61,77000.0,41.7293,41.7903,41.5157,41.6606,77000.0
2012-07-09 10:30:00,54.61,55.35,54.58,55.35,47200.0,41.6606,42.2252,41.6378,42.2252,47200.0
2012-07-09 11:00:00,55.35,55.37,54.86,54.86,26300.0,42.2252,42.2404,41.8514,41.8514,26300.0
2012-07-09 11:30:00,54.86,54.86,54.59,54.59,59400.0,41.8514,41.8514,41.6454,41.6454,59400.0
2012-07-09 12:00:00,54.59,54.71,54.44,54.66,37400.0,41.6454,41.7369,41.531,41.6988,37400.0
2012-07-09 12:30:00,54.66,54.76,54.57,54.64,30500.0,41.6988,41.7751,41.6301,41.6835,30500.0
2012-07-09 13:00:00,54.58,54.89,54.58,54.89,23100.0,41.6378,41.8742,41.6378,41.8742,23100.0
2012-07-09 13:30:00,54.89,55.04,54.81,54.94,67100.0,41.8742,41.9887,41.8132,41.9124,67100.0
2012-07-09 14:00:00,54.92,54.95,54.76,54.92,28400.0,41.8971,41.92,41.7751,41.8971,28400.0
2012-07-09 14:30:00,54.9,54.96,54.74,54.87,25200.0,41.8819,41.9276,41.7598,41.859,25200.0
2012-07-09 15:00:00,54.85,54.85,54.53,54.57,74100.0,41.8437,41.8437,41.5996,41.6301,74100.0
2012-07-09 15:30:00,54.59,54.7,54.39,54.66,97400.0,41.6454,41.7293,41.4928,41.6988,97400.0
2012-07-10 09:30:00,54.74,55.38,54.6,54.63,131000.0,41.7598,42.2481,41.653,41.6759,131000.0
2012-07-10 10:00:00,54.63,54.7,54.14,54.59,54300.0,41.6759,41.7293,41.3021,41.6454,54300.0
2012-07-10 10:30:00,54.59,54.65,54.21,54.26,32200.0,41.6454,41.6912,41.3555,41.3936,32200.0
2012-07-10 11:00:00,54.24,54.35,54.12,54.13,36000.0,41.3784,41.4623,41.2868,41.2945,36000.0
2012-07-10 11:30:00,54.12,54.17,53.95,53.99,36200.0,41.2868,41.325,41.1571,41.1877,36200.0
2012-07-10 12:00:00,53.95,53.97,53.75,53.89,24300.0,41.1571,41.1724,41.0046,41.1114,24300.0
2012-07-10 12:30:00,53.95,54.0,53.85,53.87,28600.0,41.1571,41.1953,41.0809,41.0961,28600.0
2012-07-10 13:00:00,53.88,53.91,53.75,53.91,53400.0,41.1037,41.1266,41.0046,41.1266,53400.0
2012-07-10 13:30:00,53.94,53.94,53.74,53.77,22800.0,41.1495,41.1495,40.9969,41.0198,22800.0
2012-07-10 14:00:00,53.76,53.81,53.44,53.49,24500.0,41.0122,41.0503,40.7681,40.8062,24500.0
2012-07-10 14:30:00,53.5,53.55,53.38,53.45,31300.0,40.8139,40.852,40.7223,40.7757,31300.0
2012-07-10 15:00:00,53.42,53.5,53.23,53.26,51400.0,40.7528,40.8139,40.6079,40.6308,51400.0
2012-07-10 15:30:00,53.27,53.53,53.26,53.52,124400.0,40.6384,40.8367,40.6308,40.8291,124400.0
2012-07-11 09:30:00,53.46,53.55,52.8,53.05,66900.0,40.7833,40.852,40.2798,40.4706,66900.0
2012-07-11 10:00:00,53.05,53.45,52.86,52.86,59400.0,40.4706,40.7757,40.3256,40.3256,59400.0
2012-07-11 10:30:00,52.84,52.84,52.16,52.16,27000.0,40.3104,40.3104,39.7916,39.7916,27000.0
2012-07-11 11:00:00,52.19,52.43,52.18,52.38,41200.0,39.8145,39.9976,39.8069,39.9594,41200.0
2012-07-11 11:30:00,52.38,52.55,52.38,52.52,34100.0,39.9594,40.0891,39.9594,40.0662,34100.0
2012-07-11 12:00:00,52.53,52.54,52.31,52.33,27100.0,40.0739,40.0815,39.906,39.9213,27100.0
2012-07-11 12:30:00,52.33,52.36,52.18,52.27,75600.0,39.9213,39.9442,39.8069,39.8755,75600.0
2012-07-11 13:00:00,52.29,52.29,52.07,52.11,24700.0,39.8908,39.8908,39.7229,39.7535,24700.0
2012-07-11 13:30:00,52.12,52.19,51.91,52.17,41500.0,39.7611,39.8145,39.6009,39.7992,41500.0
2012-07-11 14:00:00,52.17,52.28,51.77,51.81,56600.0,39.7992,39.8831,39.4941,39.5246,56600.0
2012-07-11 14:30:00,51.8,51.95,51.75,51.93,57800.0,39.517,39.6314,39.4788,39.6161,57800.0
2012-07-11 15:00:00,51.91,52.23,51.88,52.23,96300.0,39.6009,39.845,39.578,39.845,96300.0
2012-07-11 15:30:00,52.23,52.63,52.13,52.41,109500.0,39.845,40.1501,39.7687,39.9823,109500.0
2012-07-12 09:30:00,52.1,52.13,51.52,51.65,17800.0,39.7458,39.7687,39.3034,39.4025,17800.0
2012-07-12 10:00:00,51.66,51.71,51.5,51.53,80900.0,39.4102,39.4483,39.2881,39.311,80900.0
2012-07-12 10:30:00,51.53,51.72,51.44,51.7,47300.0,39.311,39.4559,39.2423,39.4407,47300.0
2012-07-12 11:00:00,51.7,52.01,51.7,52.01,34700.0,39.4407,39.6772,39.4407,39.6772,34700.0
2012-07-12 11:30:00,52.03,52.43,51.8,52.33,37800.0,39.6924,39.9976,39.517,39.9213,37800.0
2012-07-12 12:00:00,52.35,52.67,52.32,52.57,61100.0,39.9365,40.1807,39.9137,40.1044,61100.0
2012-07-12 12:30:00,52.57,52.58,52.38,52.53,13000.0,40.1044,40.112,39.9594,40.0739,13000.0
2012-07-12 13:00:00,52.52,53.08,52.42,52.93,31600.0,40.0662,40.4934,39.9899,40.379,31600.0
2012-07-12 13:30:00,52.93,53.17,52.89,53.15,32300.0,40.379,40.5621,40.3485,40.5468,32300.0
2012-07-12 14:00:00,53.15,53.22,53.05,53.1,48200.0,40.5468,40.6002,40.4706,40.5087,48200.0
2012-07-12 14:30:00,53.08,53.32,53.06,53.23,19300.0,40.4934,40.6765,40.4782,40.6079,19300.0
2012-07-12 15:00:00,53.23,53.3,53.08,53.2,50500.0,40.6079,40.6613,40.4934,40.585,50500.0
2012-07-12 15:30:00,53.17,53.25,52.95,52.98,69800.0,40.5621,40.6231,40.3943,40.4172,69800.0
2012-07-13 09:30:00,53.2,53.79,52.96,53.76,13100.0,40.585,41.0351,40.4019,41.0122,13100.0
2012-07-13 10:00:00,53.82,54.08,53.64,53.64,25200.0,41.058,41.2563,40.9207,40.9207,25200.0
2012-07-13 10:30:00,53.69,53.72,53.48,53.59,25100.0,40.9588,40.9817,40.7986,40.8825,25100.0
2012-07-13 11:00:00,53.59,53.7,53.42,53.47,26700.0,40.8825,40.9664,40.7528,40.791,26700.0
2012-07-13 11:30:00,53.47,53.54,53.35,53.42,27700.0,40.791,40.8444,40.6994,40.7528,27700.0
2012-07-13 12:00:00,53.42,53.45,53.33,53.35,15000.0,40.7528,40.7757,40.6842,40.6994,15000.0
2012-07-13 12:30:00,53.34,53.45,53.29,53.38,18600.0,40.6918,40.7757,40.6536,40.7223,18600.0
2012-07-13 13:00:00,53.39,53.48,53.29,53.3,31700.0,40.7299,40.7986,40.6536,40.6613,31700.0
2012-07-13 13:30:00,53.31,53.33,53.2,53.3,12500.0,40.6689,40.6842,40.585,40.6613,12500.0
2012-07-13 14:00:00,53.32,53.37,53.15,53.16,28200.0,40.6765,40.7147,40.5468,40.5545,28200.0
2012-07-13 14:30:00,53.16,53.22,53.1,53.15,34400.0,40.5545,40.6002,40.5087,40.5468,34400.0
2012-07-13 15:00:00,53.13,53.49,53.13,53.37,50300.0,40.5316,40.8062,40.5316,40.7147,50300.0
2012-07-13 15:30:00,53.36,53.42,53.19,53.22,64700.0,40.707,40.7528,40.5774,40.6002,64700.0
2012-07-16 09:30:00,53.16,53.17,52.61,52.61,16900.0,40.5545,40.5621,40.1349,40.1349,16900.0
2012-07-16 10:00:00,52.62,53.0,52.6,52.91,23500.0,40.1425,40.4324,40.1273,40.3638,23500.0
2012-07-16 10:30:00,52.92,53.0,52.79,52.85,75600.0,40.3714,40.4324,40.2722,40.318,75600.0
2012-07-16 11:00:00,52.85,53.03,52.8,52.88,50400.0,40.318,40.4553,40.2798,40.3409,50400.0
2012-07-16 11:30:00,52.82,52.87,52.76,52.85,17100.0,40.2951,40.3332,40.2493,40.318,17100.0
2012-07-16 12:00:00,52.84,52.86,52.55,52.55,25400.0,40.3104,40.3256,40.0891,40.0891,25400.0
2012-07-16 12:30:00,52.53,52.61,52.45,52.5,17700.0,40.0739,40.1349,40.0128,40.051,17700.0
2012-07-16 13:00:00,52.52,52.66,52.48,52.59,40500.0,40.0662,40.173,40.0357,40.1196,40500.0
2012-07-16 13:30:00,52.6,52.78,52.5,52.75,12300.0,40.1273,40.2646,40.051,40.2417,12300.0
2012-07-16 14:00:00,52.77,52.85,52.71,52.8,47100.0,40.257,40.318,40.2112,40.2798,47100.0
2012-07-16 14:30:00,52.8,52.84,52.66,52.76,29100.0,40.2798,40.3104,40.173,40.2493,29100.0
2012-07-16 15:00:00,52.79,52.8,52.69,52.75,20600.0,40.2722,40.2798,40.1959,40.2417,20600.0
2012-07-16 15:30:00,52.74,52.79,52.6,52.71,58600.0,40.2341,40.2722,40.1273,40.2112,58600.0
2012-07-17 09:30:00,53.02,53.23,52.51,52.6,55900.0,40.4477,40.6079,40.0586,40.1273,55900.0
2012-07-17 10:00:00,52.57,52.68,52.35,52.64,168500.0,40.1044,40.1883,39.9365,40.1578,168500.0
2012-07-17 10:30:00,52.64,52.65,52.3,52.5,52500.0,40.1578,40.1654,39.8984,40.051,52500.0
2012-07-17 11:00:00,52.5,52.6,52.4,52.47,88300.0,40.051,40.1273,39.9747,40.0281,88300.0
2012-07-17 11:30:00,52.54,52.64,52.41,52.6,162100.0,40.0815,40.1578,39.9823,40.1273,162100.0
2012-07-17 12:00:00,52.6,52.67,52.56,52.61,86500.0,40.1273,40.1807,40.0967,40.1349,86500.0
2012-07-17 12:30:00,52.63,52.7,52.6,52.66,33700.0,40.1501,40.2035,40.1273,40.173,33700.0
2012-07-17 13:00:00,52.66,52.72,52.59,52.69,74800.0,40.173,40.2188,40.1196,40.1959,74800.0
2012-07-17 13:30:00,52.69,52.7,52.6,52.65,119300.0,40.1959,40.2035,40.1273,40.1654,119300.0
2012-07-17 14:00:00,52.65,52.71,52.6,52.7,49500.0,40.1654,40.2112,40.1273,40.2035,49500.0
2012-07-17 14:30:00,52.7,52.77,52.57,52.66,42200.0,40.2035,40.257,40.1044,40.173,42200.0
2012-07-17 15:00:00,52.68,52.77,52.66,52.67,53700.0,40.1883,40.257,40.173,40.1807,53700.0
2012-07-17 15:30:00,52.68,52.8,52.59,52.79,108500.0,40.1883,40.2798,40.1196,40.2722,108500.0
2012-07-18 09:30:00,52.66,53.03,52.6,53.0,25400.0,40.173,40.4553,40.1273,40.4324,25400.0
2012-07-18 10:00:00,53.0,53.13,52.93,53.08,21600.0,40.4324,40.5316,40.379,40.4934,21600.0
2012-07-18 10:30:00,53.08,53.32,52.98,53.32,36000.0,40.4934,40.6765,40.4172,40.6765,36000.0
2012-07-18 11:00:00,53.32,53.86,53.32,53.83,92800.0,40.6765,41.0885,40.6765,41.0656,92800.0
2012-07-18 11:30:00,53.87,53.99,53.6,53.99,67600.0,41.0961,41.1877,40.8901,41.1877,67600.0
2012-07-18 12:00:00,53.99,54.13,53.93,53.98,32500.0,41.1877,41.2945,41.1419,41.18,32500.0
2012-07-18 12:30:00,53.96,54.03,53.8,54.02,24500.0,41.1648,41.2182,41.0427,41.2105,24500.0
2012-07-18 13:00:00,54.02,54.04,53.86,53.87,29300.0,41.2105,41.2258,41.0885,41.0961,29300.0
2012-07-18 13:30:00,53.85,53.86,53.7,53.77,13500.0,41.0809,41.0885,40.9664,41.0198,13500.0
2012-07-18 14:00:00,53.78,53.88,53.66,53.85,16400.0,41.0275,41.1037,40.9359,41.0809,16400.0
2012-07-18 14:30:00,53.85,53.85,53.55,53.59,20100.0,41.0809,41.0809,40.852,40.8825,20100.0
2012-07-18 15:00:00,53.62,53.78,53.52,53.61,40000.0,40.9054,41.0275,40.8291,40.8978,40000.0
2012-07-18 15:30:00,53.63,53.82,53.63,53.78,64600.0,40.913,41.058,40.913,41.0275,64600.0
2012-07-19 09:30:00,54.17,54.54,54.06,54.41,26300.0,41.325,41.6072,41.2411,41.5081,26300.0
2012-07-19 10:00:00,54.38,54.39,53.96,53.99,29700.0,41.4852,41.4928,41.1648,41.1877,29700.0
2012-07-19 10:30:00,54.02,54.25,54.0,54.07,21600.0,41.2105,41.386,41.1953,41.2487,21600.0
2012-07-19 11:00:00,54.09,54.18,54.07,54.14,20200.0,41.2639,41.3326,41.2487,41.3021,20200.0
2012-07-19 11:30:00,54.15,54.23,54.1,54.14,33200.0,41.3097,41.3707,41.2716,41.3021,33200.0
2012-07-19 12:00:00,54.14,54.33,54.1,54.33,27400.0,41.3021,41.447,41.2716,41.447,27400.0
2012-07-19 12:30:00,54.34,54.5,54.29,54.3,23600.0,41.4547,41.5767,41.4165,41.4242,23600.0
2012-07-19 13:00:00,54.33,54.51,54.32,54.39,14400.0,41.447,41.5844,41.4394,41.4928,14400.0
2012-07-19 13:30:00,54.39,54.43,54.01,54.12,16500.0,41.4928,41.5233,41.2029,41.2868,16500.0
2012-07-19 14:00:00,54.16,54.24,54.09,54.12,11700.0,41.3173,41.3784,41.2639,41.2868,11700.0
2012-07-19 14:30:00,54.14,54.35,54.1,54.22,14900.0,41.3021,41.4623,41.2716,41.3631,14900.0
2012-07-19 15:00:00,54.19,54.22,54.08,54.08,27000.0,41.3402,41.3631,41.2563,41.2563,27000.0
2012-07-19 15:30:00,54.08,54.19,54.0,54.04,67400.0,41.2563,41.3402,41.1953,41.2258,67400.0
2012-07-20 09:30:00,53.72,53.76,53.27,53.4,17600.0,40.9817,41.0122,40.6384,40.7376,17600.0
2012-07-20 10:00:00,53.34,53.53,53.34,53.48,12100.0,40.6918,40.8367,40.6918,40.7986,12100.0
2012-07-20 10:30:00,53.46,53.48,53.21,53.4,28800.0,40.7833,40.7986,40.5926,40.7376,28800.0
2012-07-20 11:00:00,53.39,53.59,53.37,53.58,19200.0,40.7299,40.8825,40.7147,40.8749,19200.0
2012-07-20 11:30:00,53.59,53.61,53.48,53.58,19000.0,40.8825,40.8978,40.7986,40.8749,19000.0
2012-07-20 12:00:00,53.56,53.56,53.44,53.47,13500.0,40.8596,40.8596,40.7681,40.791,13500.0
2012-07-20 12:30:00,53.45,53.45,53.38,53.41,15400.0,40.7757,40.7757,40.7223,40.7452,15400.0
2012-07-20 13:00:00,53.43,53.52,53.38,53.52,9200.0,40.7604,40.8291,40.7223,40.8291,9200.0
2012-07-20 13:30:00,53.54,53.8,53.54,53.77,9700.0,40.8444,41.0427,40.8444,41.0198,9700.0
2012-07-20 14:00:00,53.72,53.85,53.71,53.79,7600.0,40.9817,41.0809,40.9741,41.0351,7600.0
2012-07-20 14:30:00,53.76,53.82,53.64,53.66,15600.0,41.0122,41.058,40.9207,40.9359,15600.0
2012-07-20 15:00:00,53.67,53.7,53.4,53.41,26800.0,40.9435,40.9664,40.7376,40.7452,26800.0
2012-07-20 15:30:00,53.41,53.52,53.32,53.37,69500.0,40.7452,40.8291,40.6765,40.7147,69500.0
2012-07-23 09:30:00,52.36,52.7,51.31,52.17,39700.0,39.9442,40.2035,39.1432,39.7992,39700.0
2012-07-23 10:00:00,52.19,52.22,51.77,51.97,54900.0,39.8145,39.8374,39.4941,39.6467,54900.0
2012-07-23 10:30:00,51.94,52.41,51.92,52.21,23100.0,39.6238,39.9823,39.6085,39.8297,23100.0
2012-07-23 11:00:00,52.22,52.4,52.16,52.36,24400.0,39.8374,39.9747,39.7916,39.9442,24400.0
2012-07-23 11:30:00,52.35,52.56,52.15,52.5,26400.0,39.9365,40.0967,39.784,40.051,26400.0
2012-07-23 12:00:00,52.52,52.62,52.4,52.5,57600.0,40.0662,40.1425,39.9747,40.051,57600.0
2012-07-23 12:30:00,52.5,52.52,52.39,52.46,43100.0,40.051,40.0662,39.9671,40.0205,43100.0
2012-07-23 13:00:00,52.49,52.83,52.47,52.83,34000.0,40.0433,40.3027,40.0281,40.3027,34000.0
2012-07-23 13:30:00,52.83,53.01,52.55,53.01,87200.0,40.3027,40.44,40.0891,40.44,87200.0
2012-07-23 14:00:00,53.03,53.13,52.96,53.06,31000.0,40.4553,40.5316,40.4019,40.4782,31000.0
2012-07-23 14:30:00,53.04,53.08,52.87,52.89,31600.0,40.4629,40.4934,40.3332,40.3485,31600.0
2012-07-23 15:00:00,52.89,53.11,52.75,53.11,50200.0,40.3485,40.5163,40.2417,40.5163,50200.0
2012-07-23 15:30:00,53.12,53.14,52.76,52.92,140400.0,40.524,40.5392,40.2493,40.3714,140400.0
2012-07-24 09:30:00,52.94,53.47,52.71,53.42,156000.0,40.3866,40.791,40.2112,40.7528,156000.0
2012-07-24 10:00:00,53.4,53.49,52.98,53.05,46200.0,40.7376,40.8062,40.4172,40.4706,46200.0
2012-07-24 10:30:00,53.05,53.28,53.04,53.24,34800.0,40.4706,40.646,40.4629,40.6155,34800.0
2012-07-24 11:00:00,53.25,53.44,53.16,53.2,24600.0,40.6231,40.7681,40.5545,40.585,24600.0
2012-07-24 11:30:00,53.22,53.27,52.94,53.06,47600.0,40.6002,40.6384,40.3866,40.4782,47600.0
2012-07-24 12:00:00,53.08,53.23,52.81,52.9,65200.0,40.4934,40.6079,40.2875,40.3561,65200.0
2012-07-24 12:30:00,52.91,52.94,52.5,52.7,36100.0,40.3638,40.3866,40.051,40.2035,36100.0
2012-07-24 13:00:00,52.67,52.69,52.45,52.51,24900.0,40.1807,40.1959,40.0128,40.0586,24900.0
2012-07-24 13:30:00,52.54,52.92,52.52,52.7,59800.0,40.0815,40.3714,40.0662,40.2035,59800.0
2012-07-24 14:00:00,52.67,52.67,52.15,52.16,43700.0,40.1807,40.1807,39.784,39.7916,43700.0
2012-07-24 14:30:00,52.14,52.32,52.02,52.32,41800.0,39.7763,39.9137,39.6848,39.9137,41800.0
2012-07-24 15:00:00,52.32,52.64,52.24,52.64,55300.0,39.9137,40.1578,39.8526,40.1578,55300.0
2012-07-24 15:30:00,52.65,52.67,52.06,52.13,338200.0,40.1654,40.1807,39.7153,39.7687,338200.0
2012-07-25 09:30:00,50.77,52.63,50.0,51.36,639400.0,38.7312,40.1501,38.1438,39.1813,639400.0
2012-07-25 10:00:00,51.34,52.49,50.45,51.97,201300.0,39.166,40.0433,38.4871,39.6467,201300.0
2012-07-25 10:30:00,51.96,51.96,50.43,50.91,160200.0,39.639,39.639,38.4718,38.838,160200.0
2012-07-25 11:00:00,50.9,51.16,50.16,50.22,137700.0,38.8304,39.0287,38.2658,38.3116,137700.0
2012-07-25 11:30:00,50.18,50.58,50.18,50.46,83500.0,38.2811,38.5863,38.2811,38.4947,83500.0
2012-07-25 12:00:00,50.47,50.95,50.38,50.91,73000.0,38.5023,38.8685,38.4337,38.838,73000.0
2012-07-25 12:30:00,50.92,50.95,50.43,50.45,85900.0,38.8456,38.8685,38.4718,38.4871,85900.0
2012-07-25 13:00:00,50.46,50.6,50.43,50.43,28300.0,38.4947,38.6015,38.4718,38.4718,28300.0
2012-07-25 13:30:00,50.46,51.4,50.43,51.26,128400.0,38.4947,39.2118,38.4718,39.105,128400.0
2012-07-25 14:00:00,51.26,51.55,50.91,50.95,89300.0,39.105,39.3262,38.838,38.8685,89300.0
2012-07-25 14:30:00,50.96,51.16,50.79,50.98,95100.0,38.8761,39.0287,38.7465,38.8914,95100.0
2012-07-25 15:00:00,50.91,51.0,50.43,50.48,72700.0,38.838,38.9067,38.4718,38.51,72700.0
2012-07-25 15:30:00,50.48,50.51,50.15,50.35,309900.0,38.51,38.5329,38.2582,38.4108,309900.0
2012-07-26 09:30:00,52.26,53.12,51.76,51.91,206200.0,39.8679,40.524,39.4864,39.6009,206200.0
2012-07-26 10:00:00,51.93,51.94,50.84,50.92,228700.0,39.6161,39.6238,38.7846,38.8456,228700.0
2012-07-26 10:30:00,50.9,51.04,50.62,51.03,71500.0,38.8304,38.9372,38.6168,38.9295,71500.0
2012-07-26 11:00:00,51.03,51.03,50.51,50.57,75900.0,38.9295,38.9295,38.5329,38.5786,75900.0
2012-07-26 11:30:00,50.58,50.72,50.35,50.64,56700.0,38.5863,38.6931,38.4108,38.632,56700.0
2012-07-26 12:00:00,50.63,51.12,50.63,50.87,54100.0,38.6244,38.9982,38.6244,38.8075,54100.0
2012-07-26 12:30:00,50.87,50.96,50.8,50.95,37300.0,38.8075,38.8761,38.7541,38.8685,37300.0
2012-07-26 13:00:00,51.0,51.25,50.89,51.17,28400.0,38.9067,39.0974,38.8227,39.0364,28400.0
2012-07-26 13:30:00,51.19,51.25,51.07,51.11,46700.0,39.0516,39.0974,38.9601,38.9906,46700.0
2012-07-26 14:00:00,51.13,51.28,50.99,51.09,44900.0,39.0058,39.1203,38.899,38.9753,44900.0
2012-07-26 14:30:00,51.09,51.11,50.66,50.66,102600.0,38.9753,38.9906,38.6473,38.6473,102600.0
2012-07-26 15:00:00,50.72,51.0,50.65,50.88,114600.0,38.6931,38.9067,38.6397,38.8151,114600.0
2012-07-26 15:30:00,50.89,51.07,50.8,50.9,178700.0,38.8227,38.9601,38.7541,38.8304,178700.0
2012-07-27 09:30:00,51.15,51.25,50.61,50.87,65000.0,39.0211,39.0974,38.6091,38.8075,65000.0
2012-07-27 10:00:00,50.86,51.41,50.8,51.09,79300.0,38.7999,39.2194,38.7541,38.9753,79300.0
2012-07-27 10:30:00,51.08,51.54,50.95,51.43,204700.0,38.9677,39.3186,38.8685,39.2347,204700.0
2012-07-27 11:00:00,51.42,51.79,51.37,51.65,83500.0,39.2271,39.5093,39.1889,39.4025,83500.0
2012-07-27 11:30:00,51.62,51.73,51.44,51.69,66700.0,39.3796,39.4636,39.2423,39.433,66700.0
2012-07-27 12:00:00,51.69,51.74,51.58,51.68,67300.0,39.433,39.4712,39.3491,39.4254,67300.0
2012-07-27 12:30:00,51.66,51.72,51.6,51.72,21200.0,39.4102,39.4559,39.3644,39.4559,21200.0
2012-07-27 13:00:00,51.72,51.8,51.49,51.8,20300.0,39.4559,39.517,39.2805,39.517,20300.0
2012-07-27 13:30:00,51.9,52.06,51.49,51.7,39900.0,39.5932,39.7153,39.2805,39.4407,39900.0
2012-07-27 14:00:00,51.7,51.7,51.56,51.58,22700.0,39.4407,39.4407,39.3339,39.3491,22700.0
2012-07-27 14:30:00,51.61,51.75,51.58,51.73,56800.0,39.372,39.4788,39.3491,39.4636,56800.0
2012-07-27 15:00:00,51.73,52.01,51.7,52.01,52600.0,39.4636,39.6772,39.4407,39.6772,52600.0
2012-07-27 15:30:00,52.01,52.01,51.69,51.77,189600.0,39.6772,39.6772,39.433,39.4941,189600.0
2012-07-30 09:30:00,51.82,51.99,51.22,51.7,82500.0,39.5322,39.6619,39.0745,39.4407,82500.0
2012-07-30 10:00:00,51.7,51.79,51.45,51.73,41800.0,39.4407,39.5093,39.25,39.4636,41800.0
2012-07-30 10:30:00,51.75,51.78,51.17,51.24,34100.0,39.4788,39.5017,39.0364,39.0898,34100.0
2012-07-30 11:00:00,51.3,51.7,51.3,51.44,66100.0,39.1355,39.4407,39.1355,39.2423,66100.0
2012-07-30 11:30:00,51.45,51.54,51.37,51.47,18300.0,39.25,39.3186,39.1889,39.2652,18300.0
2012-07-30 12:00:00,51.47,51.61,51.4,51.57,19200.0,39.2652,39.372,39.2118,39.3415,19200.0
2012-07-30 12:30:00,51.57,51.69,51.52,51.62,48600.0,39.3415,39.433,39.3034,39.3796,48600.0
2012-07-30 13:00:00,51.59,51.83,51.59,51.71,36000.0,39.3568,39.5398,39.3568,39.4483,36000.0
2012-07-30 13:30:00,51.73,51.88,51.63,51.85,37900.0,39.4636,39.578,39.3873,39.5551,37900.0
2012-07-30 14:00:00,51.82,52.01,51.7,51.83,35200.0,39.5322,39.6772,39.4407,39.5398,35200.0
2012-07-30 14:30:00,51.82,51.96,51.7,51.95,177400.0,39.5322,39.639,39.4407,39.6314,177400.0
2012-07-30 15:00:00,51.95,51.96,51.8,51.89,58800.0,39.6314,39.639,39.517,39.5856,58800.0
2012-07-30 15:30:00,51.9,52.05,51.85,51.95,145300.0,39.5932,39.7077,39.5551,39.6314,145300.0
2012-07-31 09:30:00,51.6,51.7,51.01,51.21,54500.0,39.3644,39.4407,38.9143,39.0669,54500.0
2012-07-31 10:00:00,51.32,51.36,50.73,50.88,72700.0,39.1508,39.1813,38.7007,38.8151,72700.0
2012-07-31 10:30:00,50.86,50.86,50.6,50.6,10800.0,38.7999,38.7999,38.6015,38.6015,10800.0
2012-07-31 11:00:00,50.61,50.78,50.48,50.76,19200.0,38.6091,38.7388,38.51,38.7236,19200.0
2012-07-31 11:30:00,50.71,50.79,50.66,50.75,6800.0,38.6854,38.7465,38.6473,38.7159,6800.0
2012-07-31 12:00:00,50.76,50.84,50.54,50.82,18400.0,38.7236,38.7846,38.5557,38.7693,18400.0
2012-07-31 12:30:00,50.81,50.81,50.48,50.5,23700.0,38.7617,38.7617,38.51,38.5252,23700.0
2012-07-31 13:00:00,50.48,50.62,50.29,50.62,41600.0,38.51,38.6168,38.365,38.6168,41600.0
2012-07-31 13:30:00,50.66,50.69,50.46,50.65,20500.0,38.6473,38.6702,38.4947,38.6397,20500.0
2012-07-31 14:00:00,50.63,50.8,50.61,50.79,44700.0,38.6244,38.7541,38.6091,38.7465,44700.0
2012-07-31 14:30:00,50.81,51.01,50.79,50.87,23000.0,38.7617,38.9143,38.7465,38.8075,23000.0
2012-07-31 15:00:00,50.87,50.87,50.72,50.75,57200.0,38.8075,38.8075,38.6931,38.7159,57200.0
2012-07-31 15:30:00,50.76,50.88,50.64,50.67,96000.0,38.7236,38.8151,38.632,38.6549,96000.0
2012-08-01 09:30:00,50.97,51.28,50.65,50.7,34800.0,38.8838,39.1203,38.6397,38.6778,34800.0
2012-08-01 10:00:00,50.71,50.8,50.33,50.38,28200.0,38.6854,38.7541,38.3955,38.4337,28200.0
2012-08-01 10:30:00,50.41,50.46,50.24,50.32,43100.0,38.4566,38.4947,38.3269,38.3879,43100.0
2012-08-01 11:00:00,50.28,50.34,50.08,50.13,27300.0,38.3574,38.4032,38.2048,38.243,27300.0
2012-08-01 11:30:00,50.13,50.14,49.89,50.01,25800.0,38.243,38.2506,38.0599,38.1514,25800.0
2012-08-01 12:00:00,49.99,50.02,49.96,50.0,53300.0,38.1362,38.159,38.1133,38.1438,53300.0
2012-08-01 12:30:00,50.01,50.03,49.86,49.91,27800.0,38.1514,38.1667,38.037,38.0751,27800.0
2012-08-01 13:00:00,49.89,49.94,49.71,49.73,56600.0,38.0599,38.098,37.9226,37.9378,56600.0
2012-08-01 13:30:00,49.72,49.77,49.58,49.6,44700.0,37.9302,37.9683,37.8234,37.8386,44700.0
2012-08-01 14:00:00,49.59,49.94,49.56,49.81,94000.0,37.831,38.098,37.8081,37.9988,94000.0
2012-08-01 14:30:00,49.77,49.82,49.54,49.67,30300.0,37.9683,38.0065,37.7929,37.892,30300.0
2012-08-01 15:00:00,49.64,49.8,49.38,49.75,62200.0,37.8692,37.9912,37.6708,37.9531,62200.0
2012-08-01 15:30:00,49.77,49.9,49.59,49.66,61100.0,37.9683,38.0675,37.831,37.8844,61100.0
2012-08-02 09:30:00,49.22,49.51,48.67,49.5,80100.0,37.5487,37.77,37.1292,37.7623,80100.0
2012-08-02 10:00:00,49.45,49.92,49.43,49.75,45400.0,37.7242,38.0828,37.7089,37.9531,45400.0
2012-08-02 10:30:00,49.75,49.97,49.66,49.93,49900.0,37.9531,38.1209,37.8844,38.0904,49900.0
2012-08-02 11:00:00,49.93,49.98,49.63,49.69,149100.0,38.0904,38.1285,37.8615,37.9073,149100.0
2012-08-02 11:30:00,49.69,49.94,49.56,49.79,51000.0,37.9073,38.098,37.8081,37.9836,51000.0
2012-08-02 12:00:00,49.79,50.08,49.76,50.06,61400.0,37.9836,38.2048,37.9607,38.1896,61400.0
2012-08-02 12:30:00,50.04,50.21,49.97,50.13,40700.0,38.1743,38.304,38.1209,38.243,40700.0
2012-08-02 13:00:00,50.12,50.16,49.96,49.96,48600.0,38.2353,38.2658,38.1133,38.1133,48600.0
2012-08-02 13:30:00,49.99,50.08,49.87,49.91,57000.0,38.1362,38.2048,38.0446,38.0751,57000.0
2012-08-02 14:00:00,49.9,50.0,49.72,49.98,50800.0,38.0675,38.1438,37.9302,38.1285,50800.0
2012-08-02 14:30:00,49.97,50.11,49.92,49.99,36800.0,38.1209,38.2277,38.0828,38.1362,36800.0
2012-08-02 15:00:00,49.99,50.24,49.99,50.08,38300.0,38.1362,38.3269,38.1362,38.2048,38300.0
2012-08-02 15:30:00,50.08,50.15,49.95,50.11,134700.0,38.2048,38.2582,38.1056,38.2277,134700.0
2012-08-03 09:30:00,50.77,51.21,50.74,50.9,46200.0,38.7312,39.0669,38.7083,38.8304,46200.0
2012-08-03 10:00:00,50.91,51.03,50.83,51.01,31700.0,38.838,38.9295,38.777,38.9143,31700.0
2012-08-03 10:30:00,51.03,51.04,50.58,50.63,37600.0,38.9295,38.9372,38.5863,38.6244,37600.0
2012-08-03 11:00:00,50.66,50.78,50.55,50.78,22000.0,38.6473,38.7388,38.5634,38.7388,22000.0
2012-08-03 11:30:00,50.78,50.79,50.48,50.58,21100.0,38.7388,38.7465,38.51,38.5863,21100.0
2012-08-03 12:00:00,50.61,50.65,50.44,50.62,25600.0,38.6091,38.6397,38.4795,38.6168,25600.0
2012-08-03 12:30:00,50.65,50.91,50.53,50.91,46600.0,38.6397,38.838,38.5481,38.838,46600.0
2012-08-03 13:00:00,50.94,51.02,50.84,50.89,32400.0,38.8609,38.9219,38.7846,38.8227,32400.0
2012-08-03 13:30:00,50.89,50.93,50.83,50.88,30200.0,38.8227,38.8533,38.777,38.8151,30200.0
2012-08-03 14:00:00,50.88,50.91,50.81,50.85,35400.0,38.8151,38.838,38.7617,38.7922,35400.0
2012-08-03 14:30:00,50.87,50.9,50.75,50.79,33700.0,38.8075,38.8304,38.7159,38.7465,33700.0
2012-08-03 15:00:00,50.79,50.89,50.76,50.76,34400.0,38.7465,38.8227,38.7236,38.7236,34400.0
2012-08-03 15:30:00,50.77,50.85,50.73,50.8,64100.0,38.7312,38.7922,38.7007,38.7541,64100.0
2012-08-06 09:30:00,50.95,51.43,50.82,51.21,43500.0,38.8685,39.2347,38.7693,39.0669,43500.0
2012-08-06 10:00:00,51.21,51.38,51.12,51.31,33100.0,39.0669,39.1966,38.9982,39.1432,33100.0
2012-08-06 10:30:00,51.33,51.34,51.16,51.19,54200.0,39.1584,39.166,39.0287,39.0516,54200.0
2012-08-06 11:00:00,51.24,51.25,50.97,51.05,62900.0,39.0898,39.0974,38.8838,38.9448,62900.0
2012-08-06 11:30:00,51.01,51.23,51.0,51.23,13200.0,38.9143,39.0821,38.9067,39.0821,13200.0
2012-08-06 12:00:00,51.21,51.21,51.03,51.09,38800.0,39.0669,39.0669,38.9295,38.9753,38800.0
2012-08-06 12:30:00,51.09,51.26,51.07,51.26,20000.0,38.9753,39.105,38.9601,39.105,20000.0
2012-08-06 13:00:00,51.26,51.47,51.23,51.47,40800.0,39.105,39.2652,39.0821,39.2652,40800.0
2012-08-06 13:30:00,51.47,51.49,51.3,51.47,18900.0,39.2652,39.2805,39.1355,39.2652,18900.0
2012-08-06 14:00:00,51.47,51.64,51.38,51.56,36000.0,39.2652,39.3949,39.1966,39.3339,36000.0
2012-08-06 14:30:00,51.56,51.66,51.46,51.47,31800.0,39.3339,39.4102,39.2576,39.2652,31800.0
2012-08-06 15:00:00,51.48,51.55,51.33,51.39,71800.0,39.2728,39.3262,39.1584,39.2042,71800.0
2012-08-06 15:30:00,51.41,51.66,51.33,51.45,129700.0,39.2194,39.4102,39.1584,39.25,129700.0
2012-08-07 09:30:00,51.9,52.97,51.88,52.87,122500.0,39.5932,40.4095,39.578,40.3332,122500.0
2012-08-07 10:00:00,52.89,52.89,52.62,52.66,42300.0,40.3485,40.3485,40.1425,40.173,42300.0
2012-08-07 10:30:00,52.73,52.8,52.59,52.74,112200.0,40.2264,40.2798,40.1196,40.2341,112200.0
2012-08-07 11:00:00,52.75,52.75,52.43,52.45,38600.0,40.2417,40.2417,39.9976,40.0128,38600.0
2012-08-07 11:30:00,52.47,52.64,52.47,52.64,44400.0,40.0281,40.1578,40.0281,40.1578,44400.0
2012-08-07 12:00:00,52.64,52.7,52.59,52.63,19700.0,40.1578,40.2035,40.1196,40.1501,19700.0
2012-08-07 12:30:00,52.62,52.71,52.52,52.65,18800.0,40.1425,40.2112,40.0662,40.1654,18800.0
2012-08-07 13:00:00,52.65,52.66,52.51,52.55,32500.0,40.1654,40.173,40.0586,40.0891,32500.0
2012-08-07 13:30:00,52.59,52.66,52.52,52.52,20300.0,40.1196,40.173,40.0662,40.0662,20300.0
2012-08-07 14:00:00,52.51,52.6,52.33,52.39,132900.0,40.0586,40.1273,39.9213,39.9671,132900.0
2012-08-07 14:30:00,52.38,52.46,52.27,52.38,47400.0,39.9594,40.0205,39.8755,39.9594,47400.0
2012-08-07 15:00:00,52.38,52.44,52.2,52.34,48000.0,39.9594,40.0052,39.8221,39.9289,48000.0
2012-08-07 15:30:00,52.34,52.37,52.0,52.0,152700.0,39.9289,39.9518,39.6695,39.6695,152700.0
2012-08-08 09:30:00,51.87,52.34,51.87,51.96,50200.0,39.5704,39.9289,39.5704,39.639,50200.0
2012-08-08 10:00:00,51.97,52.2,51.94,52.05,96300.0,39.6467,39.8221,39.6238,39.7077,96300.0
2012-08-08 10:30:00,52.06,52.13,51.93,51.97,32000.0,39.7153,39.7687,39.6161,39.6467,32000.0
2012-08-08 11:00:00,52.0,52.17,52.0,52.08,21700.0,39.6695,39.7992,39.6695,39.7306,21700.0
2012-08-08 11:30:00,52.11,52.11,51.96,52.0,14200.0,39.7535,39.7535,39.639,39.6695,14200.0
2012-08-08 12:00:00,51.99,52.01,51.79,51.84,12700.0,39.6619,39.6772,39.5093,39.5475,12700.0
2012-08-08 12:30:00,51.85,51.95,51.7,51.81,9500.0,39.5551,39.6314,39.4407,39.5246,9500.0
2012-08-08 13:00:00,51.84,51.98,51.82,51.92,13800.0,39.5475,39.6543,39.5322,39.6085,13800.0
2012-08-08 13:30:00,51.92,52.07,51.87,51.94,11600.0,39.6085,39.7229,39.5704,39.6238,11600.0
2012-08-08 14:00:00,51.92,51.97,51.82,51.9,11100.0,39.6085,39.6467,39.5322,39.5932,11100.0
2012-08-08 14:30:00,51.9,51.91,51.73,51.8,18900.0,39.5932,39.6009,39.4636,39.517,18900.0
2012-08-08 15:00:00,51.79,51.94,51.75,51.83,39000.0,39.5093,39.6238,39.4788,39.5398,39000.0
2012-08-08 15:30:00,51.81,51.95,51.8,51.86,60700.0,39.5246,39.6314,39.517,39.5627,60700.0
2012-08-09 09:30:00,51.53,51.8,51.18,51.19,19800.0,39.311,39.517,39.044,39.0516,19800.0
2012-08-09 10:00:00,51.23,51.55,51.15,51.54,23700.0,39.0821,39.3262,39.0211,39.3186,23700.0
2012-08-09 10:30:00,51.52,51.83,51.48,51.73,31400.0,39.3034,39.5398,39.2728,39.4636,31400.0
2012-08-09 11:00:00,51.7,51.83,51.56,51.78,36700.0,39.4407,39.5398,39.3339,39.5017,36700.0
2012-08-09 11:30:00,51.82,51.99,51.81,51.99,21800.0,39.5322,39.6619,39.5246,39.6619,21800.0
2012-08-09 12:00:00,52.0,52.12,51.94,51.98,15600.0,39.6695,39.7611,39.6238,39.6543,15600.0
2012-08-09 12:30:00,51.98,52.03,51.95,52.0,25700.0,39.6543,39.6924,39.6314,39.6695,25700.0
2012-08-09 13:00:00,52.01,52.25,52.01,52.19,32600.0,39.6772,39.8603,39.6772,39.8145,32600.0
2012-08-09 13:30:00,52.2,52.32,52.12,52.21,37900.0,39.8221,39.9137,39.7611,39.8297,37900.0
2012-08-09 14:00:00,52.21,52.27,52.14,52.26,51400.0,39.8297,39.8755,39.7763,39.8679,51400.0
2012-08-09 14:30:00,52.27,52.44,52.25,52.37,51200.0,39.8755,40.0052,39.8603,39.9518,51200.0
2012-08-09 15:00:00,52.37,52.4,52.17,52.19,29100.0,39.9518,39.9747,39.7992,39.8145,29100.0
2012-08-09 15:30:00,52.19,52.44,52.15,52.2,115400.0,39.8145,40.0052,39.784,39.8221,115400.0
2012-08-10 09:30:00,51.86,52.17,51.65,51.67,29100.0,39.5627,39.7992,39.4025,39.4178,29100.0
2012-08-10 10:00:00,51.7,51.7,51.43,51.58,15400.0,39.4407,39.4407,39.2347,39.3491,15400.0
2012-08-10 10:30:00,51.58,51.85,51.54,51.8,26800.0,39.3491,39.5551,39.3186,39.517,26800.0
2012-08-10 11:00:00,51.78,51.94,51.69,51.84,36400.0,39.5017,39.6238,39.433,39.5475,36400.0
2012-08-10 11:30:00,51.86,51.88,51.75,51.87,7800.0,39.5627,39.578,39.4788,39.5704,7800.0
2012-08-10 12:00:00,51.85,51.87,51.74,51.74,20200.0,39.5551,39.5704,39.4712,39.4712,20200.0
2012-08-10 12:30:00,51.75,51.79,51.65,51.72,14100.0,39.4788,39.5093,39.4025,39.4559,14100.0
2012-08-10 13:00:00,51.74,51.78,51.58,51.78,26000.0,39.4712,39.5017,39.3491,39.5017,26000.0
2012-08-10 13:30:00,51.78,51.92,51.74,51.76,73500.0,39.5017,39.6085,39.4712,39.4864,73500.0
2012-08-10 14:00:00,51.76,51.77,51.65,51.7,7500.0,39.4864,39.4941,39.4025,39.4407,7500.0
2012-08-10 14:30:00,51.71,51.74,51.63,51.73,17400.0,39.4483,39.4712,39.3873,39.4636,17400.0
2012-08-10 15:00:00,51.74,51.85,51.69,51.81,21100.0,39.4712,39.5551,39.433,39.5246,21100.0
2012-08-10 15:30:00,51.81,51.89,51.75,51.82,35300.0,39.5246,39.5856,39.4788,39.5322,35300.0
2012-08-13 09:30:00,51.68,51.72,51.43,51.49,7800.0,39.4254,39.4559,39.2347,39.2805,7800.0
2012-08-13 10:00:00,51.49,51.57,51.24,51.31,26600.0,39.2805,39.3415,39.0898,39.1432,26600.0
2012-08-13 10:30:00,51.26,51.33,51.18,51.2,19000.0,39.105,39.1584,39.044,39.0592,19000.0
2012-08-13 11:00:00,51.2,51.22,50.99,51.13,13000.0,39.0592,39.0745,38.899,39.0058,13000.0
2012-08-13 11:30:00,51.15,51.26,51.11,51.15,17200.0,39.0211,39.105,38.9906,39.0211,17200.0
2012-08-13 12:00:00,51.16,51.62,51.11,51.57,91100.0,39.0287,39.3796,38.9906,39.3415,91100.0
2012-08-13 12:30:00,51.57,51.61,51.56,51.59,11400.0,39.3415,39.372,39.3339,39.3568,11400.0
2012-08-13 13:00:00,51.59,51.6,51.49,51.52,35200.0,39.3568,39.3644,39.2805,39.3034,35200.0
2012-08-13 13:30:00,51.51,51.61,51.44,51.56,12900.0,39.2957,39.372,39.2423,39.3339,12900.0
2012-08-13 14:00:00,51.57,51.71,51.55,51.65,8000.0,39.3415,39.4483,39.3262,39.4025,8000.0
2012-08-13 14:30:00,51.7,51.8,51.62,51.79,22200.0,39.4407,39.517,39.3796,39.5093,22200.0
2012-08-13 15:00:00,51.78,51.98,51.77,51.98,18700.0,39.5017,39.6543,39.4941,39.6543,18700.0
2012-08-13 15:30:00,51.95,52.03,51.9,52.03,33700.0,39.6314,39.6924,39.5932,39.6924,33700.0
2012-08-14 09:30:00,52.4,52.78,52.17,52.78,44500.0,39.9747,40.2646,39.7992,40.2646,44500.0
2012-08-14 10:00:00,52.81,52.83,52.67,52.74,50200.0,40.2875,40.3027,40.1807,40.2341,50200.0
2012-08-14 10:30:00,52.74,52.76,52.54,52.71,18900.0,40.2341,40.2493,40.0815,40.2112,18900.0
2012-08-14 11:00:00,52.73,52.77,52.61,52.65,19300.0,40.2264,40.257,40.1349,40.1654,19300.0
2012-08-14 11:30:00,52.62,52.78,52.58,52.65,12300.0,40.1425,40.2646,40.112,40.1654,12300.0
2012-08-14 12:00:00,52.71,52.83,52.59,52.82,52000.0,40.2112,40.3027,40.1196,40.2951,52000.0
2012-08-14 12:30:00,52.78,52.81,52.6,52.67,37300.0,40.2646,40.2875,40.1273,40.1807,37300.0
2012-08-14 13:00:00,52.68,52.83,52.58,52.81,28900.0,40.1883,40.3027,40.112,40.2875,28900.0
2012-08-14 13:30:00,52.81,52.82,52.6,52.65,11800.0,40.2875,40.2951,40.1273,40.1654,11800.0
2012-08-14 14:00:00,52.66,52.83,52.59,52.79,60700.0,40.173,40.3027,40.1196,40.2722,60700.0
2012-08-14 14:30:00,52.79,52.79,52.46,52.57,13600.0,40.2722,40.2722,40.0205,40.1044,13600.0
2012-08-14 15:00:00,52.62,52.62,52.44,52.44,24700.0,40.1425,40.1425,40.0052,40.0052,24700.0
2012-08-14 15:30:00,52.45,52.46,52.15,52.42,75400.0,40.0128,40.0205,39.784,39.9899,75400.0
2012-08-15 09:30:00,52.11,52.58,52.1,52.36,19900.0,39.7535,40.112,39.7458,39.9442,19900.0
2012-08-15 10:00:00,52.44,52.61,52.36,52.6,19400.0,40.0052,40.1349,39.9442,40.1273,19400.0
2012-08-15 10:30:00,52.64,52.67,52.49,52.54,14100.0,40.1578,40.1807,40.0433,40.0815,14100.0
2012-08-15 11:00:00,52.56,52.67,52.49,52.53,15900.0,40.0967,40.1807,40.0433,40.0739,15900.0
2012-08-15 11:30:00,52.52,52.77,52.5,52.75,60100.0,40.0662,40.257,40.051,40.2417,60100.0
2012-08-15 12:00:00,52.74,52.78,52.59,52.65,11100.0,40.2341,40.2646,40.1196,40.1654,11100.0
2012-08-15 12:30:00,52.64,52.67,52.6,52.6,17700.0,40.1578,40.1807,40.1273,40.1273,17700.0
2012-08-15 13:00:00,52.6,52.61,52.56,52.57,9700.0,40.1273,40.1349,40.0967,40.1044,9700.0
2012-08-15 13:30:00,52.59,52.59,52.44,52.44,14800.0,40.1196,40.1196,40.0052,40.0052,14800.0
2012-08-15 14:00:00,52.44,52.6,52.42,52.56,13400.0,40.0052,40.1273,39.9899,40.0967,13400.0
2012-08-15 14:30:00,52.56,52.65,52.55,52.58,14800.0,40.0967,40.1654,40.0891,40.112,14800.0
2012-08-15 15:00:00,52.6,52.63,52.43,52.52,34300.0,40.1273,40.1501,39.9976,40.0662,34300.0
2012-08-15 15:30:00,52.5,52.66,52.48,52.62,50800.0,40.051,40.173,40.0357,40.1425,50800.0
2012-08-16 09:30:00,52.73,52.75,52.46,52.6,17700.0,40.2264,40.2417,40.0205,40.1273,17700.0
2012-08-16 10:00:00,52.6,52.61,52.45,52.56,36400.0,40.1273,40.1349,40.0128,40.0967,36400.0
2012-08-16 10:30:00,52.57,52.64,52.55,52.6,10600.0,40.1044,40.1578,40.0891,40.1273,10600.0
2012-08-16 11:00:00,52.59,52.75,52.56,52.7,15300.0,40.1196,40.2417,40.0967,40.2035,15300.0
2012-08-16 11:30:00,52.7,52.7,52.62,52.66,18700.0,40.2035,40.2035,40.1425,40.173,18700.0
2012-08-16 12:00:00,52.68,52.82,52.64,52.75,14800.0,40.1883,40.2951,40.1578,40.2417,14800.0
2012-08-16 12:30:00,52.77,52.86,52.66,52.85,19100.0,40.257,40.3256,40.173,40.318,19100.0
2012-08-16 13:00:00,52.87,53.07,52.86,53.05,12000.0,40.3332,40.4858,40.3256,40.4706,12000.0
2012-08-16 13:30:00,53.05,53.22,53.04,53.22,46100.0,40.4706,40.6002,40.4629,40.6002,46100.0
2012-08-16 14:00:00,53.18,53.28,53.08,53.17,64700.0,40.5697,40.646,40.4934,40.5621,64700.0
2012-08-16 14:30:00,53.16,53.2,52.94,52.99,34500.0,40.5545,40.585,40.3866,40.4248,34500.0
2012-08-16 15:00:00,52.95,52.99,52.91,52.92,32000.0,40.3943,40.4248,40.3638,40.3714,32000.0
2012-08-16 15:30:00,52.91,52.98,52.83,52.89,63300.0,40.3638,40.4172,40.3027,40.3485,63300.0
2012-08-17 09:30:00,52.86,53.24,52.83,53.15,15200.0,40.3256,40.6155,40.3027,40.5468,15200.0
2012-08-17 10:00:00,53.2,53.2,52.97,53.12,31700.0,40.585,40.585,40.4095,40.524,31700.0
2012-08-17 10:30:00,53.14,53.22,53.12,53.21,24800.0,40.5392,40.6002,40.524,40.5926,24800.0
2012-08-17 11:00:00,53.2,53.35,53.14,53.29,9100.0,40.585,40.6994,40.5392,40.6536,9100.0
2012-08-17 11:30:00,53.29,53.35,53.21,53.22,33500.0,40.6536,40.6994,40.5926,40.6002,33500.0
2012-08-17 12:00:00,53.22,53.39,53.22,53.39,26100.0,40.6002,40.7299,40.6002,40.7299,26100.0
2012-08-17 12:30:00,53.36,53.39,53.27,53.36,13300.0,40.707,40.7299,40.6384,40.707,13300.0
2012-08-17 13:00:00,53.38,53.43,53.34,53.39,26300.0,40.7223,40.7604,40.6918,40.7299,26300.0
2012-08-17 13:30:00,53.39,53.4,53.14,53.22,25200.0,40.7299,40.7376,40.5392,40.6002,25200.0
2012-08-17 14:00:00,53.2,53.39,53.19,53.39,49600.0,40.585,40.7299,40.5774,40.7299,49600.0
2012-08-17 14:30:00,53.35,53.41,53.22,53.3,20100.0,40.6994,40.7452,40.6002,40.6613,20100.0
2012-08-17 15:00:00,53.32,53.49,53.31,53.48,20700.0,40.6765,40.8062,40.6689,40.7986,20700.0
2012-08-17 15:30:00,53.5,53.5,53.34,53.44,52700.0,40.8139,40.8139,40.6918,40.7681,52700.0
2012-08-20 09:30:00,53.43,53.58,52.78,52.86,50000.0,40.7604,40.8749,40.2646,40.3256,50000.0
2012-08-20 10:00:00,52.88,52.94,52.65,52.69,11200.0,40.3409,40.3866,40.1654,40.1959,11200.0
2012-08-20 10:30:00,52.65,52.78,52.62,52.75,7900.0,40.1654,40.2646,40.1425,40.2417,7900.0
2012-08-20 11:00:00,52.75,52.84,52.65,52.67,17900.0,40.2417,40.3104,40.1654,40.1807,17900.0
2012-08-20 11:30:00,52.65,52.73,52.65,52.72,12400.0,40.1654,40.2264,40.1654,40.2188,12400.0
2012-08-20 12:00:00,52.71,52.79,52.68,52.68,9100.0,40.2112,40.2722,40.1883,40.1883,9100.0
2012-08-20 12:30:00,52.66,52.66,52.57,52.61,10100.0,40.173,40.173,40.1044,40.1349,10100.0
2012-08-20 13:00:00,52.61,52.67,52.5,52.56,31100.0,40.1349,40.1807,40.051,40.0967,31100.0
2012-08-20 13:30:00,52.55,52.62,52.35,52.61,20600.0,40.0891,40.1425,39.9365,40.1349,20600.0
2012-08-20 14:00:00,52.62,52.86,52.61,52.76,42000.0,40.1425,40.3256,40.1349,40.2493,42000.0
2012-08-20 14:30:00,52.77,52.86,52.67,52.69,12300.0,40.257,40.3256,40.1807,40.1959,12300.0
2012-08-20 15:00:00,52.68,52.74,52.52,52.63,29600.0,40.1883,40.2341,40.0662,40.1501,29600.0
2012-08-20 15:30:00,52.63,52.68,52.52,52.66,37000.0,40.1501,40.1883,40.0662,40.173,37000.0
2012-08-21 09:30:00,52.7,53.04,52.24,52.78,18400.0,40.2035,40.4629,39.8526,40.2646,18400.0
2012-08-21 10:00:00,52.81,53.34,52.78,53.33,18200.0,40.2875,40.6918,40.2646,40.6842,18200.0
2012-08-21 10:30:00,53.31,53.32,52.98,52.98,19200.0,40.6689,40.6765,40.4172,40.4172,19200.0
2012-08-21 11:00:00,52.97,53.12,52.92,53.03,27100.0,40.4095,40.524,40.3714,40.4553,27100.0
2012-08-21 11:30:00,52.99,53.04,52.89,52.93,7700.0,40.4248,40.4629,40.3485,40.379,7700.0
2012-08-21 12:00:00,52.91,53.19,52.87,53.19,27100.0,40.3638,40.5774,40.3332,40.5774,27100.0
2012-08-21 12:30:00,53.19,53.3,53.1,53.16,7800.0,40.5774,40.6613,40.5087,40.5545,7800.0
2012-08-21 13:00:00,53.15,53.18,52.94,53.12,20600.0,40.5468,40.5697,40.3866,40.524,20600.0
2012-08-21 13:30:00,53.12,53.16,52.83,52.9,10300.0,40.524,40.5545,40.3027,40.3561,10300.0
2012-08-21 14:00:00,52.9,52.99,52.87,52.95,32400.0,40.3561,40.4248,40.3332,40.3943,32400.0
2012-08-21 14:30:00,52.91,53.11,52.91,53.1,34400.0,40.3638,40.5163,40.3638,40.5087,34400.0
2012-08-21 15:00:00,53.08,53.08,52.89,53.02,27200.0,40.4934,40.4934,40.3485,40.4477,27200.0
2012-08-21 15:30:00,53.0,53.13,52.91,53.13,71200.0,40.4324,40.5316,40.3638,40.5316,71200.0
2012-08-22 09:30:00,53.11,53.72,52.82,53.71,37700.0,40.5163,40.9817,40.2951,40.9741,37700.0
2012-08-22 10:00:00,53.68,53.75,53.47,53.63,35000.0,40.9512,41.0046,40.791,40.913,35000.0
2012-08-22 10:30:00,53.67,53.72,53.44,53.55,19000.0,40.9435,40.9817,40.7681,40.852,19000.0
2012-08-22 11:00:00,53.56,53.61,53.49,53.61,21200.0,40.8596,40.8978,40.8062,40.8978,21200.0
2012-08-22 11:30:00,53.6,53.83,53.55,53.82,19800.0,40.8901,41.0656,40.852,41.058,19800.0
2012-08-22 12:00:00,53.82,53.82,53.55,53.63,13400.0,41.058,41.058,40.852,40.913,13400.0
2012-08-22 12:30:00,53.62,53.72,53.58,53.69,24500.0,40.9054,40.9817,40.8749,40.9588,24500.0
2012-08-22 13:00:00,53.68,53.92,53.68,53.87,21600.0,40.9512,41.1343,40.9512,41.0961,21600.0
2012-08-22 13:30:00,53.88,53.91,53.74,53.75,19900.0,41.1037,41.1266,40.9969,41.0046,19900.0
2012-08-22 14:00:00,53.79,53.95,53.7,53.75,32000.0,41.0351,41.1571,40.9664,41.0046,32000.0
2012-08-22 14:30:00,53.73,53.91,53.73,53.91,30100.0,40.9893,41.1266,40.9893,41.1266,30100.0
2012-08-22 15:00:00,53.88,53.95,53.78,53.82,43100.0,41.1037,41.1571,41.0275,41.058,43100.0
2012-08-22 15:30:00,53.8,53.86,53.71,53.82,76500.0,41.0427,41.0885,40.9741,41.058,76500.0
2012-08-23 09:30:00,53.62,53.91,53.24,53.34,12500.0,40.9054,41.1266,40.6155,40.6918,12500.0
2012-08-23 10:00:00,53.3,53.39,53.06,53.39,26600.0,40.6613,40.7299,40.4782,40.7299,26600.0
2012-08-23 10:30:00,53.36,53.48,53.3,53.36,20200.0,40.707,40.7986,40.6613,40.707,20200.0
2012-08-23 11:00:00,53.37,53.61,53.3,53.61,55100.0,40.7147,40.8978,40.6613,40.8978,55100.0
2012-08-23 11:30:00,53.6,53.61,53.43,53.49,19900.0,40.8901,40.8978,40.7604,40.8062,19900.0
2012-08-23 12:00:00,53.5,53.76,53.45,53.69,64000.0,40.8139,41.0122,40.7757,40.9588,64000.0
2012-08-23 12:30:00,53.69,53.79,53.65,53.77,20300.0,40.9588,41.0351,40.9283,41.0198,20300.0
2012-08-23 13:00:00,53.73,53.77,53.55,53.57,63500.0,40.9893,41.0198,40.852,40.8673,63500.0
2012-08-23 13:30:00,53.55,53.61,53.5,53.57,13100.0,40.852,40.8978,40.8139,40.8673,13100.0
2012-08-23 14:00:00,53.58,53.75,53.5,53.61,44600.0,40.8749,41.0046,40.8139,40.8978,44600.0
2012-08-23 14:30:00,53.61,53.73,53.55,53.65,17700.0,40.8978,40.9893,40.852,40.9283,17700.0
2012-08-23 15:00:00,53.64,53.75,53.5,53.59,39300.0,40.9207,41.0046,40.8139,40.8825,39300.0
2012-08-23 15:30:00,53.56,53.64,53.47,53.48,42000.0,40.8596,40.9207,40.791,40.7986,42000.0
2012-08-24 09:30:00,53.32,54.07,53.25,53.84,58800.0,40.6765,41.2487,40.6231,41.0732,58800.0
2012-08-24 10:00:00,53.91,54.0,53.8,53.95,65800.0,41.1266,41.1953,41.0427,41.1571,65800.0
2012-08-24 10:30:00,53.95,53.97,53.84,53.91,14800.0,41.1571,41.1724,41.0732,41.1266,14800.0
2012-08-24 11:00:00,53.93,54.15,53.9,54.1,6900.0,41.1419,41.3097,41.119,41.2716,6900.0
2012-08-24 11:30:00,54.09,54.24,54.06,54.23,20400.0,41.2639,41.3784,41.2411,41.3707,20400.0
2012-08-24 12:00:00,54.19,54.32,54.19,54.32,14500.0,41.3402,41.4394,41.3402,41.4394,14500.0
2012-08-24 12:30:00,54.3,54.36,54.28,54.33,9400.0,41.4242,41.4699,41.4089,41.447,9400.0
2012-08-24 13:00:00,54.32,54.53,54.32,54.38,45800.0,41.4394,41.5996,41.4394,41.4852,45800.0
2012-08-24 13:30:00,54.35,54.63,54.26,54.59,49500.0,41.4623,41.6759,41.3936,41.6454,49500.0
2012-08-24 14:00:00,54.62,54.62,54.34,54.4,10400.0,41.6683,41.6683,41.4547,41.5004,10400.0
2012-08-24 14:30:00,54.38,54.45,54.35,54.35,8000.0,41.4852,41.5386,41.4623,41.4623,8000.0
2012-08-24 15:00:00,54.35,54.41,54.29,54.38,14200.0,41.4623,41.5081,41.4165,41.4852,14200.0
2012-08-24 15:30:00,54.39,54.49,54.29,54.4,30200.0,41.4928,41.5691,41.4165,41.5004,30200.0
2012-08-27 09:30:00,54.67,54.67,54.12,54.17,15400.0,41.7064,41.7064,41.2868,41.325,15400.0
2012-08-27 10:00:00,54.14,54.65,54.13,54.5,43600.0,41.3021,41.6912,41.2945,41.5767,43600.0
2012-08-27 10:30:00,54.51,54.61,54.32,54.45,7600.0,41.5844,41.6606,41.4394,41.5386,7600.0
2012-08-27 11:00:00,54.46,54.81,54.44,54.69,20400.0,41.5462,41.8132,41.531,41.7217,20400.0
2012-08-27 11:30:00,54.72,55.28,54.55,55.0,83000.0,41.7446,42.1718,41.6149,41.9582,83000.0
2012-08-27 12:00:00,54.97,55.13,54.95,55.03,42100.0,41.9353,42.0573,41.92,41.9811,42100.0
2012-08-27 12:30:00,55.02,55.02,54.92,54.96,10600.0,41.9734,41.9734,41.8971,41.9276,10600.0
2012-08-27 13:00:00,54.95,55.33,54.94,55.32,45700.0,41.92,42.2099,41.9124,42.2023,45700.0
2012-08-27 13:30:00,55.29,55.34,55.11,55.14,22300.0,42.1794,42.2175,42.0421,42.065,22300.0
2012-08-27 14:00:00,55.1,55.1,54.97,55.06,16400.0,42.0345,42.0345,41.9353,42.0039,16400.0
2012-08-27 14:30:00,55.07,55.34,55.06,55.18,41100.0,42.0116,42.2175,42.0039,42.0955,41100.0
2012-08-27 15:00:00,55.15,55.23,54.91,55.18,37100.0,42.0726,42.1336,41.8895,42.0955,37100.0
2012-08-27 15:30:00,55.18,55.18,54.83,54.98,120200.0,42.0955,42.0955,41.8285,41.9429,120200.0
2012-08-28 09:30:00,54.74,55.34,54.68,55.13,22500.0,41.7598,42.2175,41.714,42.0573,22500.0
2012-08-28 10:00:00,55.12,55.47,54.95,55.46,26400.0,42.0497,42.3167,41.92,42.3091,26400.0
2012-08-28 10:30:00,55.45,55.59,55.12,55.12,23700.0,42.3015,42.4083,42.0497,42.0497,23700.0
2012-08-28 11:00:00,55.09,55.72,55.08,55.72,30900.0,42.0268,42.5074,42.0192,42.5074,30900.0
2012-08-28 11:30:00,55.68,55.85,55.56,55.64,32800.0,42.4769,42.6066,42.3854,42.4464,32800.0
2012-08-28 12:00:00,55.65,55.69,55.48,55.53,14600.0,42.454,42.4845,42.3243,42.3625,14600.0
2012-08-28 12:30:00,55.53,55.76,55.48,55.76,17500.0,42.3625,42.5379,42.3243,42.5379,17500.0
2012-08-28 13:00:00,55.75,55.83,55.71,55.82,18400.0,42.5303,42.5914,42.4998,42.5837,18400.0
2012-08-28 13:30:00,55.81,56.01,55.78,55.8,31300.0,42.5761,42.7287,42.5532,42.5685,31300.0
2012-08-28 14:00:00,55.82,55.98,55.8,55.83,34800.0,42.5837,42.7058,42.5685,42.5914,34800.0
2012-08-28 14:30:00,55.84,55.88,55.67,55.74,20500.0,42.599,42.6295,42.4693,42.5227,20500.0
2012-08-28 15:00:00,55.75,55.95,55.7,55.8,38800.0,42.5303,42.6829,42.4922,42.5685,38800.0
2012-08-28 15:30:00,55.79,55.9,55.7,55.73,70600.0,42.5608,42.6448,42.4922,42.5151,70600.0
2012-08-29 09:30:00,55.69,55.69,55.3,55.34,16800.0,42.4845,42.4845,42.187,42.2175,16800.0
2012-08-29 10:00:00,55.35,55.72,55.3,55.72,41300.0,42.2252,42.5074,42.187,42.5074,41300.0
2012-08-29 10:30:00,55.72,55.74,55.49,55.59,11900.0,42.5074,42.5227,42.332,42.4083,11900.0
2012-08-29 11:00:00,55.55,55.65,55.5,55.52,17800.0,42.3777,42.454,42.3396,42.3549,17800.0
2012-08-29 11:30:00,55.5,55.66,55.5,55.51,15500.0,42.3396,42.4617,42.3396,42.3472,15500.0
2012-08-29 12:00:00,55.53,55.66,55.51,55.66,9100.0,42.3625,42.4617,42.3472,42.4617,9100.0
2012-08-29 12:30:00,55.64,55.84,55.4,55.4,79800.0,42.4464,42.599,42.2633,42.2633,79800.0
2012-08-29 13:00:00,55.44,55.78,55.42,55.76,10700.0,42.2938,42.5532,42.2786,42.5379,10700.0
2012-08-29 13:30:00,55.77,55.89,55.67,55.68,13300.0,42.5456,42.6371,42.4693,42.4769,13300.0
2012-08-29 14:00:00,55.7,55.71,55.57,55.62,17000.0,42.4922,42.4998,42.393,42.4311,17000.0
2012-08-29 14:30:00,55.6,55.61,55.4,55.49,25500.0,42.4159,42.4235,42.2633,42.332,25500.0
2012-08-29 15:00:00,55.5,55.65,55.48,55.58,19100.0,42.3396,42.454,42.3243,42.4006,19100.0
2012-08-29 15:30:00,55.59,55.67,55.49,55.55,53500.0,42.4083,42.4693,42.332,42.3777,53500.0
2012-08-30 09:30:00,55.39,55.53,55.04,55.53,12700.0,42.2557,42.3625,41.9887,42.3625,12700.0
2012-08-30 10:00:00,55.49,55.49,55.06,55.06,15000.0,42.332,42.332,42.0039,42.0039,15000.0
2012-08-30 10:30:00,55.06,55.23,55.04,55.21,19300.0,42.0039,42.1336,41.9887,42.1184,19300.0
2012-08-30 11:00:00,55.22,55.48,55.2,55.45,13100.0,42.126,42.3243,42.1107,42.3015,13100.0
2012-08-30 11:30:00,55.43,55.44,55.3,55.34,12300.0,42.2862,42.2938,42.187,42.2175,12300.0
2012-08-30 12:00:00,55.32,55.51,55.31,55.51,55800.0,42.2023,42.3472,42.1947,42.3472,55800.0
2012-08-30 12:30:00,55.51,55.59,55.48,55.49,31000.0,42.3472,42.4083,42.3243,42.332,31000.0
2012-08-30 13:00:00,55.5,55.5,55.31,55.38,13800.0,42.3396,42.3396,42.1947,42.2481,13800.0
2012-08-30 13:30:00,55.38,55.44,55.23,55.24,13000.0,42.2481,42.2938,42.1336,42.1413,13000.0
2012-08-30 14:00:00,55.22,55.41,55.19,55.35,14000.0,42.126,42.2709,42.1031,42.2252,14000.0
2012-08-30 14:30:00,55.32,55.43,55.31,55.43,13000.0,42.2023,42.2862,42.1947,42.2862,13000.0
2012-08-30 15:00:00,55.4,55.53,55.33,55.33,28100.0,42.2633,42.3625,42.2099,42.2099,28100.0
2012-08-30 15:30:00,55.35,55.46,55.27,55.32,57000.0,42.2252,42.3091,42.1641,42.2023,57000.0
2012-08-31 09:30:00,55.57,55.73,55.09,55.09,11300.0,42.393,42.5151,42.0268,42.0268,11300.0
2012-08-31 10:00:00,55.08,55.45,54.74,55.34,43500.0,42.0192,42.3015,41.7598,42.2175,43500.0
2012-08-31 10:30:00,55.24,55.63,55.2,55.56,11000.0,42.1413,42.4388,42.1107,42.3854,11000.0
2012-08-31 11:00:00,55.53,55.66,55.53,55.59,20400.0,42.3625,42.4617,42.3625,42.4083,20400.0
2012-08-31 11:30:00,55.58,55.64,55.52,55.62,10200.0,42.4006,42.4464,42.3549,42.4311,10200.0
2012-08-31 12:00:00,55.63,55.64,55.43,55.43,13700.0,42.4388,42.4464,42.2862,42.2862,13700.0
2012-08-31 12:30:00,55.43,55.49,55.35,55.41,4600.0,42.2862,42.332,42.2252,42.2709,4600.0
2012-08-31 13:00:00,55.41,55.5,55.29,55.49,17100.0,42.2709,42.3396,42.1794,42.332,17100.0
2012-08-31 13:30:00,55.45,55.69,55.44,55.69,31800.0,42.3015,42.4845,42.2938,42.4845,31800.0
2012-08-31 14:00:00,55.65,55.69,55.58,55.66,10000.0,42.454,42.4845,42.4006,42.4617,10000.0
2012-08-31 14:30:00,55.64,55.67,55.57,55.62,7800.0,42.4464,42.4693,42.393,42.4311,7800.0
2012-08-31 15:00:00,55.62,55.68,55.55,55.67,14200.0,42.4311,42.4769,42.3777,42.4693,14200.0
2012-08-31 15:30:00,55.66,55.78,55.57,55.7,32000.0,42.4617,42.5532,42.393,42.4922,32000.0
2012-09-04 09:30:00,55.77,56.22,55.55,56.02,32000.0,42.5456,42.8889,42.3777,42.7363,32000.0
2012-09-04 10:00:00,56.03,56.03,55.72,55.79,22400.0,42.7439,42.7439,42.5074,42.5608,22400.0
2012-09-04 10:30:00,55.79,55.9,55.67,55.74,33800.0,42.5608,42.6448,42.4693,42.5227,33800.0
2012-09-04 11:00:00,55.73,55.98,55.73,55.95,47200.0,42.5151,42.7058,42.5151,42.6829,47200.0
2012-09-04 11:30:00,55.96,56.18,55.94,56.15,24400.0,42.6905,42.8584,42.6753,42.8355,24400.0
2012-09-04 12:00:00,56.16,56.16,55.89,55.94,20600.0,42.8431,42.8431,42.6371,42.6753,20600.0
2012-09-04 12:30:00,55.94,56.34,55.93,56.34,43100.0,42.6753,42.9804,42.6676,42.9804,43100.0
2012-09-04 13:00:00,56.34,56.47,56.29,56.29,39300.0,42.9804,43.0796,42.9423,42.9423,39300.0
2012-09-04 13:30:00,56.3,56.34,56.08,56.12,35700.0,42.9499,42.9804,42.7821,42.8126,35700.0
2012-09-04 14:00:00,56.11,56.47,56.09,56.46,33700.0,42.805,43.0796,42.7897,43.072,33700.0
2012-09-04 14:30:00,56.49,56.87,56.49,56.79,45300.0,43.0948,43.3847,43.0948,43.3237,45300.0
2012-09-04 15:00:00,56.8,56.8,56.6,56.79,49800.0,43.3313,43.3313,43.1788,43.3237,49800.0
2012-09-04 15:30:00,56.79,56.79,56.46,56.5,155100.0,43.3237,43.3237,43.072,43.1025,155100.0
2012-09-05 09:30:00,56.97,57.16,56.42,56.93,84200.0,43.461,43.606,43.0414,43.4305,84200.0
2012-09-05 10:00:00,56.93,57.06,56.79,56.98,70500.0,43.4305,43.5297,43.3237,43.4687,70500.0
2012-09-05 10:30:00,56.98,57.19,56.91,57.04,137400.0,43.4687,43.6289,43.4153,43.5144,137400.0
2012-09-05 11:00:00,57.04,57.11,56.96,57.05,148000.0,43.5144,43.5678,43.4534,43.5221,148000.0
2012-09-05 11:30:00,57.07,57.08,56.93,56.98,58100.0,43.5373,43.5449,43.4305,43.4687,58100.0
2012-09-05 12:00:00,57.0,57.01,56.92,56.99,52900.0,43.4839,43.4915,43.4229,43.4763,52900.0
2012-09-05 12:30:00,57.0,57.0,56.87,56.89,10300.0,43.4839,43.4839,43.3847,43.4,10300.0
2012-09-05 13:00:00,56.85,56.85,56.73,56.84,18300.0,43.3695,43.3695,43.2779,43.3619,18300.0
2012-09-05 13:30:00,56.8,56.82,56.49,56.63,38400.0,43.3313,43.3466,43.0948,43.2017,38400.0
2012-09-05 14:00:00,56.61,57.0,56.58,56.98,29700.0,43.1864,43.4839,43.1635,43.4687,29700.0
2012-09-05 14:30:00,56.97,57.0,56.63,56.63,30900.0,43.461,43.4839,43.2017,43.2017,30900.0
2012-09-05 15:00:00,56.64,56.66,56.52,56.52,30300.0,43.2093,43.2245,43.1177,43.1177,30300.0
2012-09-05 15:30:00,56.53,56.59,56.46,56.55,100600.0,43.1254,43.1711,43.072,43.1406,100600.0
2012-09-06 09:30:00,56.79,57.23,56.79,56.83,32500.0,43.3237,43.6594,43.3237,43.3542,32500.0
2012-09-06 10:00:00,56.83,56.92,56.76,56.83,35700.0,43.3542,43.4229,43.3008,43.3542,35700.0
2012-09-06 10:30:00,56.83,56.97,56.83,56.93,25000.0,43.3542,43.461,43.3542,43.4305,25000.0
2012-09-06 11:00:00,56.93,57.17,56.87,57.14,20100.0,43.4305,43.6136,43.3847,43.5907,20100.0
2012-09-06 11:30:00,57.18,57.32,57.17,57.32,50600.0,43.6212,43.728,43.6136,43.728,50600.0
2012-09-06 12:00:00,57.3,57.5,57.29,57.44,18300.0,43.7128,43.8654,43.7051,43.8196,18300.0
2012-09-06 12:30:00,57.47,57.49,57.44,57.48,8700.0,43.8425,43.8577,43.8196,43.8501,8700.0
2012-09-06 13:00:00,57.46,57.52,57.45,57.51,56300.0,43.8348,43.8806,43.8272,43.873,56300.0
2012-09-06 13:30:00,57.5,57.6,57.47,57.59,37300.0,43.8654,43.9416,43.8425,43.934,37300.0
2012-09-06 14:00:00,57.59,57.61,57.47,57.6,20500.0,43.934,43.9493,43.8425,43.9416,20500.0
2012-09-06 14:30:00,57.62,57.62,57.46,57.49,26900.0,43.9569,43.9569,43.8348,43.8577,26900.0
2012-09-06 15:00:00,57.45,57.5,57.34,57.42,24700.0,43.8272,43.8654,43.7433,43.8043,24700.0
2012-09-06 15:30:00,57.4,57.48,57.37,57.46,51600.0,43.7891,43.8501,43.7662,43.8348,51600.0
2012-09-07 09:30:00,57.01,57.54,57.01,57.48,25600.0,43.4915,43.8959,43.4915,43.8501,25600.0
2012-09-07 10:00:00,57.48,57.58,57.4,57.49,22600.0,43.8501,43.9264,43.7891,43.8577,22600.0
2012-09-07 10:30:00,57.49,57.5,57.2,57.43,92400.0,43.8577,43.8654,43.6365,43.812,92400.0
2012-09-07 11:00:00,57.42,57.48,57.34,57.46,20000.0,43.8043,43.8501,43.7433,43.8348,20000.0
2012-09-07 11:30:00,57.47,57.5,57.24,57.38,23300.0,43.8425,43.8654,43.667,43.7738,23300.0
2012-09-07 12:00:00,57.35,57.37,57.19,57.21,11600.0,43.7509,43.7662,43.6289,43.6441,11600.0
2012-09-07 12:30:00,57.21,57.32,57.17,57.17,13500.0,43.6441,43.728,43.6136,43.6136,13500.0
2012-09-07 13:00:00,57.17,57.18,56.95,56.99,25300.0,43.6136,43.6212,43.4458,43.4763,25300.0
2012-09-07 13:30:00,56.95,56.99,56.85,56.92,21500.0,43.4458,43.4763,43.3695,43.4229,21500.0
2012-09-07 14:00:00,56.92,57.03,56.73,56.97,64100.0,43.4229,43.5068,43.2779,43.461,64100.0
2012-09-07 14:30:00,56.98,57.03,56.9,56.99,18800.0,43.4687,43.5068,43.4076,43.4763,18800.0
2012-09-07 15:00:00,56.98,56.98,56.74,56.77,20400.0,43.4687,43.4687,43.2856,43.3085,20400.0
2012-09-07 15:30:00,56.79,56.84,56.59,56.78,78900.0,43.3237,43.3619,43.1711,43.3161,78900.0
2012-09-10 09:30:00,56.58,56.75,56.54,56.6,51600.0,43.1635,43.2932,43.133,43.1788,51600.0
2012-09-10 10:00:00,56.6,56.8,56.5,56.76,214200.0,43.1788,43.3313,43.1025,43.3008,214200.0
2012-09-10 10:30:00,56.77,56.93,56.74,56.93,19300.0,43.3085,43.4305,43.2856,43.4305,19300.0
2012-09-10 11:00:00,56.92,56.94,56.86,56.87,15300.0,43.4229,43.4381,43.3771,43.3847,15300.0
2012-09-10 11:30:00,56.89,56.92,56.87,56.88,8900.0,43.4,43.4229,43.3847,43.3924,8900.0
2012-09-10 12:00:00,56.87,56.9,56.68,56.74,34400.0,43.3847,43.4076,43.2398,43.2856,34400.0
2012-09-10 12:30:00,56.75,56.97,56.72,56.97,12600.0,43.2932,43.461,43.2703,43.461,12600.0
2012-09-10 13:00:00,56.97,57.11,56.97,57.0,21400.0,43.461,43.5678,43.461,43.4839,21400.0
2012-09-10 13:30:00,57.0,57.04,56.83,56.83,14400.0,43.4839,43.5144,43.3542,43.3542,14400.0
2012-09-10 14:00:00,56.83,56.92,56.78,56.83,9400.0,43.3542,43.4229,43.3161,43.3542,9400.0
2012-09-10 14:30:00,56.83,56.92,56.8,56.84,14000.0,43.3542,43.4229,43.3313,43.3619,14000.0
2012-09-10 15:00:00,56.85,57.04,56.83,56.97,46800.0,43.3695,43.5144,43.3542,43.461,46800.0
2012-09-10 15:30:00,56.96,56.96,56.8,56.8,48200.0,43.4534,43.4534,43.3313,43.3313,48200.0
2012-09-11 09:30:00,56.74,56.99,56.34,56.52,22900.0,43.2856,43.4763,42.9804,43.1177,22900.0
2012-09-11 10:00:00,56.52,56.52,56.33,56.37,15800.0,43.1177,43.1177,42.9728,43.0033,15800.0
2012-09-11 10:30:00,56.36,56.4,56.25,56.38,59400.0,42.9957,43.0262,42.9118,43.0109,59400.0
2012-09-11 11:00:00,56.39,56.43,56.28,56.35,26500.0,43.0186,43.0491,42.9346,42.988,26500.0
2012-09-11 11:30:00,56.35,56.37,56.27,56.31,12600.0,42.988,43.0033,42.927,42.9575,12600.0
2012-09-11 12:00:00,56.35,56.37,56.27,56.32,10500.0,42.988,43.0033,42.927,42.9652,10500.0
2012-09-11 12:30:00,56.3,56.37,56.27,56.36,10400.0,42.9499,43.0033,42.927,42.9957,10400.0
2012-09-11 13:00:00,56.37,56.48,56.34,56.34,25800.0,43.0033,43.0872,42.9804,42.9804,25800.0
2012-09-11 13:30:00,56.33,56.47,56.3,56.36,19600.0,42.9728,43.0796,42.9499,42.9957,19600.0
2012-09-11 14:00:00,56.34,56.4,56.32,56.39,9600.0,42.9804,43.0262,42.9652,43.0186,9600.0
2012-09-11 14:30:00,56.39,56.48,56.35,56.48,19500.0,43.0186,43.0872,42.988,43.0872,19500.0
2012-09-11 15:00:00,56.46,56.47,56.39,56.43,23000.0,43.072,43.0796,43.0186,43.0491,23000.0
2012-09-11 15:30:00,56.43,56.67,56.43,56.58,69000.0,43.0491,43.2322,43.0491,43.1635,69000.0
2012-09-12 09:30:00,56.6,57.07,56.14,56.14,8300.0,43.1788,43.5373,42.8278,42.8278,8300.0
2012-09-12 10:00:00,56.16,56.55,56.08,56.51,52100.0,42.8431,43.1406,42.7821,43.1101,52100.0
2012-09-12 10:30:00,56.48,56.53,56.38,56.48,31900.0,43.0872,43.1254,43.0109,43.0872,31900.0
2012-09-12 11:00:00,56.45,56.56,56.4,56.49,6000.0,43.0643,43.1483,43.0262,43.0948,6000.0
2012-09-12 11:30:00,56.49,56.61,56.44,56.56,26700.0,43.0948,43.1864,43.0567,43.1483,26700.0
2012-09-12 12:00:00,56.6,56.6,56.47,56.55,22000.0,43.1788,43.1788,43.0796,43.1406,22000.0
2012-09-12 12:30:00,56.54,56.58,56.44,56.54,16100.0,43.133,43.1635,43.0567,43.133,16100.0
2012-09-12 13:00:00,56.54,56.64,56.44,56.63,21300.0,43.133,43.2093,43.0567,43.2017,21300.0
2012-09-12 13:30:00,56.59,56.85,56.58,56.77,31900.0,43.1711,43.3695,43.1635,43.3085,31900.0
2012-09-12 14:00:00,56.8,56.96,56.76,56.89,14600.0,43.3313,43.4534,43.3008,43.4,14600.0
2012-09-12 14:30:00,56.88,56.92,56.72,56.73,14000.0,43.3924,43.4229,43.2703,43.2779,14000.0
2012-09-12 15:00:00,56.72,56.75,56.56,56.69,28600.0,43.2703,43.2932,43.1483,43.2474,28600.0
2012-09-12 15:30:00,56.7,56.76,56.58,56.61,138900.0,43.2551,43.3008,43.1635,43.1864,138900.0
2012-09-13 09:30:00,56.51,56.68,56.31,56.6,93600.0,43.1101,43.2398,42.9575,43.1788,93600.0
2012-09-13 10:00:00,56.66,56.77,56.59,56.75,21700.0,43.2245,43.3085,43.1711,43.2932,21700.0
2012-09-13 10:30:00,56.76,56.78,56.44,56.44,100300.0,43.3008,43.3161,43.0567,43.0567,100300.0
2012-09-13 11:00:00,56.47,56.51,56.38,56.51,11800.0,43.0796,43.1101,43.0109,43.1101,11800.0
2012-09-13 11:30:00,56.49,56.87,56.49,56.73,34000.0,43.0948,43.3847,43.0948,43.2779,34000.0
2012-09-13 12:00:00,56.72,56.78,56.54,56.65,36900.0,43.2703,43.3161,43.133,43.2169,36900.0
2012-09-13 12:30:00,56.54,56.92,56.51,56.77,34100.0,43.133,43.4229,43.1101,43.3085,34100.0
2012-09-13 13:00:00,56.82,57.24,56.8,57.15,34900.0,43.3466,43.667,43.3313,43.5983,34900.0
2012-09-13 13:30:00,57.19,57.45,57.15,57.29,56800.0,43.6289,43.8272,43.5983,43.7051,56800.0
2012-09-13 14:00:00,57.3,57.57,57.24,57.33,42700.0,43.7128,43.9188,43.667,43.7357,42700.0
2012-09-13 14:30:00,57.31,57.4,57.12,57.21,24800.0,43.7204,43.7891,43.5755,43.6441,24800.0
2012-09-13 15:00:00,57.19,57.21,56.95,56.96,37800.0,43.6289,43.6441,43.4458,43.4534,37800.0
2012-09-13 15:30:00,56.95,57.05,56.73,56.84,91000.0,43.4458,43.5221,43.2779,43.3619,91000.0
2012-09-14 09:30:00,56.87,57.24,56.76,56.77,30000.0,43.3847,43.667,43.3008,43.3085,30000.0
2012-09-14 10:00:00,56.74,56.92,56.71,56.83,27500.0,43.2856,43.4229,43.2627,43.3542,27500.0
2012-09-14 10:30:00,56.85,56.87,56.77,56.78,22200.0,43.3695,43.3847,43.3085,43.3161,22200.0
2012-09-14 11:00:00,56.76,56.88,56.71,56.86,18600.0,43.3008,43.3924,43.2627,43.3771,18600.0
2012-09-14 11:30:00,56.87,56.96,56.82,56.96,18900.0,43.3847,43.4534,43.3466,43.4534,18900.0
2012-09-14 12:00:00,56.95,57.16,56.94,57.16,8600.0,43.4458,43.606,43.4381,43.606,8600.0
2012-09-14 12:30:00,57.16,57.16,56.85,56.87,33200.0,43.606,43.606,43.3695,43.3847,33200.0
2012-09-14 13:00:00,56.88,56.97,56.87,56.89,31400.0,43.3924,43.461,43.3847,43.4,31400.0
2012-09-14 13:30:00,56.92,57.01,56.64,56.81,38600.0,43.4229,43.4915,43.2093,43.339,38600.0
2012-09-14 14:00:00,56.82,56.89,56.76,56.76,18300.0,43.3466,43.4,43.3008,43.3008,18300.0
2012-09-14 14:30:00,56.76,56.87,56.75,56.84,10900.0,43.3008,43.3847,43.2932,43.3619,10900.0
2012-09-14 15:00:00,56.85,56.85,56.64,56.67,26700.0,43.3695,43.3695,43.2093,43.2322,26700.0
2012-09-14 15:30:00,56.7,56.75,56.59,56.6,91600.0,43.2551,43.2932,43.1711,43.1788,91600.0
2012-09-17 09:30:00,56.59,56.59,56.11,56.2,20500.0,43.1711,43.1711,42.805,42.8736,20500.0
2012-09-17 10:00:00,56.2,56.43,56.11,56.42,12100.0,42.8736,43.0491,42.805,43.0414,12100.0
2012-09-17 10:30:00,56.44,56.46,56.15,56.17,19800.0,43.0567,43.072,42.8355,42.8507,19800.0
2012-09-17 11:00:00,56.17,56.22,56.14,56.17,6600.0,42.8507,42.8889,42.8278,42.8507,6600.0
2012-09-17 11:30:00,56.17,56.24,56.15,56.24,6300.0,42.8507,42.9041,42.8355,42.9041,6300.0
2012-09-17 12:00:00,56.23,56.35,56.22,56.33,9200.0,42.8965,42.988,42.8889,42.9728,9200.0
2012-09-17 12:30:00,56.34,56.57,56.33,56.53,11700.0,42.9804,43.1559,42.9728,43.1254,11700.0
2012-09-17 13:00:00,56.53,56.63,56.52,56.54,7300.0,43.1254,43.2017,43.1177,43.133,7300.0
2012-09-17 13:30:00,56.57,56.57,56.4,56.44,11300.0,43.1559,43.1559,43.0262,43.0567,11300.0
2012-09-17 14:00:00,56.44,56.76,56.44,56.7,14600.0,43.0567,43.3008,43.0567,43.2551,14600.0
2012-09-17 14:30:00,56.69,56.81,56.69,56.73,18700.0,43.2474,43.339,43.2474,43.2779,18700.0
2012-09-17 15:00:00,56.75,56.81,56.68,56.7,18300.0,43.2932,43.339,43.2398,43.2551,18300.0
2012-09-17 15:30:00,56.68,56.72,56.57,56.62,76600.0,43.2398,43.2703,43.1559,43.194,76600.0
2012-09-18 09:30:00,56.57,56.57,56.0,56.0,7900.0,43.1559,43.1559,42.721,42.721,7900.0
2012-09-18 10:00:00,56.05,56.21,55.83,55.99,10900.0,42.7592,42.8812,42.5914,42.7134,10900.0
2012-09-18 10:30:00,56.01,56.02,55.62,55.7,6400.0,42.7287,42.7363,42.4311,42.4922,6400.0
2012-09-18 11:00:00,55.71,55.85,55.71,55.81,11000.0,42.4998,42.6066,42.4998,42.5761,11000.0
2012-09-18 11:30:00,55.82,55.82,55.75,55.76,7100.0,42.5837,42.5837,42.5303,42.5379,7100.0
2012-09-18 12:00:00,55.77,55.79,55.44,55.54,12800.0,42.5456,42.5608,42.2938,42.3701,12800.0
2012-09-18 12:30:00,55.56,55.59,55.44,55.59,34900.0,42.3854,42.4083,42.2938,42.4083,34900.0
2012-09-18 13:00:00,55.56,55.72,55.48,55.63,8900.0,42.3854,42.5074,42.3243,42.4388,8900.0
2012-09-18 13:30:00,55.6,55.71,55.58,55.59,4300.0,42.4159,42.4998,42.4006,42.4083,4300.0
2012-09-18 14:00:00,55.6,55.8,55.53,55.8,14500.0,42.4159,42.5685,42.3625,42.5685,14500.0
2012-09-18 14:30:00,55.78,55.79,55.56,55.6,7300.0,42.5532,42.5608,42.3854,42.4159,7300.0
2012-09-18 15:00:00,55.6,55.68,55.56,55.66,17600.0,42.4159,42.4769,42.3854,42.4617,17600.0
2012-09-18 15:30:00,55.67,55.97,55.61,55.88,84300.0,42.4693,42.6982,42.4235,42.6295,84300.0
2012-09-19 09:30:00,56.0,56.15,55.9,56.15,16700.0,42.721,42.8355,42.6448,42.8355,16700.0
2012-09-19 10:00:00,56.13,56.27,55.73,55.84,14200.0,42.8202,42.927,42.5151,42.599,14200.0
2012-09-19 10:30:00,55.81,55.83,55.53,55.57,12400.0,42.5761,42.5914,42.3625,42.393,12400.0
2012-09-19 11:00:00,55.56,55.72,55.48,55.71,8700.0,42.3854,42.5074,42.3243,42.4998,8700.0
2012-09-19 11:30:00,55.71,55.89,55.69,55.75,11000.0,42.4998,42.6371,42.4845,42.5303,11000.0
2012-09-19 12:00:00,55.75,55.92,55.7,55.87,5800.0,42.5303,42.66,42.4922,42.6219,5800.0
2012-09-19 12:30:00,55.89,55.97,55.86,55.93,20600.0,42.6371,42.6982,42.6142,42.6676,20600.0
2012-09-19 13:00:00,55.96,56.06,55.95,56.01,18600.0,42.6905,42.7668,42.6829,42.7287,18600.0
2012-09-19 13:30:00,56.01,56.06,55.88,55.88,9900.0,42.7287,42.7668,42.6295,42.6295,9900.0
2012-09-19 14:00:00,55.9,55.93,55.87,55.88,10000.0,42.6448,42.6676,42.6219,42.6295,10000.0
2012-09-19 14:30:00,55.88,55.9,55.81,55.89,9200.0,42.6295,42.6448,42.5761,42.6371,9200.0
2012-09-19 15:00:00,55.89,55.95,55.85,55.91,18600.0,42.6371,42.6829,42.6066,42.6524,18600.0
2012-09-19 15:30:00,55.88,56.06,55.85,55.92,49600.0,42.6295,42.7668,42.6066,42.66,49600.0
2012-09-20 09:30:00,55.59,55.75,54.7,54.81,25400.0,42.4083,42.5303,41.7293,41.8132,25400.0
2012-09-20 10:00:00,54.82,55.4,54.74,55.4,44300.0,41.8208,42.2633,41.7598,42.2633,44300.0
2012-09-20 10:30:00,55.4,55.7,55.38,55.58,12500.0,42.2633,42.4922,42.2481,42.4006,12500.0
2012-09-20 11:00:00,55.57,55.84,55.55,55.55,13800.0,42.393,42.599,42.3777,42.3777,13800.0
2012-09-20 11:30:00,55.58,55.9,55.57,55.88,16300.0,42.4006,42.6448,42.393,42.6295,16300.0
2012-09-20 12:00:00,55.91,55.92,55.81,55.83,11000.0,42.6524,42.66,42.5761,42.5914,11000.0
2012-09-20 12:30:00,55.69,55.98,55.6,55.89,26300.0,42.4845,42.7058,42.4159,42.6371,26300.0
2012-09-20 13:00:00,55.86,55.97,55.77,55.97,33100.0,42.6142,42.6982,42.5456,42.6982,33100.0
2012-09-20 13:30:00,55.97,56.01,55.7,55.73,21300.0,42.6982,42.7287,42.4922,42.5151,21300.0
2012-09-20 14:00:00,55.73,55.83,55.61,55.83,9600.0,42.5151,42.5914,42.4235,42.5914,9600.0
2012-09-20 14:30:00,55.78,55.9,55.72,55.85,11200.0,42.5532,42.6448,42.5074,42.6066,11200.0
2012-09-20 15:00:00,55.89,55.94,55.81,55.83,20300.0,42.6371,42.6753,42.5761,42.5914,20300.0
2012-09-20 15:30:00,55.83,55.86,55.61,55.66,40600.0,42.5914,42.6142,42.4235,42.4617,40600.0
2012-09-21 09:30:00,55.97,56.03,55.71,55.71,94400.0,42.6982,42.7439,42.4998,42.4998,94400.0
2012-09-21 10:00:00,55.83,55.86,55.48,55.67,19700.0,42.5914,42.6142,42.3243,42.4693,19700.0
2012-09-21 10:30:00,55.74,55.78,55.49,55.59,33700.0,42.5227,42.5532,42.332,42.4083,33700.0
2012-09-21 11:00:00,55.62,55.89,55.62,55.83,11800.0,42.4311,42.6371,42.4311,42.5914,11800.0
2012-09-21 11:30:00,55.77,55.94,55.76,55.8,31900.0,42.5456,42.6753,42.5379,42.5685,31900.0
2012-09-21 12:00:00,55.8,55.8,55.5,55.52,6400.0,42.5685,42.5685,42.3396,42.3549,6400.0
2012-09-21 12:30:00,55.49,55.51,55.32,55.33,7300.0,42.332,42.3472,42.2023,42.2099,7300.0
2012-09-21 13:00:00,55.32,55.45,55.27,55.45,7300.0,42.2023,42.3015,42.1641,42.3015,7300.0
2012-09-21 13:30:00,55.45,55.55,55.41,55.44,53500.0,42.3015,42.3777,42.2709,42.2938,53500.0
2012-09-21 14:00:00,55.43,55.47,55.33,55.38,8300.0,42.2862,42.3167,42.2099,42.2481,8300.0
2012-09-21 14:30:00,55.37,55.46,55.3,55.46,16700.0,42.2404,42.3091,42.187,42.3091,16700.0
2012-09-21 15:00:00,55.46,55.54,55.41,55.46,20700.0,42.3091,42.3701,42.2709,42.3091,20700.0
2012-09-21 15:30:00,55.44,55.52,55.36,55.46,63200.0,42.2938,42.3549,42.2328,42.3091,63200.0
2012-09-24 09:30:00,55.23,55.57,55.2,55.51,11100.0,42.1336,42.393,42.1107,42.3472,11100.0
2012-09-24 10:00:00,55.55,55.66,55.02,55.05,14100.0,42.3777,42.4617,41.9734,41.9963,14100.0
2012-09-24 10:30:00,55.06,55.3,54.93,55.22,12500.0,42.0039,42.187,41.9048,42.126,12500.0
2012-09-24 11:00:00,55.26,55.26,55.02,55.07,2900.0,42.1565,42.1565,41.9734,42.0116,2900.0
2012-09-24 11:30:00,55.08,55.39,55.04,55.35,4200.0,42.0192,42.2557,41.9887,42.2252,4200.0
2012-09-24 12:00:00,55.28,55.41,55.25,55.27,12300.0,42.1718,42.2709,42.1489,42.1641,12300.0
2012-09-24 12:30:00,55.33,55.41,55.32,55.37,3100.0,42.2099,42.2709,42.2023,42.2404,3100.0
2012-09-24 13:00:00,55.37,55.45,55.3,55.45,2600.0,42.2404,42.3015,42.187,42.3015,2600.0
2012-09-24 13:30:00,55.4,55.45,55.32,55.42,3900.0,42.2633,42.3015,42.2023,42.2786,3900.0
2012-09-24 14:00:00,55.43,55.62,55.36,55.62,50600.0,42.2862,42.4311,42.2328,42.4311,50600.0
2012-09-24 14:30:00,55.63,55.72,55.54,55.54,12600.0,42.4388,42.5074,42.3701,42.3701,12600.0
2012-09-24 15:00:00,55.53,55.61,55.39,55.4,25400.0,42.3625,42.4235,42.2557,42.2633,25400.0
2012-09-24 15:30:00,55.39,55.46,55.28,55.29,67200.0,42.2557,42.3091,42.1718,42.1794,67200.0
2012-09-25 09:30:00,55.43,55.44,55.2,55.42,7700.0,42.2862,42.2938,42.1107,42.2786,7700.0
2012-09-25 10:00:00,55.47,55.78,55.46,55.72,17900.0,42.3167,42.5532,42.3091,42.5074,17900.0
2012-09-25 10:30:00,55.68,55.79,55.56,55.6,14100.0,42.4769,42.5608,42.3854,42.4159,14100.0
2012-09-25 11:00:00,55.61,55.73,55.61,55.64,5600.0,42.4235,42.5151,42.4235,42.4464,5600.0
2012-09-25 11:30:00,55.64,55.8,55.61,55.75,43300.0,42.4464,42.5685,42.4235,42.5303,43300.0
2012-09-25 12:00:00,55.72,55.94,55.72,55.83,136800.0,42.5074,42.6753,42.5074,42.5914,136800.0
2012-09-25 12:30:00,55.85,55.88,55.58,55.68,13800.0,42.6066,42.6295,42.4006,42.4769,13800.0
2012-09-25 13:00:00,55.66,55.75,55.52,55.57,13600.0,42.4617,42.5303,42.3549,42.393,13600.0
2012-09-25 13:30:00,55.57,55.58,55.4,55.4,10300.0,42.393,42.4006,42.2633,42.2633,10300.0
2012-09-25 14:00:00,55.42,55.42,55.15,55.23,18000.0,42.2786,42.2786,42.0726,42.1336,18000.0
2012-09-25 14:30:00,55.22,55.25,54.94,54.97,22200.0,42.126,42.1489,41.9124,41.9353,22200.0
2012-09-25 15:00:00,54.94,54.99,54.69,54.83,19700.0,41.9124,41.9505,41.7217,41.8285,19700.0
2012-09-25 15:30:00,54.83,54.95,54.51,54.56,42700.0,41.8285,41.92,41.5844,41.6225,42700.0
2012-09-26 09:30:00,54.66,54.87,54.3,54.48,9700.0,41.6988,41.859,41.4242,41.5615,9700.0
2012-09-26 10:00:00,54.35,54.61,54.17,54.25,11400.0,41.4623,41.6606,41.325,41.386,11400.0
2012-09-26 10:30:00,54.27,54.31,53.73,53.8,36100.0,41.4013,41.4318,40.9893,41.0427,36100.0
2012-09-26 11:00:00,53.75,54.35,53.61,54.35,42600.0,41.0046,41.4623,40.8978,41.4623,42600.0
2012-09-26 11:30:00,54.31,54.43,54.2,54.37,21900.0,41.4318,41.5233,41.3479,41.4776,21900.0
2012-09-26 12:00:00,54.36,54.6,54.35,54.53,7400.0,41.4699,41.653,41.4623,41.5996,7400.0
2012-09-26 12:30:00,54.53,54.79,54.52,54.75,14200.0,41.5996,41.798,41.592,41.7674,14200.0
2012-09-26 13:00:00,54.76,54.85,54.67,54.83,16400.0,41.7751,41.8437,41.7064,41.8285,16400.0
2012-09-26 13:30:00,54.81,54.94,54.64,54.64,18300.0,41.8132,41.9124,41.6835,41.6835,18300.0
2012-09-26 14:00:00,54.68,54.92,54.68,54.81,8000.0,41.714,41.8971,41.714,41.8132,8000.0
2012-09-26 14:30:00,54.78,54.91,54.73,54.82,10100.0,41.7903,41.8895,41.7522,41.8208,10100.0
2012-09-26 15:00:00,54.79,54.86,54.63,54.65,25300.0,41.798,41.8514,41.6759,41.6912,25300.0
2012-09-26 15:30:00,54.67,54.91,54.67,54.88,48900.0,41.7064,41.8895,41.7064,41.8666,48900.0
2012-09-27 09:30:00,54.98,55.3,54.43,54.47,8500.0,41.9429,42.187,41.5233,41.5538,8500.0
2012-09-27 10:00:00,54.48,54.69,54.45,54.62,7600.0,41.5615,41.7217,41.5386,41.6683,7600.0
2012-09-27 10:30:00,54.6,54.7,54.6,54.66,4400.0,41.653,41.7293,41.653,41.6988,4400.0
2012-09-27 11:00:00,54.63,54.85,54.54,54.85,9100.0,41.6759,41.8437,41.6072,41.8437,9100.0
2012-09-27 11:30:00,54.84,55.08,54.81,55.03,9800.0,41.8361,42.0192,41.8132,41.9811,9800.0
2012-09-27 12:00:00,54.97,55.25,54.94,55.25,12700.0,41.9353,42.1489,41.9124,42.1489,12700.0
2012-09-27 12:30:00,55.17,55.2,54.97,55.01,31200.0,42.0879,42.1107,41.9353,41.9658,31200.0
2012-09-27 13:00:00,54.97,55.15,54.86,55.13,15800.0,41.9353,42.0726,41.8514,42.0573,15800.0
2012-09-27 13:30:00,55.15,55.53,55.15,55.4,11300.0,42.0726,42.3625,42.0726,42.2633,11300.0
2012-09-27 14:00:00,55.43,55.48,55.3,55.35,6800.0,42.2862,42.3243,42.187,42.2252,6800.0
2012-09-27 14:30:00,55.38,55.47,55.24,55.35,15500.0,42.2481,42.3167,42.1413,42.2252,15500.0
2012-09-27 15:00:00,55.38,55.48,55.36,55.43,11500.0,42.2481,42.3243,42.2328,42.2862,11500.0
2012-09-27 15:30:00,55.43,55.49,55.17,55.22,114400.0,42.2862,42.332,42.0879,42.126,114400.0
2012-09-28 09:30:00,54.4,54.5,53.19,53.37,351100.0,41.5004,41.5767,40.5774,40.7147,351100.0
2012-09-28 10:00:00,53.42,53.53,52.84,53.03,152700.0,40.7528,40.8367,40.3104,40.4553,152700.0
2012-09-28 10:30:00,53.03,53.59,52.92,53.59,190900.0,40.4553,40.8825,40.3714,40.8825,190900.0
2012-09-28 11:00:00,53.6,54.18,53.53,54.0,112600.0,40.8901,41.3326,40.8367,41.1953,112600.0
2012-09-28 11:30:00,54.0,54.14,53.76,53.95,24200.0,41.1953,41.3021,41.0122,41.1571,24200.0
2012-09-28 12:00:00,53.98,54.02,53.82,53.83,30500.0,41.18,41.2105,41.058,41.0656,30500.0
2012-09-28 12:30:00,53.82,54.01,53.8,53.91,18300.0,41.058,41.2029,41.0427,41.1266,18300.0
2012-09-28 13:00:00,53.93,54.04,53.88,54.02,17600.0,41.1419,41.2258,41.1037,41.2105,17600.0
2012-09-28 13:30:00,54.02,54.03,53.93,53.97,76700.0,41.2105,41.2182,41.1419,41.1724,76700.0
2012-09-28 14:00:00,53.96,54.01,53.69,53.69,54000.0,41.1648,41.2029,40.9588,40.9588,54000.0
2012-09-28 14:30:00,53.69,53.78,53.58,53.76,51700.0,40.9588,41.0275,40.8749,41.0122,51700.0
2012-09-28 15:00:00,53.75,53.92,53.6,53.9,53800.0,41.0046,41.1343,40.8901,41.119,53800.0
2012-09-28 15:30:00,53.91,54.05,53.75,53.83,162300.0,41.1266,41.2334,41.0046,41.0656,162300.0
2012-10-01 09:30:00,53.85,54.26,53.6,54.07,53600.0,41.0809,41.3936,40.8901,41.2487,53600.0
2012-10-01 10:00:00,54.09,54.67,54.08,54.35,52100.0,41.2639,41.7064,41.2563,41.4623,52100.0
2012-10-01 10:30:00,54.35,54.35,53.75,53.85,58000.0,41.4623,41.4623,41.0046,41.0809,58000.0
2012-10-01 11:00:00,53.88,54.0,53.84,53.94,23700.0,41.1037,41.1953,41.0732,41.1495,23700.0
2012-10-01 11:30:00,53.93,53.97,53.67,53.71,24000.0,41.1419,41.1724,40.9435,40.9741,24000.0
2012-10-01 12:00:00,53.7,53.77,53.64,53.65,14500.0,40.9664,41.0198,40.9207,40.9283,14500.0
2012-10-01 12:30:00,53.65,53.69,53.41,53.41,23100.0,40.9283,40.9588,40.7452,40.7452,23100.0
2012-10-01 13:00:00,53.41,53.42,53.24,53.37,24700.0,40.7452,40.7528,40.6155,40.7147,24700.0
2012-10-01 13:30:00,53.37,53.66,53.34,53.65,28600.0,40.7147,40.9359,40.6918,40.9283,28600.0
2012-10-01 14:00:00,53.64,54.01,53.64,54.0,41700.0,40.9207,41.2029,40.9207,41.1953,41700.0
2012-10-01 14:30:00,54.0,54.39,53.98,54.35,52800.0,41.1953,41.4928,41.18,41.4623,52800.0
2012-10-01 15:00:00,54.37,54.38,53.91,54.15,47800.0,41.4776,41.4852,41.1266,41.3097,47800.0
2012-10-01 15:30:00,54.11,54.26,54.01,54.18,83100.0,41.2792,41.3936,41.2029,41.3326,83100.0
2012-10-02 09:30:00,54.3,54.35,53.85,54.07,14500.0,41.4242,41.4623,41.0809,41.2487,14500.0
2012-10-02 10:00:00,54.05,54.05,53.84,53.98,27300.0,41.2334,41.2334,41.0732,41.18,27300.0
2012-10-02 10:30:00,54.01,54.07,53.91,54.04,24300.0,41.2029,41.2487,41.1266,41.2258,24300.0
2012-10-02 11:00:00,53.99,54.03,53.89,53.94,21900.0,41.1877,41.2182,41.1114,41.1495,21900.0
2012-10-02 11:30:00,53.91,54.06,53.83,54.01,48300.0,41.1266,41.2411,41.0656,41.2029,48300.0
2012-10-02 12:00:00,54.03,54.15,54.01,54.13,19700.0,41.2182,41.3097,41.2029,41.2945,19700.0
2012-10-02 12:30:00,54.13,54.14,54.02,54.08,14800.0,41.2945,41.3021,41.2105,41.2563,14800.0
2012-10-02 13:00:00,54.09,54.12,53.95,53.95,34800.0,41.2639,41.2868,41.1571,41.1571,34800.0
2012-10-02 13:30:00,53.96,54.0,53.8,53.85,31300.0,41.1648,41.1953,41.0427,41.0809,31300.0
2012-10-02 14:00:00,53.87,53.98,53.8,53.8,23900.0,41.0961,41.18,41.0427,41.0427,23900.0
2012-10-02 14:30:00,53.81,53.86,53.79,53.84,38400.0,41.0503,41.0885,41.0351,41.0732,38400.0
2012-10-02 15:00:00,53.87,54.03,53.85,54.03,40200.0,41.0961,41.2182,41.0809,41.2182,40200.0
2012-10-02 15:30:00,54.03,54.13,53.98,54.05,86000.0,41.2182,41.2945,41.18,41.2334,86000.0
2012-10-03 09:30:00,54.01,54.1,53.8,53.88,19100.0,41.2029,41.2716,41.0427,41.1037,19100.0
2012-10-03 10:00:00,53.9,54.61,53.8,54.12,134100.0,41.119,41.6606,41.0427,41.2868,134100.0
2012-10-03 10:30:00,54.15,54.15,53.65,53.65,129300.0,41.3097,41.3097,40.9283,40.9283,129300.0
2012-10-03 11:00:00,53.69,53.72,53.43,53.5,107500.0,40.9588,40.9817,40.7604,40.8139,107500.0
2012-10-03 11:30:00,53.5,53.66,53.46,53.63,65800.0,40.8139,40.9359,40.7833,40.913,65800.0
2012-10-03 12:00:00,53.65,53.65,53.52,53.65,32800.0,40.9283,40.9283,40.8291,40.9283,32800.0
2012-10-03 12:30:00,53.65,53.96,53.51,53.9,32900.0,40.9283,41.1648,40.8215,41.119,32900.0
2012-10-03 13:00:00,53.9,53.97,53.87,53.91,26600.0,41.119,41.1724,41.0961,41.1266,26600.0
2012-10-03 13:30:00,53.92,53.92,53.75,53.91,18900.0,41.1343,41.1343,41.0046,41.1266,18900.0
2012-10-03 14:00:00,53.91,54.2,53.9,54.15,69700.0,41.1266,41.3479,41.119,41.3097,69700.0
2012-10-03 14:30:00,54.16,54.39,54.01,54.05,58000.0,41.3173,41.4928,41.2029,41.2334,58000.0
2012-10-03 15:00:00,54.01,54.12,53.83,54.08,29200.0,41.2029,41.2868,41.0656,41.2563,29200.0
2012-10-03 15:30:00,54.09,54.18,53.96,54.02,54500.0,41.2639,41.3326,41.1648,41.2105,54500.0
2012-10-04 09:30:00,54.06,54.35,54.0,54.01,33600.0,41.2411,41.4623,41.1953,41.2029,33600.0
2012-10-04 10:00:00,54.02,54.3,53.94,53.99,35500.0,41.2105,41.4242,41.1495,41.1877,35500.0
2012-10-04 10:30:00,54.0,54.12,53.78,53.83,32200.0,41.1953,41.2868,41.0275,41.0656,32200.0
2012-10-04 11:00:00,53.79,53.87,53.64,53.64,16200.0,41.0351,41.0961,40.9207,40.9207,16200.0
2012-10-04 11:30:00,53.63,53.72,53.58,53.66,15400.0,40.913,40.9817,40.8749,40.9359,15400.0
2012-10-04 12:00:00,53.69,53.98,53.67,53.93,15900.0,40.9588,41.18,40.9435,41.1419,15900.0
2012-10-04 12:30:00,53.92,53.93,53.65,53.73,14600.0,41.1343,41.1419,40.9283,40.9893,14600.0
2012-10-04 13:00:00,53.72,53.89,53.72,53.89,20000.0,40.9817,41.1114,40.9817,41.1114,20000.0
2012-10-04 13:30:00,53.9,54.18,53.9,54.18,16800.0,41.119,41.3326,41.119,41.3326,16800.0
2012-10-04 14:00:00,54.2,54.2,53.99,54.04,21100.0,41.3479,41.3479,41.1877,41.2258,21100.0
2012-10-04 14:30:00,54.04,54.09,53.96,54.03,17100.0,41.2258,41.2639,41.1648,41.2182,17100.0
2012-10-04 15:00:00,54.05,54.3,54.02,54.26,30000.0,41.2334,41.4242,41.2105,41.3936,30000.0
2012-10-04 15:30:00,54.26,54.28,54.1,54.25,62300.0,41.3936,41.4089,41.2716,41.386,62300.0
2012-10-05 09:30:00,54.6,54.6,54.21,54.37,8400.0,41.653,41.653,41.3555,41.4776,8400.0
2012-10-05 10:00:00,54.3,54.44,54.25,54.41,26900.0,41.4242,41.531,41.386,41.5081,26900.0
2012-10-05 10:30:00,54.41,54.5,54.36,54.48,39200.0,41.5081,41.5767,41.4699,41.5615,39200.0
2012-10-05 11:00:00,54.5,54.72,54.47,54.68,26000.0,41.5767,41.7446,41.5538,41.714,26000.0
2012-10-05 11:30:00,54.7,54.7,54.42,54.47,27600.0,41.7293,41.7293,41.5157,41.5538,27600.0
2012-10-05 12:00:00,54.49,54.55,54.45,54.5,11200.0,41.5691,41.6149,41.5386,41.5767,11200.0
2012-10-05 12:30:00,54.51,54.53,54.44,54.48,11800.0,41.5844,41.5996,41.531,41.5615,11800.0
2012-10-05 13:00:00,54.47,54.57,54.46,54.48,13300.0,41.5538,41.6301,41.5462,41.5615,13300.0
2012-10-05 13:30:00,54.49,54.55,54.47,54.52,14500.0,41.5691,41.6149,41.5538,41.592,14500.0
2012-10-05 14:00:00,54.52,54.55,54.43,54.5,10500.0,41.592,41.6149,41.5233,41.5767,10500.0
2012-10-05 14:30:00,54.52,54.52,54.2,54.21,13100.0,41.592,41.592,41.3479,41.3555,13100.0
2012-10-05 15:00:00,54.2,54.3,54.12,54.19,34900.0,41.3479,41.4242,41.2868,41.3402,34900.0
2012-10-05 15:30:00,54.19,54.2,53.96,54.12,60800.0,41.3402,41.3479,41.1648,41.2868,60800.0
2012-10-08 09:30:00,53.98,54.13,53.85,54.1,15300.0,41.18,41.2945,41.0809,41.2716,15300.0
2012-10-08 10:00:00,54.15,54.44,54.14,54.27,13500.0,41.3097,41.531,41.3021,41.4013,13500.0
2012-10-08 10:30:00,54.27,54.43,54.2,54.25,20100.0,41.4013,41.5233,41.3479,41.386,20100.0
2012-10-08 11:00:00,54.21,54.33,54.13,54.2,19000.0,41.3555,41.447,41.2945,41.3479,19000.0
2012-10-08 11:30:00,54.18,54.3,53.97,54.03,13900.0,41.3326,41.4242,41.1724,41.2182,13900.0
2012-10-08 12:00:00,54.04,54.18,54.01,54.03,5300.0,41.2258,41.3326,41.2029,41.2182,5300.0
2012-10-08 12:30:00,54.03,54.11,53.94,54.0,8600.0,41.2182,41.2792,41.1495,41.1953,8600.0
2012-10-08 13:00:00,54.0,54.03,53.89,53.94,8600.0,41.1953,41.2182,41.1114,41.1495,8600.0
2012-10-08 13:30:00,53.95,54.08,53.95,53.97,17900.0,41.1571,41.2563,41.1571,41.1724,17900.0
2012-10-08 14:00:00,53.96,54.08,53.96,54.04,19000.0,41.1648,41.2563,41.1648,41.2258,19000.0
2012-10-08 14:30:00,54.03,54.08,54.01,54.06,18300.0,41.2182,41.2563,41.2029,41.2411,18300.0
2012-10-08 15:00:00,54.06,54.23,54.06,54.15,32000.0,41.2411,41.3707,41.2411,41.3097,32000.0
2012-10-08 15:30:00,54.15,54.17,53.93,53.99,43700.0,41.3097,41.325,41.1419,41.1877,43700.0
2012-10-09 09:30:00,53.93,54.01,53.56,53.6,11200.0,41.1419,41.2029,40.8596,40.8901,11200.0
2012-10-09 10:00:00,53.64,54.04,53.64,53.85,54600.0,40.9207,41.2258,40.9207,41.0809,54600.0
2012-10-09 10:30:00,53.83,53.91,53.32,53.33,19300.0,41.0656,41.1266,40.6765,40.6842,19300.0
2012-10-09 11:00:00,53.33,53.46,53.16,53.18,33100.0,40.6842,40.7833,40.5545,40.5697,33100.0
2012-10-09 11:30:00,53.18,53.41,53.15,53.25,42400.0,40.5697,40.7452,40.5468,40.6231,42400.0
2012-10-09 12:00:00,53.24,53.5,53.23,53.39,31900.0,40.6155,40.8139,40.6079,40.7299,31900.0
2012-10-09 12:30:00,53.37,53.42,53.22,53.26,17700.0,40.7147,40.7528,40.6002,40.6308,17700.0
2012-10-09 13:00:00,53.29,53.32,53.09,53.2,33000.0,40.6536,40.6765,40.5011,40.585,33000.0
2012-10-09 13:30:00,53.2,53.26,53.1,53.14,31400.0,40.585,40.6308,40.5087,40.5392,31400.0
2012-10-09 14:00:00,53.13,53.19,53.08,53.14,28400.0,40.5316,40.5774,40.4934,40.5392,28400.0
2012-10-09 14:30:00,53.13,53.22,53.05,53.14,33700.0,40.5316,40.6002,40.4706,40.5392,33700.0
2012-10-09 15:00:00,53.16,53.18,52.88,52.9,58000.0,40.5545,40.5697,40.3409,40.3561,58000.0
2012-10-09 15:30:00,52.9,53.11,52.83,52.88,137900.0,40.3561,40.5163,40.3027,40.3409,137900.0
2012-10-10 09:30:00,53.22,53.35,52.78,52.83,52300.0,40.6002,40.6994,40.2646,40.3027,52300.0
2012-10-10 10:00:00,52.96,53.02,52.81,53.01,43500.0,40.4019,40.4477,40.2875,40.44,43500.0
2012-10-10 10:30:00,53.0,53.01,52.93,52.95,24100.0,40.4324,40.44,40.379,40.3943,24100.0
2012-10-10 11:00:00,52.97,53.02,52.94,52.99,21600.0,40.4095,40.4477,40.3866,40.4248,21600.0
2012-10-10 11:30:00,53.0,53.0,52.88,52.95,21600.0,40.4324,40.4324,40.3409,40.3943,21600.0
2012-10-10 12:00:00,52.95,53.03,52.91,52.95,33000.0,40.3943,40.4553,40.3638,40.3943,33000.0
2012-10-10 12:30:00,52.94,52.96,52.65,52.65,19500.0,40.3866,40.4019,40.1654,40.1654,19500.0
2012-10-10 13:00:00,52.64,52.91,52.61,52.91,19300.0,40.1578,40.3638,40.1349,40.3638,19300.0
2012-10-10 13:30:00,52.89,52.92,52.72,52.8,19800.0,40.3485,40.3714,40.2188,40.2798,19800.0
2012-10-10 14:00:00,52.8,52.93,52.6,52.61,45000.0,40.2798,40.379,40.1273,40.1349,45000.0
2012-10-10 14:30:00,52.61,52.68,52.44,52.64,57700.0,40.1349,40.1883,40.0052,40.1578,57700.0
2012-10-10 15:00:00,52.64,52.74,52.47,52.49,53100.0,40.1578,40.2341,40.0281,40.0433,53100.0
2012-10-10 15:30:00,52.47,52.58,52.3,52.49,68600.0,40.0281,40.112,39.8984,40.0433,68600.0
2012-10-11 09:30:00,53.0,53.09,52.65,52.79,62500.0,40.4324,40.5011,40.1654,40.2722,62500.0
2012-10-11 10:00:00,52.79,53.23,52.76,52.98,72400.0,40.2722,40.6079,40.2493,40.4172,72400.0
2012-10-11 10:30:00,52.94,53.07,52.73,52.89,47200.0,40.3866,40.4858,40.2264,40.3485,47200.0
2012-10-11 11:00:00,52.88,53.03,52.88,53.01,22800.0,40.3409,40.4553,40.3409,40.44,22800.0
2012-10-11 11:30:00,53.0,53.05,52.87,52.88,41400.0,40.4324,40.4706,40.3332,40.3409,41400.0
2012-10-11 12:00:00,52.88,52.97,52.73,52.78,73300.0,40.3409,40.4095,40.2264,40.2646,73300.0
2012-10-11 12:30:00,52.8,52.93,52.73,52.79,50900.0,40.2798,40.379,40.2264,40.2722,50900.0
2012-10-11 13:00:00,52.79,52.89,52.75,52.8,17100.0,40.2722,40.3485,40.2417,40.2798,17100.0
2012-10-11 13:30:00,52.8,52.8,52.48,52.54,21800.0,40.2798,40.2798,40.0357,40.0815,21800.0
2012-10-11 14:00:00,52.5,52.59,52.49,52.51,21100.0,40.051,40.1196,40.0433,40.0586,21100.0
2012-10-11 14:30:00,52.51,52.76,52.49,52.76,23600.0,40.0586,40.2493,40.0433,40.2493,23600.0
2012-10-11 15:00:00,52.74,52.77,52.71,52.75,34300.0,40.2341,40.257,40.2112,40.2417,34300.0
2012-10-11 15:30:00,52.75,52.77,52.37,52.39,111700.0,40.2417,40.257,39.9518,39.9671,111700.0
2012-10-12 09:30:00,52.41,52.5,52.25,52.4,38400.0,39.9823,40.051,39.8603,39.9747,38400.0
2012-10-12 10:00:00,52.4,52.5,52.33,52.4,33200.0,39.9747,40.051,39.9213,39.9747,33200.0
2012-10-12 10:30:00,52.36,52.68,52.36,52.57,24200.0,39.9442,40.1883,39.9442,40.1044,24200.0
2012-10-12 11:00:00,52.57,52.58,52.27,52.42,22300.0,40.1044,40.112,39.8755,39.9899,22300.0
2012-10-12 11:30:00,52.37,52.39,52.28,52.37,11300.0,39.9518,39.9671,39.8831,39.9518,11300.0
2012-10-12 12:00:00,52.35,52.48,52.32,52.47,10400.0,39.9365,40.0357,39.9137,40.0281,10400.0
2012-10-12 12:30:00,52.47,52.6,52.33,52.55,80800.0,40.0281,40.1273,39.9213,40.0891,80800.0
2012-10-12 13:00:00,52.55,52.65,52.55,52.62,7400.0,40.0891,40.1654,40.0891,40.1425,7400.0
2012-10-12 13:30:00,52.62,52.7,52.52,52.64,11400.0,40.1425,40.2035,40.0662,40.1578,11400.0
2012-10-12 14:00:00,52.67,52.74,52.6,52.63,48800.0,40.1807,40.2341,40.1273,40.1501,48800.0
2012-10-12 14:30:00,52.63,52.65,52.52,52.62,21300.0,40.1501,40.1654,40.0662,40.1425,21300.0
2012-10-12 15:00:00,52.63,52.67,52.56,52.62,19100.0,40.1501,40.1807,40.0967,40.1425,19100.0
2012-10-12 15:30:00,52.63,52.75,52.59,52.74,65400.0,40.1501,40.2417,40.1196,40.2341,65400.0
2012-10-15 09:30:00,52.79,53.37,52.79,52.94,28600.0,40.2722,40.7147,40.2722,40.3866,28600.0
2012-10-15 10:00:00,52.94,53.03,52.85,52.96,78100.0,40.3866,40.4553,40.318,40.4019,78100.0
2012-10-15 10:30:00,52.96,53.05,52.83,52.96,113800.0,40.4019,40.4706,40.3027,40.4019,113800.0
2012-10-15 11:00:00,52.98,53.04,52.75,52.96,45800.0,40.4172,40.4629,40.2417,40.4019,45800.0
2012-10-15 11:30:00,52.98,53.02,52.9,52.9,17100.0,40.4172,40.4477,40.3561,40.3561,17100.0
2012-10-15 12:00:00,52.89,52.9,52.79,52.84,42600.0,40.3485,40.3561,40.2722,40.3104,42600.0
2012-10-15 12:30:00,52.95,53.02,52.87,53.01,18800.0,40.3943,40.4477,40.3332,40.44,18800.0
2012-10-15 13:00:00,53.03,53.22,53.03,53.2,7000.0,40.4553,40.6002,40.4553,40.585,7000.0
2012-10-15 13:30:00,53.2,53.27,53.14,53.17,8400.0,40.585,40.6384,40.5392,40.5621,8400.0
2012-10-15 14:00:00,53.16,53.19,53.09,53.09,18400.0,40.5545,40.5774,40.5011,40.5011,18400.0
2012-10-15 14:30:00,53.07,53.1,52.94,53.0,15700.0,40.4858,40.5087,40.3866,40.4324,15700.0
2012-10-15 15:00:00,53.0,53.03,52.88,52.95,25000.0,40.4324,40.4553,40.3409,40.3943,25000.0
2012-10-15 15:30:00,52.96,53.0,52.89,52.91,63000.0,40.4019,40.4324,40.3485,40.3638,63000.0
2012-10-16 09:30:00,53.0,53.27,53.0,53.2,21000.0,40.4324,40.6384,40.4324,40.585,21000.0
2012-10-16 10:00:00,53.21,53.43,53.18,53.42,22600.0,40.5926,40.7604,40.5697,40.7528,22600.0
2012-10-16 10:30:00,53.42,53.48,53.3,53.43,35300.0,40.7528,40.7986,40.6613,40.7604,35300.0
2012-10-16 11:00:00,53.42,53.42,53.24,53.3,20300.0,40.7528,40.7528,40.6155,40.6613,20300.0
2012-10-16 11:30:00,53.33,53.35,53.2,53.22,25700.0,40.6842,40.6994,40.585,40.6002,25700.0
2012-10-16 12:00:00,53.22,53.28,53.18,53.18,35500.0,40.6002,40.646,40.5697,40.5697,35500.0
2012-10-16 12:30:00,53.19,53.21,53.16,53.17,12100.0,40.5774,40.5926,40.5545,40.5621,12100.0
2012-10-16 13:00:00,53.16,53.23,53.16,53.18,65100.0,40.5545,40.6079,40.5545,40.5697,65100.0
2012-10-16 13:30:00,53.17,53.18,52.98,53.08,26000.0,40.5621,40.5697,40.4172,40.4934,26000.0
2012-10-16 14:00:00,53.04,53.2,53.04,53.2,16500.0,40.4629,40.585,40.4629,40.585,16500.0
2012-10-16 14:30:00,53.19,53.19,53.11,53.14,18900.0,40.5774,40.5774,40.5163,40.5392,18900.0
2012-10-16 15:00:00,53.12,53.18,53.12,53.15,41500.0,40.524,40.5697,40.524,40.5468,41500.0
2012-10-16 15:30:00,53.15,53.18,53.11,53.14,86100.0,40.5468,40.5697,40.5163,40.5392,86100.0
2012-10-17 09:30:00,53.28,53.29,53.07,53.15,59100.0,40.646,40.6536,40.4858,40.5468,59100.0
2012-10-17 10:00:00,53.17,53.31,53.03,53.28,167700.0,40.5621,40.6689,40.4553,40.646,167700.0
2012-10-17 10:30:00,53.26,53.34,53.2,53.2,39200.0,40.6308,40.6918,40.585,40.585,39200.0
2012-10-17 11:00:00,53.23,53.29,53.2,53.24,39300.0,40.6079,40.6536,40.585,40.6155,39300.0
2012-10-17 11:30:00,53.23,53.25,53.2,53.23,30700.0,40.6079,40.6231,40.585,40.6079,30700.0
2012-10-17 12:00:00,53.22,53.24,53.18,53.21,40600.0,40.6002,40.6155,40.5697,40.5926,40600.0
2012-10-17 12:30:00,53.2,53.25,53.17,53.2,18400.0,40.585,40.6231,40.5621,40.585,18400.0
2012-10-17 13:00:00,53.19,53.23,53.13,53.16,24200.0,40.5774,40.6079,40.5316,40.5545,24200.0
2012-10-17 13:30:00,53.17,53.21,53.03,53.13,30800.0,40.5621,40.5926,40.4553,40.5316,30800.0
2012-10-17 14:00:00,53.13,53.15,53.05,53.08,40900.0,40.5316,40.5468,40.4706,40.4934,40900.0
2012-10-17 14:30:00,53.07,53.12,53.0,53.01,63300.0,40.4858,40.524,40.4324,40.44,63300.0
2012-10-17 15:00:00,53.01,53.14,53.01,53.11,66600.0,40.44,40.5392,40.44,40.5163,66600.0
2012-10-17 15:30:00,53.11,53.14,52.88,52.94,95200.0,40.5163,40.5392,40.3409,40.3866,95200.0
2012-10-18 09:30:00,52.98,53.1,52.94,52.98,146400.0,40.4172,40.5087,40.3866,40.4172,146400.0
2012-10-18 10:00:00,53.0,53.01,52.68,52.98,57500.0,40.4324,40.44,40.1883,40.4172,57500.0
2012-10-18 10:30:00,52.95,53.0,52.81,52.96,22500.0,40.3943,40.4324,40.2875,40.4019,22500.0
2012-10-18 11:00:00,52.95,53.02,52.87,52.95,54300.0,40.3943,40.4477,40.3332,40.3943,54300.0
2012-10-18 11:30:00,52.94,52.96,52.86,52.91,67000.0,40.3866,40.4019,40.3256,40.3638,67000.0
2012-10-18 12:00:00,52.92,52.97,52.87,52.9,110900.0,40.3714,40.4095,40.3332,40.3561,110900.0
2012-10-18 12:30:00,52.91,52.96,52.84,52.94,90100.0,40.3638,40.4019,40.3104,40.3866,90100.0
2012-10-18 13:00:00,52.96,52.96,52.86,52.92,43400.0,40.4019,40.4019,40.3256,40.3714,43400.0
2012-10-18 13:30:00,52.91,52.92,52.59,52.63,35500.0,40.3638,40.3714,40.1196,40.1501,35500.0
2012-10-18 14:00:00,52.65,52.85,52.63,52.84,19700.0,40.1654,40.318,40.1501,40.3104,19700.0
2012-10-18 14:30:00,52.82,52.85,52.72,52.8,32200.0,40.2951,40.318,40.2188,40.2798,32200.0
2012-10-18 15:00:00,52.8,52.85,52.73,52.8,54000.0,40.2798,40.318,40.2264,40.2798,54000.0
2012-10-18 15:30:00,52.79,52.85,52.68,52.76,115400.0,40.2722,40.318,40.1883,40.2493,115400.0
2012-10-19 09:30:00,52.62,52.89,52.52,52.84,20900.0,40.1425,40.3485,40.0662,40.3104,20900.0
2012-10-19 10:00:00,52.82,52.88,52.72,52.84,26500.0,40.2951,40.3409,40.2188,40.3104,26500.0
2012-10-19 10:30:00,52.85,52.85,52.5,52.58,53100.0,40.318,40.318,40.051,40.112,53100.0
2012-10-19 11:00:00,52.55,52.63,51.95,52.1,116200.0,40.0891,40.1501,39.6314,39.7458,116200.0
2012-10-19 11:30:00,52.13,52.42,52.07,52.36,53700.0,39.7687,39.9899,39.7229,39.9442,53700.0
2012-10-19 12:00:00,52.38,52.45,52.14,52.19,29800.0,39.9594,40.0128,39.7763,39.8145,29800.0
2012-10-19 12:30:00,52.19,52.29,52.09,52.15,14600.0,39.8145,39.8908,39.7382,39.784,14600.0
2012-10-19 13:00:00,52.14,52.14,51.97,52.0,24800.0,39.7763,39.7763,39.6467,39.6695,24800.0
2012-10-19 13:30:00,52.0,52.02,51.84,51.93,27600.0,39.6695,39.6848,39.5475,39.6161,27600.0
2012-10-19 14:00:00,51.91,52.04,51.9,52.03,34400.0,39.6009,39.7001,39.5932,39.6924,34400.0
2012-10-19 14:30:00,52.02,52.05,51.87,51.98,73200.0,39.6848,39.7077,39.5704,39.6543,73200.0
2012-10-19 15:00:00,51.96,52.22,51.96,52.18,94200.0,39.639,39.8374,39.639,39.8069,94200.0
2012-10-19 15:30:00,52.2,52.57,52.11,52.46,258500.0,39.8221,40.1044,39.7535,40.0205,258500.0
2012-10-22 09:30:00,51.61,52.74,51.61,52.56,49400.0,39.372,40.2341,39.372,40.0967,49400.0
2012-10-22 10:00:00,52.55,52.57,52.31,52.43,60400.0,40.0891,40.1044,39.906,39.9976,60400.0
2012-10-22 10:30:00,52.43,52.45,52.21,52.23,27300.0,39.9976,40.0128,39.8297,39.845,27300.0
2012-10-22 11:00:00,52.23,52.35,52.08,52.32,50900.0,39.845,39.9365,39.7306,39.9137,50900.0
2012-10-22 11:30:00,52.32,52.56,52.31,52.49,66800.0,39.9137,40.0967,39.906,40.0433,66800.0
2012-10-22 12:00:00,52.49,52.61,52.3,52.3,63800.0,40.0433,40.1349,39.8984,39.8984,63800.0
2012-10-22 12:30:00,52.3,52.35,52.19,52.29,49200.0,39.8984,39.9365,39.8145,39.8908,49200.0
2012-10-22 13:00:00,52.29,52.37,52.15,52.2,48400.0,39.8908,39.9518,39.784,39.8221,48400.0
2012-10-22 13:30:00,52.2,52.3,52.12,52.2,41600.0,39.8221,39.8984,39.7611,39.8221,41600.0
2012-10-22 14:00:00,52.2,52.21,51.99,52.02,59100.0,39.8221,39.8297,39.6619,39.6848,59100.0
2012-10-22 14:30:00,52.0,52.1,51.97,51.97,62300.0,39.6695,39.7458,39.6467,39.6467,62300.0
2012-10-22 15:00:00,51.97,52.22,51.93,52.11,82700.0,39.6467,39.8374,39.6161,39.7535,82700.0
2012-10-22 15:30:00,52.11,52.54,52.1,52.52,185200.0,39.7535,40.0815,39.7458,40.0662,185200.0
2012-10-23 09:30:00,52.27,52.27,51.76,51.88,52600.0,39.8755,39.8755,39.4864,39.578,52600.0
2012-10-23 10:00:00,51.88,52.05,51.71,51.72,51400.0,39.578,39.7077,39.4483,39.4559,51400.0
2012-10-23 10:30:00,51.72,52.03,51.66,52.0,37300.0,39.4559,39.6924,39.4102,39.6695,37300.0
2012-10-23 11:00:00,52.03,52.05,51.8,51.95,24800.0,39.6924,39.7077,39.517,39.6314,24800.0
2012-10-23 11:30:00,51.94,52.05,51.87,52.0,19400.0,39.6238,39.7077,39.5704,39.6695,19400.0
2012-10-23 12:00:00,52.05,52.31,52.0,52.19,32100.0,39.7077,39.906,39.6695,39.8145,32100.0
2012-10-23 12:30:00,52.19,52.25,52.14,52.19,24900.0,39.8145,39.8603,39.7763,39.8145,24900.0
2012-10-23 13:00:00,52.2,52.44,52.19,52.42,35200.0,39.8221,40.0052,39.8145,39.9899,35200.0
2012-10-23 13:30:00,52.43,52.73,52.43,52.72,80600.0,39.9976,40.2264,39.9976,40.2188,80600.0
2012-10-23 14:00:00,52.71,52.83,52.6,52.77,72500.0,40.2112,40.3027,40.1273,40.257,72500.0
2012-10-23 14:30:00,52.76,52.93,52.76,52.81,76300.0,40.2493,40.379,40.2493,40.2875,76300.0
2012-10-23 15:00:00,52.8,52.95,52.73,52.95,101300.0,40.2798,40.3943,40.2264,40.3943,101300.0
2012-10-23 15:30:00,52.95,53.06,52.88,53.0,221600.0,40.3943,40.4782,40.3409,40.4324,221600.0
2012-10-24 09:30:00,53.12,53.2,52.81,52.94,56700.0,40.524,40.585,40.2875,40.3866,56700.0
2012-10-24 10:00:00,52.92,53.06,52.88,52.88,145600.0,40.3714,40.4782,40.3409,40.3409,145600.0
2012-10-24 10:30:00,52.86,52.97,52.73,52.8,51000.0,40.3256,40.4095,40.2264,40.2798,51000.0
2012-10-24 11:00:00,52.8,52.92,52.69,52.91,52900.0,40.2798,40.3714,40.1959,40.3638,52900.0
2012-10-24 11:30:00,52.9,52.92,52.85,52.9,28800.0,40.3561,40.3714,40.318,40.3561,28800.0
2012-10-24 12:00:00,52.89,52.91,52.8,52.8,35900.0,40.3485,40.3638,40.2798,40.2798,35900.0
2012-10-24 12:30:00,52.8,52.85,52.71,52.73,39200.0,40.2798,40.318,40.2112,40.2264,39200.0
2012-10-24 13:00:00,52.72,52.74,52.48,52.52,46100.0,40.2188,40.2341,40.0357,40.0662,46100.0
2012-10-24 13:30:00,52.53,52.87,52.53,52.85,30600.0,40.0739,40.3332,40.0739,40.318,30600.0
2012-10-24 14:00:00,52.85,52.94,52.76,52.9,122000.0,40.318,40.3866,40.2493,40.3561,122000.0
2012-10-24 14:30:00,52.91,52.94,52.86,52.9,123100.0,40.3638,40.3866,40.3256,40.3561,123100.0
2012-10-24 15:00:00,52.9,53.01,52.78,52.86,124200.0,40.3561,40.44,40.2646,40.3256,124200.0
2012-10-24 15:30:00,52.87,53.08,52.74,53.06,361400.0,40.3332,40.4934,40.2341,40.4782,361400.0
2012-10-25 09:30:00,56.1,56.1,54.14,54.41,367700.0,42.7973,42.7973,41.3021,41.5081,367700.0
2012-10-25 10:00:00,54.26,54.6,53.5,54.31,192000.0,41.3936,41.653,40.8139,41.4318,192000.0
2012-10-25 10:30:00,54.29,54.49,53.81,54.0,149300.0,41.4165,41.5691,41.0503,41.1953,149300.0
2012-10-25 11:00:00,54.0,54.17,53.98,54.03,137900.0,41.1953,41.325,41.18,41.2182,137900.0
2012-10-25 11:30:00,54.02,54.33,53.71,54.29,118800.0,41.2105,41.447,40.9741,41.4165,118800.0
2012-10-25 12:00:00,54.29,54.31,54.11,54.19,127600.0,41.4165,41.4318,41.2792,41.3402,127600.0
2012-10-25 12:30:00,54.19,54.26,54.07,54.25,103900.0,41.3402,41.3936,41.2487,41.386,103900.0
2012-10-25 13:00:00,54.24,54.28,54.14,54.24,63200.0,41.3784,41.4089,41.3021,41.3784,63200.0
2012-10-25 13:30:00,54.24,54.33,54.2,54.33,68100.0,41.3784,41.447,41.3479,41.447,68100.0
2012-10-25 14:00:00,54.33,54.99,54.32,54.8,118500.0,41.447,41.9505,41.4394,41.8056,118500.0
2012-10-25 14:30:00,54.82,54.85,54.54,54.73,72200.0,41.8208,41.8437,41.6072,41.7522,72200.0
2012-10-25 15:00:00,54.72,54.97,54.6,54.66,161800.0,41.7446,41.9353,41.653,41.6988,161800.0
2012-10-25 15:30:00,54.66,55.28,54.65,55.26,218700.0,41.6988,42.1718,41.6912,42.1565,218700.0
2012-10-26 09:30:00,55.32,55.57,54.89,54.97,47000.0,42.2023,42.393,41.8742,41.9353,47000.0
2012-10-26 10:00:00,54.84,55.48,54.83,55.03,29800.0,41.8361,42.3243,41.8285,41.9811,29800.0
2012-10-26 10:30:00,54.96,55.03,54.34,54.34,61200.0,41.9276,41.9811,41.4547,41.4547,61200.0
2012-10-26 11:00:00,54.34,54.41,54.15,54.37,35700.0,41.4547,41.5081,41.3097,41.4776,35700.0
2012-10-26 11:30:00,54.36,54.41,53.92,53.92,41000.0,41.4699,41.5081,41.1343,41.1343,41000.0
2012-10-26 12:00:00,53.92,53.99,53.82,53.98,38500.0,41.1343,41.1877,41.058,41.18,38500.0
2012-10-26 12:30:00,53.99,54.01,53.84,53.95,44500.0,41.1877,41.2029,41.0732,41.1571,44500.0
2012-10-26 13:00:00,53.94,53.95,53.82,53.94,27800.0,41.1495,41.1571,41.058,41.1495,27800.0
2012-10-26 13:30:00,53.94,54.42,53.93,54.37,42000.0,41.1495,41.5157,41.1419,41.4776,42000.0
2012-10-26 14:00:00,54.37,54.43,54.2,54.3,76800.0,41.4776,41.5233,41.3479,41.4242,76800.0
2012-10-26 14:30:00,54.29,54.63,54.29,54.44,31700.0,41.4165,41.6759,41.4165,41.531,31700.0
2012-10-26 15:00:00,54.44,54.56,54.39,54.54,38600.0,41.531,41.6225,41.4928,41.6072,38600.0
2012-10-26 15:30:00,54.55,54.59,54.41,54.45,86600.0,41.6149,41.6454,41.5081,41.5386,86600.0
2012-10-31 09:30:00,54.4,54.56,53.72,53.95,41800.0,41.5004,41.6225,40.9817,41.1571,41800.0
2012-10-31 10:00:00,53.92,53.98,53.5,53.54,47500.0,41.1343,41.18,40.8139,40.8444,47500.0
2012-10-31 10:30:00,53.53,53.76,53.38,53.53,70500.0,40.8367,41.0122,40.7223,40.8367,70500.0
2012-10-31 11:00:00,53.6,53.6,53.35,53.48,69400.0,40.8901,40.8901,40.6994,40.7986,69400.0
2012-10-31 11:30:00,53.48,53.55,53.23,53.34,62100.0,40.7986,40.852,40.6079,40.6918,62100.0
2012-10-31 12:00:00,53.33,53.47,53.24,53.3,30900.0,40.6842,40.791,40.6155,40.6613,30900.0
2012-10-31 12:30:00,53.25,53.65,53.25,53.49,33800.0,40.6231,40.9283,40.6231,40.8062,33800.0
2012-10-31 13:00:00,53.49,53.75,53.45,53.75,18300.0,40.8062,41.0046,40.7757,41.0046,18300.0
2012-10-31 13:30:00,53.75,53.91,53.64,53.89,25400.0,41.0046,41.1266,40.9207,41.1114,25400.0
2012-10-31 14:00:00,53.9,54.07,53.88,54.02,46600.0,41.119,41.2487,41.1037,41.2105,46600.0
2012-10-31 14:30:00,54.02,54.15,53.96,54.07,42000.0,41.2105,41.3097,41.1648,41.2487,42000.0
2012-10-31 15:00:00,54.07,54.22,53.96,54.05,41400.0,41.2487,41.3631,41.1648,41.2334,41400.0
2012-10-31 15:30:00,54.05,54.13,53.92,54.02,101200.0,41.2334,41.2945,41.1343,41.2105,101200.0
2012-11-01 09:30:00,54.36,54.99,54.06,54.98,22500.0,41.4699,41.9505,41.2411,41.9429,22500.0
2012-11-01 10:00:00,54.97,55.1,54.86,54.98,104000.0,41.9353,42.0345,41.8514,41.9429,104000.0
2012-11-01 10:30:00,55.0,55.1,54.88,55.0,73900.0,41.9582,42.0345,41.8666,41.9582,73900.0
2012-11-01 11:00:00,55.01,55.06,54.84,54.92,69000.0,41.9658,42.0039,41.8361,41.8971,69000.0
2012-11-01 11:30:00,54.98,54.99,54.84,54.84,30700.0,41.9429,41.9505,41.8361,41.8361,30700.0
2012-11-01 12:00:00,54.88,54.97,54.82,54.86,53100.0,41.8666,41.9353,41.8208,41.8514,53100.0
2012-11-01 12:30:00,54.9,54.93,54.83,54.88,42900.0,41.8819,41.9048,41.8285,41.8666,42900.0
2012-11-01 13:00:00,54.87,54.89,54.58,54.62,46800.0,41.859,41.8742,41.6378,41.6683,46800.0
2012-11-01 13:30:00,54.63,54.67,54.56,54.62,55800.0,41.6759,41.7064,41.6225,41.6683,55800.0
2012-11-01 14:00:00,54.6,54.76,54.42,54.76,75100.0,41.653,41.7751,41.5157,41.7751,75100.0
2012-11-01 14:30:00,54.77,54.96,54.64,54.89,37900.0,41.7827,41.9276,41.6835,41.8742,37900.0
2012-11-01 15:00:00,54.86,54.95,54.72,54.74,37000.0,41.8514,41.92,41.7446,41.7598,37000.0
2012-11-01 15:30:00,54.7,54.88,54.5,54.86,129400.0,41.7293,41.8666,41.5767,41.8514,129400.0
2012-11-02 09:30:00,55.0,55.14,54.7,54.9,26200.0,41.9582,42.065,41.7293,41.8819,26200.0
2012-11-02 10:00:00,54.88,54.88,54.54,54.54,38900.0,41.8666,41.8666,41.6072,41.6072,38900.0
2012-11-02 10:30:00,54.55,54.68,54.46,54.46,21300.0,41.6149,41.714,41.5462,41.5462,21300.0
2012-11-02 11:00:00,54.47,54.53,54.3,54.53,29900.0,41.5538,41.5996,41.4242,41.5996,29900.0
2012-11-02 11:30:00,54.49,54.6,54.31,54.58,25000.0,41.5691,41.653,41.4318,41.6378,25000.0
2012-11-02 12:00:00,54.6,54.96,54.6,54.89,11800.0,41.653,41.9276,41.653,41.8742,11800.0
2012-11-02 12:30:00,54.91,54.93,54.7,54.7,14300.0,41.8895,41.9048,41.7293,41.7293,14300.0
2012-11-02 13:00:00,54.74,54.88,54.72,54.81,13900.0,41.7598,41.8666,41.7446,41.8132,13900.0
2012-11-02 13:30:00,54.81,54.81,54.63,54.66,8300.0,41.8132,41.8132,41.6759,41.6988,8300.0
2012-11-02 14:00:00,54.63,54.73,54.59,54.71,13600.0,41.6759,41.7522,41.6454,41.7369,13600.0
2012-11-02 14:30:00,54.67,54.68,54.37,54.4,20200.0,41.7064,41.714,41.4776,41.5004,20200.0
2012-11-02 15:00:00,54.36,54.51,54.35,54.46,22500.0,41.4699,41.5844,41.4623,41.5462,22500.0
2012-11-02 15:30:00,54.46,54.46,54.03,54.04,73500.0,41.5462,41.5462,41.2182,41.2258,73500.0
2012-11-05 09:30:00,53.62,54.46,53.62,54.12,23300.0,40.9054,41.5462,40.9054,41.2868,23300.0
2012-11-05 10:00:00,54.13,54.3,54.08,54.28,12200.0,41.2945,41.4242,41.2563,41.4089,12200.0
2012-11-05 10:30:00,54.25,54.38,54.15,54.25,16500.0,41.386,41.4852,41.3097,41.386,16500.0
2012-11-05 11:00:00,54.25,54.35,54.16,54.23,10100.0,41.386,41.4623,41.3173,41.3707,10100.0
2012-11-05 11:30:00,54.16,54.35,54.15,54.27,6400.0,41.3173,41.4623,41.3097,41.4013,6400.0
2012-11-05 12:00:00,54.27,54.45,54.27,54.29,13800.0,41.4013,41.5386,41.4013,41.4165,13800.0
2012-11-05 12:30:00,54.25,54.26,54.06,54.17,19900.0,41.386,41.3936,41.2411,41.325,19900.0
2012-11-05 13:00:00,54.17,54.28,54.09,54.16,35200.0,41.325,41.4089,41.2639,41.3173,35200.0
2012-11-05 13:30:00,54.17,54.17,53.96,53.96,25300.0,41.325,41.325,41.1648,41.1648,25300.0
2012-11-05 14:00:00,53.95,54.11,53.8,53.88,38600.0,41.1571,41.2792,41.0427,41.1037,38600.0
2012-11-05 14:30:00,53.88,53.99,53.8,53.82,39000.0,41.1037,41.1877,41.0427,41.058,39000.0
2012-11-05 15:00:00,53.86,53.89,53.61,53.68,74300.0,41.0885,41.1114,40.8978,40.9512,74300.0
2012-11-05 15:30:00,53.68,53.88,53.64,53.7,115600.0,40.9512,41.1037,40.9207,40.9664,115600.0
2012-11-06 09:30:00,53.77,54.04,53.59,53.8,28700.0,41.0198,41.2258,40.8825,41.0427,28700.0
2012-11-06 10:00:00,53.8,53.92,53.77,53.89,26000.0,41.0427,41.1343,41.0198,41.1114,26000.0
2012-11-06 10:30:00,53.89,53.91,53.79,53.85,37100.0,41.1114,41.1266,41.0351,41.0809,37100.0
2012-11-06 11:00:00,53.85,53.96,53.78,53.91,38300.0,41.0809,41.1648,41.0275,41.1266,38300.0
2012-11-06 11:30:00,53.89,53.98,53.85,53.97,29500.0,41.1114,41.18,41.0809,41.1724,29500.0
2012-11-06 12:00:00,53.94,54.07,53.9,53.99,47100.0,41.1495,41.2487,41.119,41.1877,47100.0
2012-11-06 12:30:00,53.98,54.07,53.97,54.03,23200.0,41.18,41.2487,41.1724,41.2182,23200.0
2012-11-06 13:00:00,54.04,54.1,53.95,54.07,40800.0,41.2258,41.2716,41.1571,41.2487,40800.0
2012-11-06 13:30:00,54.02,54.08,53.98,54.05,53000.0,41.2105,41.2563,41.18,41.2334,53000.0
2012-11-06 14:00:00,54.05,54.17,53.99,54.17,22100.0,41.2334,41.325,41.1877,41.325,22100.0
2012-11-06 14:30:00,54.16,54.21,54.05,54.08,42900.0,41.3173,41.3555,41.2334,41.2563,42900.0
2012-11-06 15:00:00,54.14,54.3,54.14,54.21,35900.0,41.3021,41.4242,41.3021,41.3555,35900.0
2012-11-06 15:30:00,54.23,54.49,54.22,54.48,78600.0,41.3707,41.5691,41.3631,41.5615,78600.0
2012-11-07 09:30:00,53.96,53.96,53.42,53.86,18200.0,41.1648,41.1648,40.7528,41.0885,18200.0
2012-11-07 10:00:00,53.86,53.93,53.66,53.67,21800.0,41.0885,41.1419,40.9359,40.9435,21800.0
2012-11-07 10:30:00,53.69,53.72,53.38,53.39,9600.0,40.9588,40.9817,40.7223,40.7299,9600.0
2012-11-07 11:00:00,53.38,53.46,53.02,53.07,33700.0,40.7223,40.7833,40.4477,40.4858,33700.0
2012-11-07 11:30:00,53.01,53.28,52.95,53.22,19000.0,40.44,40.646,40.3943,40.6002,19000.0
2012-11-07 12:00:00,53.24,53.33,53.2,53.2,7200.0,40.6155,40.6842,40.585,40.585,7200.0
2012-11-07 12:30:00,53.19,53.24,53.16,53.19,7800.0,40.5774,40.6155,40.5545,40.5774,7800.0
2012-11-07 13:00:00,53.2,53.36,53.14,53.25,17900.0,40.585,40.707,40.5392,40.6231,17900.0
2012-11-07 13:30:00,53.25,53.31,53.17,53.17,12500.0,40.6231,40.6689,40.5621,40.5621,12500.0
2012-11-07 14:00:00,53.29,53.32,53.24,53.26,6300.0,40.6536,40.6765,40.6155,40.6308,6300.0
2012-11-07 14:30:00,53.24,53.24,53.01,53.15,20200.0,40.6155,40.6155,40.44,40.5468,20200.0
2012-11-07 15:00:00,53.19,53.21,53.07,53.09,41900.0,40.5774,40.5926,40.4858,40.5011,41900.0
2012-11-07 15:30:00,53.12,53.16,52.91,52.91,68900.0,40.524,40.5545,40.3638,40.3638,68900.0
2012-11-08 09:30:00,52.95,53.04,52.72,52.82,35000.0,40.3943,40.4629,40.2188,40.2951,35000.0
2012-11-08 10:00:00,52.8,52.86,52.5,52.73,45300.0,40.2798,40.3256,40.051,40.2264,45300.0
2012-11-08 10:30:00,52.69,52.84,52.32,52.33,52700.0,40.1959,40.3104,39.9137,39.9213,52700.0
2012-11-08 11:00:00,52.36,52.49,52.34,52.37,22100.0,39.9442,40.0433,39.9289,39.9518,22100.0
2012-11-08 11:30:00,52.42,52.46,52.06,52.2,47800.0,39.9899,40.0205,39.7153,39.8221,47800.0
2012-11-08 12:00:00,52.18,52.18,51.99,52.09,22800.0,39.8069,39.8069,39.6619,39.7382,22800.0
2012-11-08 12:30:00,52.05,52.1,51.8,51.8,15200.0,39.7077,39.7458,39.517,39.517,15200.0
2012-11-08 13:00:00,51.82,51.86,51.56,51.64,24100.0,39.5322,39.5627,39.3339,39.3949,24100.0
2012-11-08 13:30:00,51.64,51.97,51.61,51.91,14700.0,39.3949,39.6467,39.372,39.6009,14700.0
2012-11-08 14:00:00,51.91,51.99,51.78,51.85,18500.0,39.6009,39.6619,39.5017,39.5551,18500.0
2012-11-08 14:30:00,51.86,52.0,51.84,51.9,25600.0,39.5627,39.6695,39.5475,39.5932,25600.0
2012-11-08 15:00:00,51.9,51.93,51.7,51.87,58000.0,39.5932,39.6161,39.4407,39.5704,58000.0
2012-11-08 15:30:00,51.85,51.87,51.58,51.58,136700.0,39.5551,39.5704,39.3491,39.3491,136700.0
2012-11-09 09:30:00,51.33,51.66,50.18,51.66,38800.0,39.1584,39.4102,38.2811,39.4102,38800.0
2012-11-09 10:00:00,51.6,52.09,51.55,52.01,80800.0,39.3644,39.7382,39.3262,39.6772,80800.0
2012-11-09 10:30:00,52.01,52.3,51.97,52.06,57300.0,39.6772,39.8984,39.6467,39.7153,57300.0
2012-11-09 11:00:00,52.07,52.12,51.85,51.98,86200.0,39.7229,39.7611,39.5551,39.6543,86200.0
2012-11-09 11:30:00,51.98,52.11,51.94,52.08,25500.0,39.6543,39.7535,39.6238,39.7306,25500.0
2012-11-09 12:00:00,52.06,52.09,51.99,52.04,20700.0,39.7153,39.7382,39.6619,39.7001,20700.0
2012-11-09 12:30:00,52.01,52.08,51.92,51.93,10900.0,39.6772,39.7306,39.6085,39.6161,10900.0
2012-11-09 13:00:00,51.9,52.01,51.68,51.78,19100.0,39.5932,39.6772,39.4254,39.5017,19100.0
2012-11-09 13:30:00,51.75,51.89,51.68,51.85,47500.0,39.4788,39.5856,39.4254,39.5551,47500.0
2012-11-09 14:00:00,51.83,52.02,51.82,52.02,30800.0,39.5398,39.6848,39.5322,39.6848,30800.0
2012-11-09 14:30:00,52.01,52.04,51.83,51.85,18400.0,39.6772,39.7001,39.5398,39.5551,18400.0
2012-11-09 15:00:00,51.84,51.84,51.7,51.77,33500.0,39.5475,39.5475,39.4407,39.4941,33500.0
2012-11-09 15:30:00,51.76,51.8,51.53,51.72,137800.0,39.4864,39.517,39.311,39.4559,137800.0
2012-11-12 09:30:00,51.9,52.0,51.49,51.58,23500.0,39.5932,39.6695,39.2805,39.3491,23500.0
2012-11-12 10:00:00,51.58,51.73,51.35,51.44,24700.0,39.3491,39.4636,39.1737,39.2423,24700.0
2012-11-12 10:30:00,51.46,51.6,51.26,51.28,20600.0,39.2576,39.3644,39.105,39.1203,20600.0
2012-11-12 11:00:00,51.25,51.5,51.19,51.44,11900.0,39.0974,39.2881,39.0516,39.2423,11900.0
2012-11-12 11:30:00,51.45,51.5,51.26,51.27,22900.0,39.25,39.2881,39.105,39.1126,22900.0
2012-11-12 12:00:00,51.26,51.32,51.04,51.19,22100.0,39.105,39.1508,38.9372,39.0516,22100.0
2012-11-12 12:30:00,51.16,51.33,51.13,51.18,17000.0,39.0287,39.1584,39.0058,39.044,17000.0
2012-11-12 13:00:00,51.15,51.42,51.12,51.34,25900.0,39.0211,39.2271,38.9982,39.166,25900.0
2012-11-12 13:30:00,51.33,51.37,51.12,51.19,17600.0,39.1584,39.1889,38.9982,39.0516,17600.0
2012-11-12 14:00:00,51.2,51.22,50.98,51.09,21400.0,39.0592,39.0745,38.8914,38.9753,21400.0
2012-11-12 14:30:00,51.1,51.13,50.91,50.98,21100.0,38.9829,39.0058,38.838,38.8914,21100.0
2012-11-12 15:00:00,50.95,51.09,50.85,50.91,28600.0,38.8685,38.9753,38.7922,38.838,28600.0
2012-11-12 15:30:00,50.93,51.01,50.91,50.95,71200.0,38.8533,38.9143,38.838,38.8685,71200.0
2012-11-13 09:30:00,50.8,51.32,50.58,51.01,26000.0,38.7541,39.1508,38.5863,38.9143,26000.0
2012-11-13 10:00:00,51.09,51.33,50.89,51.0,13200.0,38.9753,39.1584,38.8227,38.9067,13200.0
2012-11-13 10:30:00,50.98,51.35,50.91,51.21,27800.0,38.8914,39.1737,38.838,39.0669,27800.0
2012-11-13 11:00:00,51.23,51.29,51.11,51.12,33200.0,39.0821,39.1279,38.9906,38.9982,33200.0
2012-11-13 11:30:00,51.14,51.24,51.09,51.18,17100.0,39.0135,39.0898,38.9753,39.044,17100.0
2012-11-13 12:00:00,51.18,51.18,50.97,51.1,11500.0,39.044,39.044,38.8838,38.9829,11500.0
2012-11-13 12:30:00,51.1,51.3,51.01,51.28,19300.0,38.9829,39.1355,38.9143,39.1203,19300.0
2012-11-13 13:00:00,51.28,51.51,51.27,51.51,35800.0,39.1203,39.2957,39.1126,39.2957,35800.0
2012-11-13 13:30:00,51.49,51.56,51.44,51.5,19400.0,39.2805,39.3339,39.2423,39.2881,19400.0
2012-11-13 14:00:00,51.5,51.55,51.38,51.51,13500.0,39.2881,39.3262,39.1966,39.2957,13500.0
2012-11-13 14:30:00,51.53,51.53,51.39,51.39,22400.0,39.311,39.311,39.2042,39.2042,22400.0
2012-11-13 15:00:00,51.39,51.42,51.23,51.26,34700.0,39.2042,39.2271,39.0821,39.105,34700.0
2012-11-13 15:30:00,51.24,51.33,51.2,51.21,97900.0,39.0898,39.1584,39.0592,39.0669,97900.0
2012-11-14 09:30:00,51.52,51.52,50.66,50.68,18100.0,39.3034,39.3034,38.6473,38.6625,18100.0
2012-11-14 10:00:00,50.78,50.95,50.7,50.77,7800.0,38.7388,38.8685,38.6778,38.7312,7800.0
2012-11-14 10:30:00,50.74,50.75,50.36,50.45,15700.0,38.7083,38.7159,38.4184,38.4871,15700.0
2012-11-14 11:00:00,50.43,50.75,50.33,50.75,20100.0,38.4718,38.7159,38.3955,38.7159,20100.0
2012-11-14 11:30:00,50.74,50.92,50.68,50.8,29100.0,38.7083,38.8456,38.6625,38.7541,29100.0
2012-11-14 12:00:00,50.84,50.87,50.64,50.77,17200.0,38.7846,38.8075,38.632,38.7312,17200.0
2012-11-14 12:30:00,50.8,50.93,50.69,50.9,30500.0,38.7541,38.8533,38.6702,38.8304,30500.0
2012-11-14 13:00:00,50.85,50.94,50.76,50.85,45200.0,38.7922,38.8609,38.7236,38.7922,45200.0
2012-11-14 13:30:00,50.81,51.02,50.8,50.96,29800.0,38.7617,38.9219,38.7541,38.8761,29800.0
2012-11-14 14:00:00,50.96,50.99,50.64,50.73,26400.0,38.8761,38.899,38.632,38.7007,26400.0
2012-11-14 14:30:00,50.73,50.89,50.64,50.74,38200.0,38.7007,38.8227,38.632,38.7083,38200.0
2012-11-14 15:00:00,50.74,50.78,50.57,50.68,72000.0,38.7083,38.7388,38.5786,38.6625,72000.0
2012-11-14 15:30:00,50.66,50.74,50.41,50.7,219700.0,38.6473,38.7083,38.4566,38.6778,219700.0
2012-11-15 09:30:00,50.0,50.23,49.61,50.04,113500.0,38.1438,38.3192,37.8463,38.1743,113500.0
2012-11-15 10:00:00,50.03,50.29,49.98,50.06,45200.0,38.1667,38.365,38.1285,38.1896,45200.0
2012-11-15 10:30:00,50.02,50.16,50.01,50.06,45400.0,38.159,38.2658,38.1514,38.1896,45400.0
2012-11-15 11:00:00,50.04,50.05,49.68,50.0,127800.0,38.1743,38.1819,37.8997,38.1438,127800.0
2012-11-15 11:30:00,49.95,50.01,49.8,49.9,39700.0,38.1056,38.1514,37.9912,38.0675,39700.0
2012-11-15 12:00:00,49.9,49.93,49.78,49.85,32600.0,38.0675,38.0904,37.976,38.0294,32600.0
2012-11-15 12:30:00,49.86,49.99,49.84,49.94,26500.0,38.037,38.1362,38.0217,38.098,26500.0
2012-11-15 13:00:00,49.92,50.13,49.9,50.13,26600.0,38.0828,38.243,38.0675,38.243,26600.0
2012-11-15 13:30:00,50.13,50.5,50.11,50.45,27200.0,38.243,38.5252,38.2277,38.4871,27200.0
2012-11-15 14:00:00,50.46,50.49,50.19,50.32,46300.0,38.4947,38.5176,38.2887,38.3879,46300.0
2012-11-15 14:30:00,50.34,50.52,50.22,50.44,63500.0,38.4032,38.5405,38.3116,38.4795,63500.0
2012-11-15 15:00:00,50.42,50.43,50.15,50.18,52800.0,38.4642,38.4718,38.2582,38.2811,52800.0
2012-11-15 15:30:00,50.18,50.41,50.14,50.3,88300.0,38.2811,38.4566,38.2506,38.3726,88300.0
2012-11-16 09:30:00,50.1,50.81,50.04,50.34,41800.0,38.2201,38.7617,38.1743,38.4032,41800.0
2012-11-16 10:00:00,50.34,50.43,50.19,50.39,31600.0,38.4032,38.4718,38.2887,38.4413,31600.0
2012-11-16 10:30:00,50.4,50.47,50.35,50.41,25400.0,38.4489,38.5023,38.4108,38.4566,25400.0
2012-11-16 11:00:00,50.42,50.48,50.16,50.25,40300.0,38.4642,38.51,38.2658,38.3345,40300.0
2012-11-16 11:30:00,50.21,50.53,50.15,50.53,29000.0,38.304,38.5481,38.2582,38.5481,29000.0
2012-11-16 12:00:00,50.57,50.76,50.53,50.72,23400.0,38.5786,38.7236,38.5481,38.6931,23400.0
2012-11-16 12:30:00,50.79,51.32,50.76,51.28,84300.0,38.7465,39.1508,38.7236,39.1203,84300.0
2012-11-16 13:00:00,51.23,51.54,51.19,51.29,56700.0,39.0821,39.3186,39.0516,39.1279,56700.0
2012-11-16 13:30:00,51.27,51.31,51.22,51.25,42800.0,39.1126,39.1432,39.0745,39.0974,42800.0
2012-11-16 14:00:00,51.25,51.28,51.16,51.22,30500.0,39.0974,39.1203,39.0287,39.0745,30500.0
2012-11-16 14:30:00,51.21,51.26,51.03,51.2,41300.0,39.0669,39.105,38.9295,39.0592,41300.0
2012-11-16 15:00:00,51.13,51.19,51.05,51.13,54700.0,39.0058,39.0516,38.9448,39.0058,54700.0
2012-11-16 15:30:00,51.12,51.29,51.1,51.27,93700.0,38.9982,39.1279,38.9829,39.1126,93700.0
2012-11-19 09:30:00,51.49,52.04,51.49,51.86,35400.0,39.2805,39.7001,39.2805,39.5627,35400.0
2012-11-19 10:00:00,51.91,52.0,51.73,51.92,44200.0,39.6009,39.6695,39.4636,39.6085,44200.0
2012-11-19 10:30:00,51.97,52.0,51.72,51.84,17200.0,39.6467,39.6695,39.4559,39.5475,17200.0
2012-11-19 11:00:00,51.85,52.07,51.85,52.03,16800.0,39.5551,39.7229,39.5551,39.6924,16800.0
2012-11-19 11:30:00,52.05,52.17,51.98,52.16,51100.0,39.7077,39.7992,39.6543,39.7916,51100.0
2012-11-19 12:00:00,52.17,52.33,52.15,52.33,21700.0,39.7992,39.9213,39.784,39.9213,21700.0
2012-11-19 12:30:00,52.37,52.37,52.26,52.32,17700.0,39.9518,39.9518,39.8679,39.9137,17700.0
2012-11-19 13:00:00,52.29,52.35,52.15,52.16,49000.0,39.8908,39.9365,39.784,39.7916,49000.0
2012-11-19 13:30:00,52.12,52.14,51.98,52.0,16300.0,39.7611,39.7763,39.6543,39.6695,16300.0
2012-11-19 14:00:00,52.02,52.05,51.92,51.95,15900.0,39.6848,39.7077,39.6085,39.6314,15900.0
2012-11-19 14:30:00,51.95,52.04,51.88,51.99,15700.0,39.6314,39.7001,39.578,39.6619,15700.0
2012-11-19 15:00:00,51.97,51.98,51.84,51.89,21400.0,39.6467,39.6543,39.5475,39.5856,21400.0
2012-11-19 15:30:00,51.93,52.01,51.81,52.0,51500.0,39.6161,39.6772,39.5246,39.6695,51500.0
2012-11-20 09:30:00,51.97,52.3,51.61,52.08,27900.0,39.6467,39.8984,39.372,39.7306,27900.0
2012-11-20 10:00:00,52.16,52.32,51.99,52.11,54600.0,39.7916,39.9137,39.6619,39.7535,54600.0
2012-11-20 10:30:00,52.1,52.16,51.87,51.91,24700.0,39.7458,39.7916,39.5704,39.6009,24700.0
2012-11-20 11:00:00,51.9,52.09,51.89,52.07,17700.0,39.5932,39.7382,39.5856,39.7229,17700.0
2012-11-20 11:30:00,52.07,52.13,51.92,51.97,13500.0,39.7229,39.7687,39.6085,39.6467,13500.0
2012-11-20 12:00:00,51.98,52.0,51.87,51.9,20600.0,39.6543,39.6695,39.5704,39.5932,20600.0
2012-11-20 12:30:00,51.91,51.96,51.81,51.83,11700.0,39.6009,39.639,39.5246,39.5398,11700.0
2012-11-20 13:00:00,51.79,51.82,51.56,51.67,10200.0,39.5093,39.5322,39.3339,39.4178,10200.0
2012-11-20 13:30:00,51.67,51.81,51.54,51.57,47500.0,39.4178,39.5246,39.3186,39.3415,47500.0
2012-11-20 14:00:00,51.57,51.73,51.4,51.72,37600.0,39.3415,39.4636,39.2118,39.4559,37600.0
2012-11-20 14:30:00,51.72,51.72,51.58,51.6,19400.0,39.4559,39.4559,39.3491,39.3644,19400.0
2012-11-20 15:00:00,51.61,51.68,51.53,51.61,60500.0,39.372,39.4254,39.311,39.372,60500.0
2012-11-20 15:30:00,51.63,51.64,51.47,51.56,125400.0,39.3873,39.3949,39.2652,39.3339,125400.0
2012-11-21 09:30:00,51.57,52.02,51.55,51.66,48100.0,39.3415,39.6848,39.3262,39.4102,48100.0
2012-11-21 10:00:00,51.66,51.66,51.25,51.44,24900.0,39.4102,39.4102,39.0974,39.2423,24900.0
2012-11-21 10:30:00,51.44,51.51,51.39,51.49,8600.0,39.2423,39.2957,39.2042,39.2805,8600.0
2012-11-21 11:00:00,51.51,51.57,51.43,51.44,38300.0,39.2957,39.3415,39.2347,39.2423,38300.0
2012-11-21 11:30:00,51.46,51.55,51.45,51.51,88800.0,39.2576,39.3262,39.25,39.2957,88800.0
2012-11-21 12:00:00,51.51,51.6,51.48,51.53,35100.0,39.2957,39.3644,39.2728,39.311,35100.0
2012-11-21 12:30:00,51.53,51.76,51.52,51.72,10700.0,39.311,39.4864,39.3034,39.4559,10700.0
2012-11-21 13:00:00,51.73,51.74,51.55,51.6,19000.0,39.4636,39.4712,39.3262,39.3644,19000.0
2012-11-21 13:30:00,51.6,51.6,51.46,51.48,36500.0,39.3644,39.3644,39.2576,39.2728,36500.0
2012-11-21 14:00:00,51.53,51.58,51.47,51.5,75100.0,39.311,39.3491,39.2652,39.2881,75100.0
2012-11-21 14:30:00,51.5,51.55,51.48,51.51,19000.0,39.2881,39.3262,39.2728,39.2957,19000.0
2012-11-21 15:00:00,51.52,51.6,51.52,51.6,38600.0,39.3034,39.3644,39.3034,39.3644,38600.0
2012-11-21 15:30:00,51.6,51.81,51.58,51.75,55900.0,39.3644,39.5246,39.3491,39.4788,55900.0
2012-11-23 09:30:00,51.99,51.99,51.53,51.71,6700.0,39.6619,39.6619,39.311,39.4483,6700.0
2012-11-23 10:00:00,51.73,51.91,51.69,51.81,17800.0,39.4636,39.6009,39.433,39.5246,17800.0
2012-11-23 10:30:00,51.85,51.89,51.76,51.79,20500.0,39.5551,39.5856,39.4864,39.5093,20500.0
2012-11-23 11:00:00,51.82,51.84,51.7,51.79,17200.0,39.5322,39.5475,39.4407,39.5093,17200.0
2012-11-23 11:30:00,51.78,51.91,51.67,51.9,11700.0,39.5017,39.6009,39.4178,39.5932,11700.0
2012-11-23 12:00:00,51.92,51.97,51.85,51.93,19800.0,39.6085,39.6467,39.5551,39.6161,19800.0
2012-11-23 12:30:00,51.97,52.16,51.89,52.16,31400.0,39.6467,39.7916,39.5856,39.7916,31400.0
2012-11-26 09:30:00,52.14,52.55,52.08,52.49,28600.0,39.7763,40.0891,39.7306,40.0433,28600.0
2012-11-26 10:00:00,52.48,52.48,51.93,51.99,31900.0,40.0357,40.0357,39.6161,39.6619,31900.0
2012-11-26 10:30:00,52.02,52.27,51.96,51.99,11700.0,39.6848,39.8755,39.639,39.6619,11700.0
2012-11-26 11:00:00,52.03,52.03,51.76,51.78,10600.0,39.6924,39.6924,39.4864,39.5017,10600.0
2012-11-26 11:30:00,51.84,52.01,51.8,51.82,14500.0,39.5475,39.6772,39.517,39.5322,14500.0
2012-11-26 12:00:00,51.82,51.97,51.82,51.88,34800.0,39.5322,39.6467,39.5322,39.578,34800.0
2012-11-26 12:30:00,51.89,51.95,51.7,51.94,23800.0,39.5856,39.6314,39.4407,39.6238,23800.0
2012-11-26 13:00:00,51.93,52.37,51.93,52.36,44900.0,39.6161,39.9518,39.6161,39.9442,44900.0
2012-11-26 13:30:00,52.38,52.49,52.34,52.47,90000.0,39.9594,40.0433,39.9289,40.0281,90000.0
2012-11-26 14:00:00,52.39,52.48,52.19,52.21,21500.0,39.9671,40.0357,39.8145,39.8297,21500.0
2012-11-26 14:30:00,52.19,52.33,52.18,52.27,18400.0,39.8145,39.9213,39.8069,39.8755,18400.0
2012-11-26 15:00:00,52.29,52.33,52.19,52.28,28500.0,39.8908,39.9213,39.8145,39.8831,28500.0
2012-11-26 15:30:00,52.28,52.44,52.26,52.44,91400.0,39.8831,40.0052,39.8679,40.0052,91400.0
2012-11-27 09:30:00,52.31,52.76,51.79,52.62,46400.0,39.906,40.2493,39.5093,40.1425,46400.0
2012-11-27 10:00:00,52.71,52.71,52.35,52.6,22900.0,40.2112,40.2112,39.9365,40.1273,22900.0
2012-11-27 10:30:00,52.61,53.01,52.5,52.87,44400.0,40.1349,40.44,40.051,40.3332,44400.0
2012-11-27 11:00:00,52.84,52.84,52.43,52.56,22800.0,40.3104,40.3104,39.9976,40.0967,22800.0
2012-11-27 11:30:00,52.53,52.88,52.48,52.76,15200.0,40.0739,40.3409,40.0357,40.2493,15200.0
2012-11-27 12:00:00,52.79,52.97,52.68,52.81,27600.0,40.2722,40.4095,40.1883,40.2875,27600.0
2012-11-27 12:30:00,52.8,52.8,52.64,52.69,39600.0,40.2798,40.2798,40.1578,40.1959,39600.0
2012-11-27 13:00:00,52.67,52.86,52.54,52.84,33400.0,40.1807,40.3256,40.0815,40.3104,33400.0
2012-11-27 13:30:00,52.83,52.92,52.7,52.71,51500.0,40.3027,40.3714,40.2035,40.2112,51500.0
2012-11-27 14:00:00,52.73,52.78,52.54,52.76,40700.0,40.2264,40.2646,40.0815,40.2493,40700.0
2012-11-27 14:30:00,52.76,52.85,52.66,52.77,25300.0,40.2493,40.318,40.173,40.257,25300.0
2012-11-27 15:00:00,52.78,52.81,52.38,52.64,56500.0,40.2646,40.2875,39.9594,40.1578,56500.0
2012-11-27 15:30:00,52.64,52.67,52.51,52.58,125000.0,40.1578,40.1807,40.0586,40.112,125000.0
2012-11-28 09:30:00,52.54,53.21,52.44,52.68,31900.0,40.0815,40.5926,40.0052,40.1883,31900.0
2012-11-28 10:00:00,52.64,52.64,52.25,52.55,35700.0,40.1578,40.1578,39.8603,40.0891,35700.0
2012-11-28 10:30:00,52.57,52.81,52.57,52.79,17400.0,40.1044,40.2875,40.1044,40.2722,17400.0
2012-11-28 11:00:00,52.71,52.95,52.71,52.87,47200.0,40.2112,40.3943,40.2112,40.3332,47200.0
2012-11-28 11:30:00,52.87,52.96,52.81,52.87,35600.0,40.3332,40.4019,40.2875,40.3332,35600.0
2012-11-28 12:00:00,52.85,52.94,52.81,52.92,46100.0,40.318,40.3866,40.2875,40.3714,46100.0
2012-11-28 12:30:00,52.94,52.96,52.85,52.93,20400.0,40.3866,40.4019,40.318,40.379,20400.0
2012-11-28 13:00:00,52.93,53.08,52.9,53.04,37000.0,40.379,40.4934,40.3561,40.4629,37000.0
2012-11-28 13:30:00,53.04,53.05,52.88,53.0,17400.0,40.4629,40.4706,40.3409,40.4324,17400.0
2012-11-28 14:00:00,53.0,53.06,52.92,53.01,17800.0,40.4324,40.4782,40.3714,40.44,17800.0
2012-11-28 14:30:00,53.02,53.07,52.92,53.01,30700.0,40.4477,40.4858,40.3714,40.44,30700.0
2012-11-28 15:00:00,53.02,53.12,52.96,53.06,85600.0,40.4477,40.524,40.4019,40.4782,85600.0
2012-11-28 15:30:00,53.03,53.28,53.02,53.2,100300.0,40.4553,40.646,40.4477,40.585,100300.0
2012-11-29 09:30:00,53.18,53.46,53.18,53.34,54700.0,40.5697,40.7833,40.5697,40.6918,54700.0
2012-11-29 10:00:00,53.3,53.44,52.95,53.04,35000.0,40.6613,40.7681,40.3943,40.4629,35000.0
2012-11-29 10:30:00,53.02,53.28,52.99,53.25,39400.0,40.4477,40.646,40.4248,40.6231,39400.0
2012-11-29 11:00:00,53.23,53.34,53.18,53.34,28300.0,40.6079,40.6918,40.5697,40.6918,28300.0
2012-11-29 11:30:00,53.35,53.35,53.15,53.26,79200.0,40.6994,40.6994,40.5468,40.6308,79200.0
2012-11-29 12:00:00,53.27,53.35,53.18,53.26,24000.0,40.6384,40.6994,40.5697,40.6308,24000.0
2012-11-29 12:30:00,53.27,53.4,53.26,53.3,8700.0,40.6384,40.7376,40.6308,40.6613,8700.0
2012-11-29 13:00:00,53.32,53.33,53.12,53.21,117800.0,40.6765,40.6842,40.524,40.5926,117800.0
2012-11-29 13:30:00,53.24,53.49,53.24,53.35,12700.0,40.6155,40.8062,40.6155,40.6994,12700.0
2012-11-29 14:00:00,53.4,53.4,53.3,53.3,7700.0,40.7376,40.7376,40.6613,40.6613,7700.0
2012-11-29 14:30:00,53.28,53.37,53.18,53.26,16200.0,40.646,40.7147,40.5697,40.6308,16200.0
2012-11-29 15:00:00,53.27,53.32,53.23,53.32,38700.0,40.6384,40.6765,40.6079,40.6765,38700.0
2012-11-29 15:30:00,53.32,53.46,53.26,53.46,68700.0,40.6765,40.7833,40.6308,40.7833,68700.0
2012-11-30 09:30:00,53.43,53.58,52.97,52.99,15700.0,40.7604,40.8749,40.4095,40.4248,15700.0
2012-11-30 10:00:00,52.97,53.05,52.87,52.98,40100.0,40.4095,40.4706,40.3332,40.4172,40100.0
2012-11-30 10:30:00,52.99,53.02,52.66,52.73,85200.0,40.4248,40.4477,40.173,40.2264,85200.0
2012-11-30 11:00:00,52.72,52.76,52.29,52.37,27400.0,40.2188,40.2493,39.8908,39.9518,27400.0
2012-11-30 11:30:00,52.34,52.39,52.21,52.36,8300.0,39.9289,39.9671,39.8297,39.9442,8300.0
2012-11-30 12:00:00,52.34,52.54,52.34,52.49,11600.0,39.9289,40.0815,39.9289,40.0433,11600.0
2012-11-30 12:30:00,52.53,52.74,52.51,52.65,15400.0,40.0739,40.2341,40.0586,40.1654,15400.0
2012-11-30 13:00:00,52.66,52.69,52.57,52.61,21900.0,40.173,40.1959,40.1044,40.1349,21900.0
2012-11-30 13:30:00,52.62,52.74,52.51,52.69,13000.0,40.1425,40.2341,40.0586,40.1959,13000.0
2012-11-30 14:00:00,52.73,52.9,52.64,52.77,15400.0,40.2264,40.3561,40.1578,40.257,15400.0
2012-11-30 14:30:00,52.76,52.8,52.63,52.72,22800.0,40.2493,40.2798,40.1501,40.2188,22800.0
2012-11-30 15:00:00,52.73,52.84,52.66,52.84,51200.0,40.2264,40.3104,40.173,40.3104,51200.0
2012-11-30 15:30:00,52.83,52.88,52.68,52.71,137700.0,40.3027,40.3409,40.1883,40.2112,137700.0
2012-12-03 09:30:00,52.98,53.22,52.79,52.97,171800.0,40.4172,40.6002,40.2722,40.4095,171800.0
2012-12-03 10:00:00,52.94,53.01,52.83,52.99,32700.0,40.3866,40.44,40.3027,40.4248,32700.0
2012-12-03 10:30:00,53.05,53.05,52.89,52.94,15300.0,40.4706,40.4706,40.3485,40.3866,15300.0
2012-12-03 11:00:00,52.91,52.99,52.76,52.8,28400.0,40.3638,40.4248,40.2493,40.2798,28400.0
2012-12-03 11:30:00,52.78,52.82,52.69,52.69,24900.0,40.2646,40.2951,40.1959,40.1959,24900.0
2012-12-03 12:00:00,52.72,52.84,52.6,52.8,22100.0,40.2188,40.3104,40.1273,40.2798,22100.0
2012-12-03 12:30:00,52.78,52.8,52.65,52.69,13500.0,40.2646,40.2798,40.1654,40.1959,13500.0
2012-12-03 13:00:00,52.62,52.62,52.44,52.5,13500.0,40.1425,40.1425,40.0052,40.051,13500.0
2012-12-03 13:30:00,52.52,52.58,52.43,52.5,18400.0,40.0662,40.112,39.9976,40.051,18400.0
2012-12-03 14:00:00,52.5,52.58,52.43,52.52,16400.0,40.051,40.112,39.9976,40.0662,16400.0
2012-12-03 14:30:00,52.54,52.56,52.41,52.52,18100.0,40.0815,40.0967,39.9823,40.0662,18100.0
2012-12-03 15:00:00,52.53,52.58,52.37,52.4,24800.0,40.0739,40.112,39.9518,39.9747,24800.0
2012-12-03 15:30:00,52.43,52.67,52.43,52.62,60200.0,39.9976,40.1807,39.9976,40.1425,60200.0
2012-12-04 09:30:00,52.58,52.77,52.39,52.39,17000.0,40.112,40.257,39.9671,39.9671,17000.0
2012-12-04 10:00:00,52.37,52.57,52.2,52.2,17100.0,39.9518,40.1044,39.8221,39.8221,17100.0
2012-12-04 10:30:00,52.19,52.39,52.16,52.36,21300.0,39.8145,39.9671,39.7916,39.9442,21300.0
2012-12-04 11:00:00,52.34,52.55,52.27,52.38,43300.0,39.9289,40.0891,39.8755,39.9594,43300.0
2012-12-04 11:30:00,52.31,52.5,52.29,52.35,14300.0,39.906,40.051,39.8908,39.9365,14300.0
2012-12-04 12:00:00,52.34,52.42,52.21,52.36,58800.0,39.9289,39.9899,39.8297,39.9442,58800.0
2012-12-04 12:30:00,52.31,52.37,52.04,52.05,10500.0,39.906,39.9518,39.7001,39.7077,10500.0
2012-12-04 13:00:00,52.05,52.16,51.98,52.16,224300.0,39.7077,39.7916,39.6543,39.7916,224300.0
2012-12-04 13:30:00,52.17,52.36,52.04,52.19,32000.0,39.7992,39.9442,39.7001,39.8145,32000.0
2012-12-04 14:00:00,52.2,52.22,52.04,52.11,37600.0,39.8221,39.8374,39.7001,39.7535,37600.0
2012-12-04 14:30:00,52.1,52.14,51.94,52.05,24100.0,39.7458,39.7763,39.6238,39.7077,24100.0
2012-12-04 15:00:00,52.06,52.12,51.94,52.05,67300.0,39.7153,39.7611,39.6238,39.7077,67300.0
2012-12-04 15:30:00,52.07,52.1,51.75,51.83,120600.0,39.7229,39.7458,39.4788,39.5398,120600.0
2012-12-05 09:30:00,51.95,51.95,51.16,51.16,20700.0,39.6314,39.6314,39.0287,39.0287,20700.0
2012-12-05 10:00:00,51.2,51.38,50.93,50.94,33800.0,39.0592,39.1966,38.8533,38.8609,33800.0
2012-12-05 10:30:00,50.94,51.27,50.73,51.25,76100.0,38.8609,39.1126,38.7007,39.0974,76100.0
2012-12-05 11:00:00,51.26,51.36,51.17,51.28,16100.0,39.105,39.1813,39.0364,39.1203,16100.0
2012-12-05 11:30:00,51.28,51.5,51.28,51.45,8400.0,39.1203,39.2881,39.1203,39.25,8400.0
2012-12-05 12:00:00,51.41,51.54,51.02,51.05,41700.0,39.2194,39.3186,38.9219,38.9448,41700.0
2012-12-05 12:30:00,51.03,51.26,51.03,51.18,19900.0,38.9295,39.105,38.9295,39.044,19900.0
2012-12-05 13:00:00,51.2,51.4,50.96,51.29,41300.0,39.0592,39.2118,38.8761,39.1279,41300.0
2012-12-05 13:30:00,51.27,51.34,51.18,51.27,40300.0,39.1126,39.166,39.044,39.1126,40300.0
2012-12-05 14:00:00,51.28,51.38,51.16,51.25,24200.0,39.1203,39.1966,39.0287,39.0974,24200.0
2012-12-05 14:30:00,51.24,51.3,51.21,51.25,33700.0,39.0898,39.1355,39.0669,39.0974,33700.0
2012-12-05 15:00:00,51.28,51.46,51.24,51.43,61800.0,39.1203,39.2576,39.0898,39.2347,61800.0
2012-12-05 15:30:00,51.43,51.47,51.35,51.37,89900.0,39.2347,39.2652,39.1737,39.1889,89900.0
2012-12-06 09:30:00,51.44,51.44,50.87,51.04,22100.0,39.2423,39.2423,38.8075,38.9372,22100.0
2012-12-06 10:00:00,51.0,51.22,50.9,51.19,13200.0,38.9067,39.0745,38.8304,39.0516,13200.0
2012-12-06 10:30:00,51.18,51.71,51.12,51.67,15900.0,39.044,39.4483,38.9982,39.4178,15900.0
2012-12-06 11:00:00,51.66,51.66,51.44,51.59,10100.0,39.4102,39.4102,39.2423,39.3568,10100.0
2012-12-06 11:30:00,51.57,51.8,51.52,51.65,9600.0,39.3415,39.517,39.3034,39.4025,9600.0
2012-12-06 12:00:00,51.62,51.71,51.38,51.44,21600.0,39.3796,39.4483,39.1966,39.2423,21600.0
2012-12-06 12:30:00,51.39,51.65,51.39,51.56,55800.0,39.2042,39.4025,39.2042,39.3339,55800.0
2012-12-06 13:00:00,51.58,51.7,51.51,51.65,12600.0,39.3491,39.4407,39.2957,39.4025,12600.0
2012-12-06 13:30:00,51.64,51.79,51.59,51.76,21100.0,39.3949,39.5093,39.3568,39.4864,21100.0
2012-12-06 14:00:00,51.75,51.81,51.66,51.8,27300.0,39.4788,39.5246,39.4102,39.517,27300.0
2012-12-06 14:30:00,51.78,51.82,51.71,51.77,21800.0,39.5017,39.5322,39.4483,39.4941,21800.0
2012-12-06 15:00:00,51.77,51.89,51.72,51.87,48500.0,39.4941,39.5856,39.4559,39.5704,48500.0
2012-12-06 15:30:00,51.85,52.04,51.85,52.01,123100.0,39.5551,39.7001,39.5551,39.6772,123100.0
2012-12-07 09:30:00,52.28,52.51,52.06,52.15,93300.0,39.8831,40.0586,39.7153,39.784,93300.0
2012-12-07 10:00:00,52.15,52.47,52.04,52.41,97900.0,39.784,40.0281,39.7001,39.9823,97900.0
2012-12-07 10:30:00,52.39,52.45,52.15,52.2,34400.0,39.9671,40.0128,39.784,39.8221,34400.0
2012-12-07 11:00:00,52.18,52.32,52.01,52.28,21400.0,39.8069,39.9137,39.6772,39.8831,21400.0
2012-12-07 11:30:00,52.25,52.39,52.09,52.1,16800.0,39.8603,39.9671,39.7382,39.7458,16800.0
2012-12-07 12:00:00,52.1,52.22,51.96,51.96,86500.0,39.7458,39.8374,39.639,39.639,86500.0
2012-12-07 12:30:00,52.0,52.14,51.91,52.09,12300.0,39.6695,39.7763,39.6009,39.7382,12300.0
2012-12-07 13:00:00,52.1,52.18,51.99,52.16,10200.0,39.7458,39.8069,39.6619,39.7916,10200.0
2012-12-07 13:30:00,52.17,52.3,52.12,52.24,17800.0,39.7992,39.8984,39.7611,39.8526,17800.0
2012-12-07 14:00:00,52.3,52.34,52.01,52.26,187000.0,39.8984,39.9289,39.6772,39.8679,187000.0
2012-12-07 14:30:00,52.26,52.61,52.22,52.24,39100.0,39.8679,40.1349,39.8374,39.8526,39100.0
2012-12-07 15:00:00,52.23,52.28,52.05,52.17,27600.0,39.845,39.8831,39.7077,39.7992,27600.0
2012-12-07 15:30:00,52.16,52.23,52.03,52.17,40800.0,39.7916,39.845,39.6924,39.7992,40800.0
2012-12-10 09:30:00,52.0,52.33,51.79,52.09,30400.0,39.6695,39.9213,39.5093,39.7382,30400.0
2012-12-10 10:00:00,52.03,52.34,51.97,52.11,27200.0,39.6924,39.9289,39.6467,39.7535,27200.0
2012-12-10 10:30:00,52.14,52.41,52.03,52.41,21400.0,39.7763,39.9823,39.6924,39.9823,21400.0
2012-12-10 11:00:00,52.36,52.65,52.18,52.57,41500.0,39.9442,40.1654,39.8069,40.1044,41500.0
2012-12-10 11:30:00,52.48,52.48,52.18,52.29,34100.0,40.0357,40.0357,39.8069,39.8908,34100.0
2012-12-10 12:00:00,52.28,52.3,52.2,52.26,15100.0,39.8831,39.8984,39.8221,39.8679,15100.0
2012-12-10 12:30:00,52.26,52.29,52.21,52.24,13800.0,39.8679,39.8908,39.8297,39.8526,13800.0
2012-12-10 13:00:00,52.21,52.28,52.19,52.19,50700.0,39.8297,39.8831,39.8145,39.8145,50700.0
2012-12-10 13:30:00,52.21,52.24,51.97,51.98,23100.0,39.8297,39.8526,39.6467,39.6543,23100.0
2012-12-10 14:00:00,51.98,51.98,51.76,51.87,19200.0,39.6543,39.6543,39.4864,39.5704,19200.0
2012-12-10 14:30:00,51.88,51.96,51.8,51.93,40100.0,39.578,39.639,39.517,39.6161,40100.0
2012-12-10 15:00:00,51.94,51.94,51.82,51.85,58100.0,39.6238,39.6238,39.5322,39.5551,58100.0
2012-12-10 15:30:00,51.85,51.85,51.67,51.8,126000.0,39.5551,39.5551,39.4178,39.517,126000.0
2012-12-11 09:30:00,51.95,52.39,51.94,52.34,11000.0,39.6314,39.9671,39.6238,39.9289,11000.0
2012-12-11 10:00:00,52.34,52.45,51.91,52.06,25200.0,39.9289,40.0128,39.6009,39.7153,25200.0
2012-12-11 10:30:00,52.1,52.33,51.98,52.32,16600.0,39.7458,39.9213,39.6543,39.9137,16600.0
2012-12-11 11:00:00,52.3,52.36,52.2,52.24,28300.0,39.8984,39.9442,39.8221,39.8526,28300.0
2012-12-11 11:30:00,52.25,52.27,52.16,52.19,9400.0,39.8603,39.8755,39.7916,39.8145,9400.0
2012-12-11 12:00:00,52.19,52.21,52.02,52.08,9600.0,39.8145,39.8297,39.6848,39.7306,9600.0
2012-12-11 12:30:00,52.06,52.26,52.03,52.26,9700.0,39.7153,39.8679,39.6924,39.8679,9700.0
2012-12-11 13:00:00,52.26,52.26,52.12,52.25,18300.0,39.8679,39.8679,39.7611,39.8603,18300.0
2012-12-11 13:30:00,52.22,52.27,52.15,52.17,25400.0,39.8374,39.8755,39.784,39.7992,25400.0
2012-12-11 14:00:00,52.17,52.3,52.11,52.12,25400.0,39.7992,39.8984,39.7535,39.7611,25400.0
2012-12-11 14:30:00,52.12,52.22,52.07,52.2,29700.0,39.7611,39.8374,39.7229,39.8221,29700.0
2012-12-11 15:00:00,52.19,52.26,52.16,52.24,42500.0,39.8145,39.8679,39.7916,39.8526,42500.0
2012-12-11 15:30:00,52.26,52.34,52.11,52.33,102200.0,39.8679,39.9289,39.7535,39.9213,102200.0
2012-12-12 09:30:00,52.53,52.54,51.87,51.95,17200.0,40.0739,40.0815,39.5704,39.6314,17200.0
2012-12-12 10:00:00,51.97,52.58,51.94,52.48,24200.0,39.6467,40.112,39.6238,40.0357,24200.0
2012-12-12 10:30:00,52.47,52.64,52.32,52.64,39200.0,40.0281,40.1578,39.9137,40.1578,39200.0
2012-12-12 11:00:00,52.62,52.73,52.56,52.68,33800.0,40.1425,40.2264,40.0967,40.1883,33800.0
2012-12-12 11:30:00,52.68,52.81,52.66,52.79,33500.0,40.1883,40.2875,40.173,40.2722,33500.0
2012-12-12 12:00:00,52.8,52.91,52.78,52.89,24100.0,40.2798,40.3638,40.2646,40.3485,24100.0
2012-12-12 12:30:00,52.89,53.53,52.72,53.01,119500.0,40.3485,40.8367,40.2188,40.44,119500.0
2012-12-12 13:00:00,53.01,53.15,53.01,53.08,49900.0,40.44,40.5468,40.44,40.4934,49900.0
2012-12-12 13:30:00,53.08,53.15,52.95,53.06,45100.0,40.4934,40.5468,40.3943,40.4782,45100.0
2012-12-12 14:00:00,53.06,53.1,52.92,53.06,32200.0,40.4782,40.5087,40.3714,40.4782,32200.0
2012-12-12 14:30:00,53.07,53.1,52.89,52.89,32800.0,40.4858,40.5087,40.3485,40.3485,32800.0
2012-12-12 15:00:00,52.88,52.92,52.72,52.79,42300.0,40.3409,40.3714,40.2188,40.2722,42300.0
2012-12-12 15:30:00,52.76,52.86,52.67,52.83,130800.0,40.2493,40.3256,40.1807,40.3027,130800.0
2012-12-13 09:30:00,52.75,53.02,52.75,52.89,23700.0,40.2417,40.4477,40.2417,40.3485,23700.0
2012-12-13 10:00:00,52.9,52.98,52.84,52.88,24500.0,40.3561,40.4172,40.3104,40.3409,24500.0
2012-12-13 10:30:00,52.88,52.92,52.83,52.85,28200.0,40.3409,40.3714,40.3027,40.318,28200.0
2012-12-13 11:00:00,52.88,52.92,52.44,52.55,22700.0,40.3409,40.3714,40.0052,40.0891,22700.0
2012-12-13 11:30:00,52.57,52.67,52.55,52.64,40800.0,40.1044,40.1807,40.0891,40.1578,40800.0
2012-12-13 12:00:00,52.66,52.66,52.59,52.61,22700.0,40.173,40.173,40.1196,40.1349,22700.0
2012-12-13 12:30:00,52.59,52.66,52.52,52.57,57700.0,40.1196,40.173,40.0662,40.1044,57700.0
2012-12-13 13:00:00,52.55,52.59,52.49,52.52,69900.0,40.0891,40.1196,40.0433,40.0662,69900.0
2012-12-13 13:30:00,52.54,52.56,52.43,52.48,36100.0,40.0815,40.0967,39.9976,40.0357,36100.0
2012-12-13 14:00:00,52.48,52.48,52.15,52.21,16100.0,40.0357,40.0357,39.784,39.8297,16100.0
2012-12-13 14:30:00,52.21,52.32,52.2,52.27,16100.0,39.8297,39.9137,39.8221,39.8755,16100.0
2012-12-13 15:00:00,52.27,52.36,52.23,52.31,43200.0,39.8755,39.9442,39.845,39.906,43200.0
2012-12-13 15:30:00,52.31,52.42,52.3,52.41,120700.0,39.906,39.9899,39.8984,39.9823,120700.0
2012-12-14 09:30:00,52.29,52.76,52.13,52.42,19100.0,39.8908,40.2493,39.7687,39.9899,19100.0
2012-12-14 10:00:00,52.42,52.51,52.28,52.44,34600.0,39.9899,40.0586,39.8831,40.0052,34600.0
2012-12-14 10:30:00,52.4,52.52,52.28,52.28,11700.0,39.9747,40.0662,39.8831,39.8831,11700.0
2012-12-14 11:00:00,52.28,52.43,52.26,52.35,33200.0,39.8831,39.9976,39.8679,39.9365,33200.0
2012-12-14 11:30:00,52.35,52.41,52.3,52.36,21800.0,39.9365,39.9823,39.8984,39.9442,21800.0
2012-12-14 12:00:00,52.37,52.4,52.24,52.32,12900.0,39.9518,39.9747,39.8526,39.9137,12900.0
2012-12-14 12:30:00,52.31,52.31,52.23,52.26,8700.0,39.906,39.906,39.845,39.8679,8700.0
2012-12-14 13:00:00,52.25,52.26,52.04,52.21,13600.0,39.8603,39.8679,39.7001,39.8297,13600.0
2012-12-14 13:30:00,52.2,52.24,51.93,51.93,29200.0,39.8221,39.8526,39.6161,39.6161,29200.0
2012-12-14 14:00:00,51.95,52.01,51.85,51.86,27300.0,39.6314,39.6772,39.5551,39.5627,27300.0
2012-12-14 14:30:00,51.86,51.89,51.63,51.63,17800.0,39.5627,39.5856,39.3873,39.3873,17800.0
2012-12-14 15:00:00,51.63,51.76,51.62,51.69,24600.0,39.3873,39.4864,39.3796,39.433,24600.0
2012-12-14 15:30:00,51.66,51.75,51.56,51.74,169300.0,39.4102,39.4788,39.3339,39.4712,169300.0
2012-12-17 09:30:00,51.59,51.61,50.6,50.94,84700.0,39.3568,39.372,38.6015,38.8609,84700.0
2012-12-17 10:00:00,50.94,51.11,50.78,50.78,28600.0,38.8609,38.9906,38.7388,38.7388,28600.0
2012-12-17 10:30:00,50.79,51.11,50.77,51.08,37500.0,38.7465,38.9906,38.7312,38.9677,37500.0
2012-12-17 11:00:00,51.08,51.41,51.05,51.39,59900.0,38.9677,39.2194,38.9448,39.2042,59900.0
2012-12-17 11:30:00,51.38,51.62,51.33,51.62,95500.0,39.1966,39.3796,39.1584,39.3796,95500.0
2012-12-17 12:00:00,51.61,51.8,51.56,51.73,26500.0,39.372,39.517,39.3339,39.4636,26500.0
2012-12-17 12:30:00,51.74,51.81,51.74,51.77,14000.0,39.4712,39.5246,39.4712,39.4941,14000.0
2012-12-17 13:00:00,51.77,51.85,51.73,51.84,32400.0,39.4941,39.5551,39.4636,39.5475,32400.0
2012-12-17 13:30:00,51.83,51.85,51.79,51.83,33100.0,39.5398,39.5551,39.5093,39.5398,33100.0
2012-12-17 14:00:00,51.83,51.9,51.73,51.74,24900.0,39.5398,39.5932,39.4636,39.4712,24900.0
2012-12-17 14:30:00,51.72,51.78,51.71,51.75,35500.0,39.4559,39.5017,39.4483,39.4788,35500.0
2012-12-17 15:00:00,51.76,51.9,51.76,51.8,31600.0,39.4864,39.5932,39.4864,39.517,31600.0
2012-12-17 15:30:00,51.79,51.86,51.75,51.8,126800.0,39.5093,39.5627,39.4788,39.517,126800.0
2012-12-18 09:30:00,52.51,52.58,52.12,52.33,74000.0,40.0586,40.112,39.7611,39.9213,74000.0
2012-12-18 10:00:00,52.33,52.8,52.33,52.67,36300.0,39.9213,40.2798,39.9213,40.1807,36300.0
2012-12-18 10:30:00,52.7,52.8,52.6,52.72,24800.0,40.2035,40.2798,40.1273,40.2188,24800.0
2012-12-18 11:00:00,52.71,52.74,52.63,52.71,12400.0,40.2112,40.2341,40.1501,40.2112,12400.0
2012-12-18 11:30:00,52.73,52.9,52.73,52.78,12200.0,40.2264,40.3561,40.2264,40.2646,12200.0
2012-12-18 12:00:00,52.81,52.81,52.7,52.7,11600.0,40.2875,40.2875,40.2035,40.2035,11600.0
2012-12-18 12:30:00,52.72,52.84,52.68,52.83,34300.0,40.2188,40.3104,40.1883,40.3027,34300.0
2012-12-18 13:00:00,52.82,52.89,52.79,52.87,10100.0,40.2951,40.3485,40.2722,40.3332,10100.0
2012-12-18 13:30:00,52.86,52.97,52.82,52.82,15000.0,40.3256,40.4095,40.2951,40.2951,15000.0
2012-12-18 14:00:00,52.83,53.08,52.81,53.05,34300.0,40.3027,40.4934,40.2875,40.4706,34300.0
2012-12-18 14:30:00,53.06,53.3,53.05,53.15,92800.0,40.4782,40.6613,40.4706,40.5468,92800.0
2012-12-18 15:00:00,53.14,53.28,53.14,53.14,66600.0,40.5392,40.646,40.5392,40.5392,66600.0
2012-12-18 15:30:00,53.13,53.56,53.09,53.55,158400.0,40.5316,40.8596,40.5011,40.852,158400.0
2012-12-19 09:30:00,53.76,53.82,53.51,53.7,40700.0,41.0122,41.058,40.8215,40.9664,40700.0
2012-12-19 10:00:00,53.69,54.04,53.65,54.0,135700.0,40.9588,41.2258,40.9283,41.1953,135700.0
2012-12-19 10:30:00,54.04,54.98,54.01,54.42,128600.0,41.2258,41.9429,41.2029,41.5157,128600.0
2012-12-19 11:00:00,54.45,54.64,53.93,54.27,168000.0,41.5386,41.6835,41.1419,41.4013,168000.0
2012-12-19 11:30:00,54.27,54.45,54.02,54.21,106900.0,41.4013,41.5386,41.2105,41.3555,106900.0
2012-12-19 12:00:00,54.17,54.42,54.09,54.27,153900.0,41.325,41.5157,41.2639,41.4013,153900.0
2012-12-19 12:30:00,54.27,54.3,53.96,54.0,110200.0,41.4013,41.4242,41.1648,41.1953,110200.0
2012-12-19 13:00:00,53.98,54.25,53.97,54.0,97400.0,41.18,41.386,41.1724,41.1953,97400.0
2012-12-19 13:30:00,54.02,54.18,53.81,54.07,39200.0,41.2105,41.3326,41.0503,41.2487,39200.0
2012-12-19 14:00:00,54.05,54.09,53.7,53.8,47900.0,41.2334,41.2639,40.9664,41.0427,47900.0
2012-12-19 14:30:00,53.8,53.96,53.76,53.89,28800.0,41.0427,41.1648,41.0122,41.1114,28800.0
2012-12-19 15:00:00,53.89,54.13,53.74,54.13,368600.0,41.1114,41.2945,40.9969,41.2945,368600.0
2012-12-19 15:30:00,54.09,54.12,53.98,53.99,120100.0,41.2639,41.2868,41.18,41.1877,120100.0
2012-12-20 09:30:00,53.93,54.21,53.4,53.9,58600.0,41.1419,41.3555,40.7376,41.119,58600.0
2012-12-20 10:00:00,53.92,54.01,53.74,53.8,116000.0,41.1343,41.2029,40.9969,41.0427,116000.0
2012-12-20 10:30:00,53.85,54.02,53.79,53.84,40900.0,41.0809,41.2105,41.0351,41.0732,40900.0
2012-12-20 11:00:00,53.84,54.03,53.79,53.92,27700.0,41.0732,41.2182,41.0351,41.1343,27700.0
2012-12-20 11:30:00,53.94,54.2,53.91,54.17,89800.0,41.1495,41.3479,41.1266,41.325,89800.0
2012-12-20 12:00:00,54.17,54.24,53.96,54.04,88500.0,41.325,41.3784,41.1648,41.2258,88500.0
2012-12-20 12:30:00,54.02,54.1,53.98,54.08,30800.0,41.2105,41.2716,41.18,41.2563,30800.0
2012-12-20 13:00:00,54.1,54.1,53.99,54.09,41800.0,41.2716,41.2716,41.1877,41.2639,41800.0
2012-12-20 13:30:00,54.08,54.38,54.08,54.38,54400.0,41.2563,41.4852,41.2563,41.4852,54400.0
2012-12-20 14:00:00,54.37,54.53,54.33,54.51,43300.0,41.4776,41.5996,41.447,41.5844,43300.0
2012-12-20 14:30:00,54.51,54.65,54.46,54.5,59900.0,41.5844,41.6912,41.5462,41.5767,59900.0
2012-12-20 15:00:00,54.49,54.53,54.43,54.53,68200.0,41.5691,41.5996,41.5233,41.5996,68200.0
2012-12-20 15:30:00,54.53,54.54,54.34,54.53,109600.0,41.5996,41.6072,41.4547,41.5996,109600.0
2012-12-21 09:30:00,53.99,54.5,53.77,54.46,150800.0,41.1877,41.5767,41.0198,41.5462,150800.0
2012-12-21 10:00:00,54.46,54.81,54.15,54.6,46300.0,41.5462,41.8132,41.3097,41.653,46300.0
2012-12-21 10:30:00,54.59,54.64,54.32,54.58,45000.0,41.6454,41.6835,41.4394,41.6378,45000.0
2012-12-21 11:00:00,54.59,54.59,54.45,54.56,57200.0,41.6454,41.6454,41.5386,41.6225,57200.0
2012-12-21 11:30:00,54.57,54.59,54.38,54.46,50500.0,41.6301,41.6454,41.4852,41.5462,50500.0
2012-12-21 12:00:00,54.5,54.71,54.5,54.57,59100.0,41.5767,41.7369,41.5767,41.6301,59100.0
2012-12-21 12:30:00,54.58,54.79,54.55,54.75,52500.0,41.6378,41.798,41.6149,41.7674,52500.0
2012-12-21 13:00:00,54.76,54.79,54.67,54.71,50800.0,41.7751,41.798,41.7064,41.7369,50800.0
2012-12-21 13:30:00,54.7,54.91,54.58,54.91,37500.0,41.7293,41.8895,41.6378,41.8895,37500.0
2012-12-21 14:00:00,54.87,55.21,54.87,55.2,73600.0,41.859,42.1184,41.859,42.1107,73600.0
2012-12-21 14:30:00,55.21,55.54,55.18,55.28,92200.0,42.1184,42.3701,42.0955,42.1718,92200.0
2012-12-21 15:00:00,55.27,55.38,55.12,55.19,106800.0,42.1641,42.2481,42.0497,42.1031,106800.0
2012-12-21 15:30:00,55.2,55.25,54.99,55.04,254100.0,42.1107,42.1489,41.9505,41.9887,254100.0
2012-12-24 09:30:00,54.75,54.97,54.46,54.5,35200.0,41.7674,41.9353,41.5462,41.5767,35200.0
2012-12-24 10:00:00,54.52,54.87,54.49,54.8,43100.0,41.592,41.859,41.5691,41.8056,43100.0
2012-12-24 10:30:00,54.81,54.9,54.68,54.73,26400.0,41.8132,41.8819,41.714,41.7522,26400.0
2012-12-24 11:00:00,54.76,54.89,54.57,54.59,19200.0,41.7751,41.8742,41.6301,41.6454,19200.0
2012-12-24 11:30:00,54.6,54.6,54.47,54.5,22500.0,41.653,41.653,41.5538,41.5767,22500.0
2012-12-24 12:00:00,54.49,54.55,54.24,54.48,25400.0,41.5691,41.6149,41.3784,41.5615,25400.0
2012-12-24 12:30:00,54.48,54.6,54.46,54.49,32100.0,41.5615,41.653,41.5462,41.5691,32100.0
2012-12-26 09:30:00,54.49,54.51,54.03,54.04,22900.0,41.5691,41.5844,41.2182,41.2258,22900.0
2012-12-26 10:00:00,54.1,54.55,54.04,54.45,39500.0,41.2716,41.6149,41.2258,41.5386,39500.0
2012-12-26 10:30:00,54.45,54.54,53.59,53.64,30600.0,41.5386,41.6072,40.8825,40.9207,30600.0
2012-12-26 11:00:00,53.66,53.68,53.32,53.41,18800.0,40.9359,40.9512,40.6765,40.7452,18800.0
2012-12-26 11:30:00,53.33,53.64,53.33,53.6,26500.0,40.6842,40.9207,40.6842,40.8901,26500.0
2012-12-26 12:00:00,53.63,53.66,53.42,53.57,22100.0,40.913,40.9359,40.7528,40.8673,22100.0
2012-12-26 12:30:00,53.52,53.65,53.43,53.46,17400.0,40.8291,40.9283,40.7604,40.7833,17400.0
2012-12-26 13:00:00,53.49,53.54,53.34,53.53,13300.0,40.8062,40.8444,40.6918,40.8367,13300.0
2012-12-26 13:30:00,53.53,53.84,53.5,53.81,21900.0,40.8367,41.0732,40.8139,41.0503,21900.0
2012-12-26 14:00:00,53.82,53.89,53.63,53.89,24000.0,41.058,41.1114,40.913,41.1114,24000.0
2012-12-26 14:30:00,53.89,53.89,53.59,53.59,23800.0,41.1114,41.1114,40.8825,40.8825,23800.0
2012-12-26 15:00:00,53.6,53.92,53.58,53.89,44300.0,40.8901,41.1343,40.8749,41.1114,44300.0
2012-12-26 15:30:00,53.87,53.87,53.47,53.61,50700.0,41.0961,41.0961,40.791,40.8978,50700.0
2012-12-27 09:30:00,53.56,54.16,53.53,53.98,54700.0,40.8596,41.3173,40.8367,41.18,54700.0
2012-12-27 10:00:00,54.02,54.1,53.55,53.56,45800.0,41.2105,41.2716,40.852,40.8596,45800.0
2012-12-27 10:30:00,53.53,53.73,53.37,53.65,26400.0,40.8367,40.9893,40.7147,40.9283,26400.0
2012-12-27 11:00:00,53.64,53.8,53.63,53.7,21400.0,40.9207,41.0427,40.913,40.9664,21400.0
2012-12-27 11:30:00,53.72,53.93,53.62,53.73,41600.0,40.9817,41.1419,40.9054,40.9893,41600.0
2012-12-27 12:00:00,53.73,53.84,53.69,53.75,51600.0,40.9893,41.0732,40.9588,41.0046,51600.0
2012-12-27 12:30:00,53.71,53.73,53.36,53.45,29500.0,40.9741,40.9893,40.707,40.7757,29500.0
2012-12-27 13:00:00,53.46,53.76,53.4,53.61,41700.0,40.7833,41.0122,40.7376,40.8978,41700.0
2012-12-27 13:30:00,53.6,53.68,53.56,53.61,26600.0,40.8901,40.9512,40.8596,40.8978,26600.0
2012-12-27 14:00:00,53.59,53.68,53.41,53.43,38800.0,40.8825,40.9512,40.7452,40.7604,38800.0
2012-12-27 14:30:00,53.43,53.66,53.26,53.6,32300.0,40.7604,40.9359,40.6308,40.8901,32300.0
2012-12-27 15:00:00,53.6,53.92,53.56,53.8,57000.0,40.8901,41.1343,40.8596,41.0427,57000.0
2012-12-27 15:30:00,53.8,54.11,53.8,53.89,73200.0,41.0427,41.2792,41.0427,41.1114,73200.0
2012-12-28 09:30:00,53.63,53.85,53.51,53.55,27200.0,40.913,41.0809,40.8215,40.852,27200.0
2012-12-28 10:00:00,53.55,53.86,53.48,53.57,30100.0,40.852,41.0885,40.7986,40.8673,30100.0
2012-12-28 10:30:00,53.56,53.83,53.55,53.77,21300.0,40.8596,41.0656,40.852,41.0198,21300.0
2012-12-28 11:00:00,53.75,53.83,53.53,53.65,34400.0,41.0046,41.0656,40.8367,40.9283,34400.0
2012-12-28 11:30:00,53.65,54.54,53.65,54.4,58500.0,40.9283,41.6072,40.9283,41.5004,58500.0
2012-12-28 12:00:00,54.32,54.86,54.15,54.84,62700.0,41.4394,41.8514,41.3097,41.8361,62700.0
2012-12-28 12:30:00,54.8,54.87,54.23,54.28,40800.0,41.8056,41.859,41.3707,41.4089,40800.0
2012-12-28 13:00:00,54.35,54.66,54.31,54.61,21000.0,41.4623,41.6988,41.4318,41.6606,21000.0
2012-12-28 13:30:00,54.57,54.67,54.3,54.37,22600.0,41.6301,41.7064,41.4242,41.4776,22600.0
2012-12-28 14:00:00,54.38,54.7,54.3,54.54,48800.0,41.4852,41.7293,41.4242,41.6072,48800.0
2012-12-28 14:30:00,54.59,54.68,54.47,54.53,25800.0,41.6454,41.714,41.5538,41.5996,25800.0
2012-12-28 15:00:00,54.53,54.68,54.36,54.5,58700.0,41.5996,41.714,41.4699,41.5767,58700.0
2012-12-28 15:30:00,54.49,54.51,54.23,54.25,85800.0,41.5691,41.5844,41.3707,41.386,85800.0
2012-12-31 09:30:00,54.3,54.75,53.92,54.7,29600.0,41.4242,41.7674,41.1343,41.7293,29600.0
2012-12-31 10:00:00,54.67,54.75,54.47,54.6,14800.0,41.7064,41.7674,41.5538,41.653,14800.0
2012-12-31 10:30:00,54.6,54.75,54.45,54.53,11100.0,41.653,41.7674,41.5386,41.5996,11100.0
2012-12-31 11:00:00,54.54,54.74,54.5,54.69,14900.0,41.6072,41.7598,41.5767,41.7217,14900.0
2012-12-31 11:30:00,54.69,54.77,54.64,54.76,9400.0,41.7217,41.7827,41.6835,41.7751,9400.0
2012-12-31 12:00:00,54.78,54.85,54.69,54.7,9800.0,41.7903,41.8437,41.7217,41.7293,9800.0
2012-12-31 12:30:00,54.72,54.87,54.65,54.84,16000.0,41.7446,41.859,41.6912,41.8361,16000.0
2012-12-31 13:00:00,54.88,54.98,54.75,54.94,21400.0,41.8666,41.9429,41.7674,41.9124,21400.0
2012-12-31 13:30:00,54.94,55.22,54.78,54.92,27300.0,41.9124,42.126,41.7903,41.8971,27300.0
2012-12-31 14:00:00,54.9,55.04,54.86,55.01,51500.0,41.8819,41.9887,41.8514,41.9658,51500.0
2012-12-31 14:30:00,55.01,55.34,54.97,55.32,16400.0,41.9658,42.2175,41.9353,42.2023,16400.0
2012-12-31 15:00:00,55.33,55.41,54.94,55.08,63600.0,42.2099,42.2709,41.9124,42.0192,63600.0
2012-12-31 15:30:00,55.09,55.72,55.08,55.68,167200.0,42.0268,42.5074,42.0192,42.4769,167200.0
2013-01-02 09:30:00,56.46,56.61,56.29,56.48,76000.0,43.072,43.1864,42.9423,43.0872,76000.0
2013-01-02 10:00:00,56.49,56.85,56.4,56.62,149100.0,43.0948,43.3695,43.0262,43.194,149100.0
2013-01-02 10:30:00,56.63,57.03,56.56,56.56,174000.0,43.2017,43.5068,43.1483,43.1483,174000.0
2013-01-02 11:00:00,56.56,56.57,56.01,56.36,245900.0,43.1483,43.1559,42.7287,42.9957,245900.0
2013-01-02 11:30:00,56.36,56.36,56.15,56.22,36600.0,42.9957,42.9957,42.8355,42.8889,36600.0
2013-01-02 12:00:00,56.23,56.29,56.08,56.13,53100.0,42.8965,42.9423,42.7821,42.8202,53100.0
2013-01-02 12:30:00,56.11,56.28,56.11,56.28,37300.0,42.805,42.9346,42.805,42.9346,37300.0
2013-01-02 13:00:00,56.29,56.45,56.23,56.35,32700.0,42.9423,43.0643,42.8965,42.988,32700.0
2013-01-02 13:30:00,56.33,56.56,56.31,56.52,38300.0,42.9728,43.1483,42.9575,43.1177,38300.0
2013-01-02 14:00:00,56.5,56.6,56.36,56.46,46800.0,43.1025,43.1788,42.9957,43.072,46800.0
2013-01-02 14:30:00,56.45,56.49,56.22,56.35,37300.0,43.0643,43.0948,42.8889,42.988,37300.0
2013-01-02 15:00:00,56.37,56.47,56.29,56.34,53200.0,43.0033,43.0796,42.9423,42.9804,53200.0
2013-01-02 15:30:00,56.34,56.68,56.33,56.67,127500.0,42.9804,43.2398,42.9728,43.2322,127500.0
2013-01-03 09:30:00,56.55,56.98,56.45,56.83,151100.0,43.1406,43.4687,43.0643,43.3542,151100.0
2013-01-03 10:00:00,56.83,57.1,56.83,57.06,37000.0,43.3542,43.5602,43.3542,43.5297,37000.0
2013-01-03 10:30:00,57.05,57.19,56.77,56.89,154400.0,43.5221,43.6289,43.3085,43.4,154400.0
2013-01-03 11:00:00,56.92,57.03,56.89,56.97,50900.0,43.4229,43.5068,43.4,43.461,50900.0
2013-01-03 11:30:00,57.01,57.04,56.91,57.0,81500.0,43.4915,43.5144,43.4153,43.4839,81500.0
2013-01-03 12:00:00,57.0,57.06,56.92,57.03,46800.0,43.4839,43.5297,43.4229,43.5068,46800.0
2013-01-03 12:30:00,57.03,57.22,56.99,57.13,22400.0,43.5068,43.6517,43.4763,43.5831,22400.0
2013-01-03 13:00:00,57.15,57.16,56.96,57.1,168600.0,43.5983,43.606,43.4534,43.5602,168600.0
2013-01-03 13:30:00,57.08,57.28,57.08,57.1,15100.0,43.5449,43.6975,43.5449,43.5602,15100.0
2013-01-03 14:00:00,57.1,57.15,56.97,57.01,41400.0,43.5602,43.5983,43.461,43.4915,41400.0
2013-01-03 14:30:00,57.0,57.1,56.91,57.0,34900.0,43.4839,43.5602,43.4153,43.4839,34900.0
2013-01-03 15:00:00,56.98,57.04,56.72,56.76,50800.0,43.4687,43.5144,43.2703,43.3008,50800.0
2013-01-03 15:30:00,56.76,56.91,56.73,56.9,125100.0,43.3008,43.4153,43.2779,43.4076,125100.0
2013-01-04 09:30:00,56.93,57.25,56.88,57.1,213100.0,43.4305,43.6746,43.3924,43.5602,213100.0
2013-01-04 10:00:00,57.12,57.34,56.95,57.19,46200.0,43.5755,43.7433,43.4458,43.6289,46200.0
2013-01-04 10:30:00,57.19,57.4,57.11,57.15,33900.0,43.6289,43.7891,43.5678,43.5983,33900.0
2013-01-04 11:00:00,57.16,57.25,57.04,57.21,102600.0,43.606,43.6746,43.5144,43.6441,102600.0
2013-01-04 11:30:00,57.2,57.34,57.18,57.23,20000.0,43.6365,43.7433,43.6212,43.6594,20000.0
2013-01-04 12:00:00,57.26,57.33,57.22,57.33,9600.0,43.6823,43.7357,43.6517,43.7357,9600.0
2013-01-04 12:30:00,57.32,57.45,57.13,57.15,28500.0,43.728,43.8272,43.5831,43.5983,28500.0
2013-01-04 13:00:00,57.14,57.33,57.11,57.26,10000.0,43.5907,43.7357,43.5678,43.6823,10000.0
2013-01-04 13:30:00,57.32,57.54,57.27,57.46,19700.0,43.728,43.8959,43.6899,43.8348,19700.0
2013-01-04 14:00:00,57.46,57.5,57.33,57.44,16100.0,43.8348,43.8654,43.7357,43.8196,16100.0
2013-01-04 14:30:00,57.42,57.48,57.34,57.43,18500.0,43.8043,43.8501,43.7433,43.812,18500.0
2013-01-04 15:00:00,57.47,57.68,57.37,57.62,31100.0,43.8425,44.0027,43.7662,43.9569,31100.0
2013-01-04 15:30:00,57.58,57.66,57.48,57.62,106100.0,43.9264,43.9874,43.8501,43.9569,106100.0
2013-01-07 09:30:00,57.47,57.79,57.3,57.79,49200.0,43.8425,44.0866,43.7128,44.0866,49200.0
2013-01-07 10:00:00,57.81,57.82,57.6,57.72,18800.0,44.1018,44.1095,43.9416,44.0332,18800.0
2013-01-07 10:30:00,57.71,57.74,57.42,57.58,93100.0,44.0256,44.0484,43.8043,43.9264,93100.0
2013-01-07 11:00:00,57.53,57.7,57.47,57.54,36400.0,43.8882,44.0179,43.8425,43.8959,36400.0
2013-01-07 11:30:00,57.48,57.75,57.46,57.72,37500.0,43.8501,44.0561,43.8348,44.0332,37500.0
2013-01-07 12:00:00,57.69,57.99,57.66,57.88,59900.0,44.0103,44.2392,43.9874,44.1552,59900.0
2013-01-07 12:30:00,57.88,57.97,57.81,57.93,31800.0,44.1552,44.2239,44.1018,44.1934,31800.0
2013-01-07 13:00:00,57.92,57.95,57.83,57.87,17000.0,44.1858,44.2086,44.1171,44.1476,17000.0
2013-01-07 13:30:00,57.89,58.04,57.79,57.99,35500.0,44.1629,44.2773,44.0866,44.2392,35500.0
2013-01-07 14:00:00,57.97,58.11,57.96,58.1,19200.0,44.2239,44.3307,44.2163,44.3231,19200.0
2013-01-07 14:30:00,58.1,58.24,58.05,58.2,25100.0,44.3231,44.4299,44.2849,44.3994,25100.0
2013-01-07 15:00:00,58.18,58.29,58.11,58.29,38900.0,44.3841,44.468,44.3307,44.468,38900.0
2013-01-07 15:30:00,58.25,58.56,58.23,58.44,154900.0,44.4375,44.674,44.4223,44.5825,154900.0
2013-01-08 09:30:00,58.21,58.69,58.21,58.45,99900.0,44.407,44.7732,44.407,44.5901,99900.0
2013-01-08 10:00:00,58.42,58.6,58.26,58.6,61700.0,44.5672,44.7045,44.4451,44.7045,61700.0
2013-01-08 10:30:00,58.59,58.81,58.56,58.62,138800.0,44.6969,44.8647,44.674,44.7198,138800.0
2013-01-08 11:00:00,58.6,58.62,58.38,58.43,38500.0,44.7045,44.7198,44.5367,44.5748,38500.0
2013-01-08 11:30:00,58.44,58.56,58.42,58.56,19700.0,44.5825,44.674,44.5672,44.674,19700.0
2013-01-08 12:00:00,58.53,58.62,58.44,58.47,15500.0,44.6511,44.7198,44.5825,44.6053,15500.0
2013-01-08 12:30:00,58.48,58.62,58.42,58.44,24700.0,44.613,44.7198,44.5672,44.5825,24700.0
2013-01-08 13:00:00,58.45,58.58,58.37,58.48,22200.0,44.5901,44.6893,44.5291,44.613,22200.0
2013-01-08 13:30:00,58.44,58.58,58.38,58.47,26000.0,44.5825,44.6893,44.5367,44.6053,26000.0
2013-01-08 14:00:00,58.45,58.55,58.35,58.41,61200.0,44.5901,44.6664,44.5138,44.5596,61200.0
2013-01-08 14:30:00,58.41,58.55,58.37,58.45,23500.0,44.5596,44.6664,44.5291,44.5901,23500.0
2013-01-08 15:00:00,58.45,58.7,58.37,58.37,87000.0,44.5901,44.7808,44.5291,44.5291,87000.0
2013-01-08 15:30:00,58.4,58.5,58.36,58.39,88400.0,44.5519,44.6282,44.5214,44.5443,88400.0
2013-01-09 09:30:00,58.62,58.78,58.37,58.54,40300.0,44.7198,44.8418,44.5291,44.6587,40300.0
2013-01-09 10:00:00,58.48,58.55,58.42,58.5,65500.0,44.613,44.6664,44.5672,44.6282,65500.0
2013-01-09 10:30:00,58.48,58.6,58.41,58.55,27000.0,44.613,44.7045,44.5596,44.6664,27000.0
2013-01-09 11:00:00,58.53,58.57,58.25,58.33,57300.0,44.6511,44.6816,44.4375,44.4985,57300.0
2013-01-09 11:30:00,58.32,58.48,58.32,58.47,15000.0,44.4909,44.613,44.4909,44.6053,15000.0
2013-01-09 12:00:00,58.43,58.49,58.35,58.4,25600.0,44.5748,44.6206,44.5138,44.5519,25600.0
2013-01-09 12:30:00,58.41,58.43,58.32,58.37,16100.0,44.5596,44.5748,44.4909,44.5291,16100.0
2013-01-09 13:00:00,58.35,58.37,58.27,58.3,29400.0,44.5138,44.5291,44.4528,44.4757,29400.0
2013-01-09 13:30:00,58.33,58.33,58.22,58.3,13900.0,44.4985,44.4985,44.4146,44.4757,13900.0
2013-01-09 14:00:00,58.28,58.33,58.23,58.24,24000.0,44.4604,44.4985,44.4223,44.4299,24000.0
2013-01-09 14:30:00,58.23,58.4,58.23,58.33,22300.0,44.4223,44.5519,44.4223,44.4985,22300.0
2013-01-09 15:00:00,58.32,58.36,58.24,58.34,18300.0,44.4909,44.5214,44.4299,44.5062,18300.0
2013-01-09 15:30:00,58.36,58.36,58.03,58.24,147200.0,44.5214,44.5214,44.2697,44.4299,147200.0
2013-01-10 09:30:00,58.26,58.71,58.04,58.04,38100.0,44.4451,44.7884,44.2773,44.2773,38100.0
2013-01-10 10:00:00,58.02,58.2,57.97,58.03,25800.0,44.262,44.3994,44.2239,44.2697,25800.0
2013-01-10 10:30:00,58.05,58.14,57.93,58.05,19000.0,44.2849,44.3536,44.1934,44.2849,19000.0
2013-01-10 11:00:00,58.01,58.06,57.83,57.89,9900.0,44.2544,44.2926,44.1171,44.1629,9900.0
2013-01-10 11:30:00,57.88,57.9,57.8,57.87,15600.0,44.1552,44.1705,44.0942,44.1476,15600.0
2013-01-10 12:00:00,57.87,58.09,57.85,58.01,55100.0,44.1476,44.3154,44.1324,44.2544,55100.0
2013-01-10 12:30:00,58.02,58.06,57.87,57.96,13400.0,44.262,44.2926,44.1476,44.2163,13400.0
2013-01-10 13:00:00,58.0,58.03,57.9,57.95,19200.0,44.2468,44.2697,44.1705,44.2086,19200.0
2013-01-10 13:30:00,57.95,58.05,57.93,57.97,69100.0,44.2086,44.2849,44.1934,44.2239,69100.0
2013-01-10 14:00:00,57.98,58.04,57.9,57.94,25000.0,44.2315,44.2773,44.1705,44.201,25000.0
2013-01-10 14:30:00,57.96,58.26,57.92,58.24,26000.0,44.2163,44.4451,44.1858,44.4299,26000.0
2013-01-10 15:00:00,58.29,58.29,58.09,58.13,38900.0,44.468,44.468,44.3154,44.346,38900.0
2013-01-10 15:30:00,58.12,58.36,58.08,58.35,63500.0,44.3383,44.5214,44.3078,44.5138,63500.0
2013-01-11 09:30:00,58.47,58.47,57.95,58.17,31700.0,44.6053,44.6053,44.2086,44.3765,31700.0
2013-01-11 10:00:00,58.17,58.29,58.15,58.25,36600.0,44.3765,44.468,44.3612,44.4375,36600.0
2013-01-11 10:30:00,58.24,58.65,58.24,58.61,20500.0,44.4299,44.7427,44.4299,44.7121,20500.0
2013-01-11 11:00:00,58.61,58.61,58.37,58.38,75300.0,44.7121,44.7121,44.5291,44.5367,75300.0
2013-01-11 11:30:00,58.39,58.42,58.33,58.39,24400.0,44.5443,44.5672,44.4985,44.5443,24400.0
2013-01-11 12:00:00,58.38,58.39,58.26,58.31,21400.0,44.5367,44.5443,44.4451,44.4833,21400.0
2013-01-11 12:30:00,58.34,58.42,58.31,58.39,28800.0,44.5062,44.5672,44.4833,44.5443,28800.0
2013-01-11 13:00:00,58.38,58.41,58.31,58.35,16100.0,44.5367,44.5596,44.4833,44.5138,16100.0
2013-01-11 13:30:00,58.36,58.38,58.22,58.29,25200.0,44.5214,44.5367,44.4146,44.468,25200.0
2013-01-11 14:00:00,58.3,58.37,58.26,58.33,12200.0,44.4757,44.5291,44.4451,44.4985,12200.0
2013-01-11 14:30:00,58.36,58.43,58.3,58.34,19300.0,44.5214,44.5748,44.4757,44.5062,19300.0
2013-01-11 15:00:00,58.32,58.34,58.2,58.25,22500.0,44.4909,44.5062,44.3994,44.4375,22500.0
2013-01-11 15:30:00,58.25,58.35,58.23,58.24,46200.0,44.4375,44.5138,44.4223,44.4299,46200.0
2013-01-14 09:30:00,58.17,58.77,57.87,58.71,28300.0,44.3765,44.8342,44.1476,44.7884,28300.0
2013-01-14 10:00:00,58.65,58.7,58.26,58.28,16100.0,44.7427,44.7808,44.4451,44.4604,16100.0
2013-01-14 10:30:00,58.34,58.49,58.29,58.31,26700.0,44.5062,44.6206,44.468,44.4833,26700.0
2013-01-14 11:00:00,58.29,58.36,58.15,58.32,16500.0,44.468,44.5214,44.3612,44.4909,16500.0
2013-01-14 11:30:00,58.36,58.42,58.26,58.38,4900.0,44.5214,44.5672,44.4451,44.5367,4900.0
2013-01-14 12:00:00,58.36,58.38,58.21,58.22,5300.0,44.5214,44.5367,44.407,44.4146,5300.0
2013-01-14 12:30:00,58.26,58.39,58.21,58.35,7100.0,44.4451,44.5443,44.407,44.5138,7100.0
2013-01-14 13:00:00,58.38,58.39,58.3,58.32,8600.0,44.5367,44.5443,44.4757,44.4909,8600.0
2013-01-14 13:30:00,58.33,58.34,58.26,58.27,41100.0,44.4985,44.5062,44.4451,44.4528,41100.0
2013-01-14 14:00:00,58.23,58.3,58.16,58.27,11000.0,44.4223,44.4757,44.3689,44.4528,11000.0
2013-01-14 14:30:00,58.3,58.36,58.23,58.35,38300.0,44.4757,44.5214,44.4223,44.5138,38300.0
2013-01-14 15:00:00,58.35,58.36,58.2,58.31,83500.0,44.5138,44.5214,44.3994,44.4833,83500.0
2013-01-14 15:30:00,58.3,58.35,58.22,58.26,110800.0,44.4757,44.5138,44.4146,44.4451,110800.0
2013-01-15 09:30:00,58.19,58.4,57.78,58.26,42200.0,44.3917,44.5519,44.079,44.4451,42200.0
2013-01-15 10:00:00,58.37,58.47,58.2,58.26,44400.0,44.5291,44.6053,44.3994,44.4451,44400.0
2013-01-15 10:30:00,58.29,58.39,58.16,58.22,54800.0,44.468,44.5443,44.3689,44.4146,54800.0
2013-01-15 11:00:00,58.23,58.29,58.05,58.12,45200.0,44.4223,44.468,44.2849,44.3383,45200.0
2013-01-15 11:30:00,58.15,58.22,57.98,58.0,61600.0,44.3612,44.4146,44.2315,44.2468,61600.0
2013-01-15 12:00:00,58.02,58.07,57.96,58.04,64900.0,44.262,44.3002,44.2163,44.2773,64900.0
2013-01-15 12:30:00,58.02,58.46,58.0,58.36,77100.0,44.262,44.5977,44.2468,44.5214,77100.0
2013-01-15 13:00:00,58.37,58.45,58.25,58.35,31900.0,44.5291,44.5901,44.4375,44.5138,31900.0
2013-01-15 13:30:00,58.34,58.42,58.13,58.22,55500.0,44.5062,44.5672,44.346,44.4146,55500.0
2013-01-15 14:00:00,58.22,58.38,58.12,58.36,74500.0,44.4146,44.5367,44.3383,44.5214,74500.0
2013-01-15 14:30:00,58.34,58.42,58.32,58.34,85800.0,44.5062,44.5672,44.4909,44.5062,85800.0
2013-01-15 15:00:00,58.36,58.44,58.32,58.44,61800.0,44.5214,44.5825,44.4909,44.5825,61800.0
2013-01-15 15:30:00,58.43,58.62,58.41,58.47,112800.0,44.5748,44.7198,44.5596,44.6053,112800.0
2013-01-16 09:30:00,58.49,58.77,58.22,58.76,52200.0,44.6206,44.8342,44.4146,44.8266,52200.0
2013-01-16 10:00:00,58.76,59.03,58.48,58.71,53900.0,44.8266,45.0326,44.613,44.7884,53900.0
2013-01-16 10:30:00,58.78,58.89,58.63,58.63,16900.0,44.8418,44.9258,44.7274,44.7274,16900.0
2013-01-16 11:00:00,58.66,58.78,58.61,58.71,23100.0,44.7503,44.8418,44.7121,44.7884,23100.0
2013-01-16 11:30:00,58.72,58.74,58.65,58.68,24700.0,44.7961,44.8113,44.7427,44.7655,24700.0
2013-01-16 12:00:00,58.7,58.72,58.55,58.72,13600.0,44.7808,44.7961,44.6664,44.7961,13600.0
2013-01-16 12:30:00,58.74,58.76,58.66,58.71,14300.0,44.8113,44.8266,44.7503,44.7884,14300.0
2013-01-16 13:00:00,58.7,59.04,58.7,59.04,15900.0,44.7808,45.0402,44.7808,45.0402,15900.0
2013-01-16 13:30:00,59.04,59.17,59.01,59.15,16700.0,45.0402,45.1394,45.0173,45.1241,16700.0
2013-01-16 14:00:00,59.15,59.22,59.03,59.11,33100.0,45.1241,45.1775,45.0326,45.0936,33100.0
2013-01-16 14:30:00,59.12,59.18,58.93,59.0,35000.0,45.1012,45.147,44.9563,45.0097,35000.0
2013-01-16 15:00:00,59.0,59.0,58.8,58.8,38800.0,45.0097,45.0097,44.8571,44.8571,38800.0
2013-01-16 15:30:00,58.83,58.9,58.7,58.75,154300.0,44.88,44.9334,44.7808,44.8189,154300.0
2013-01-17 09:30:00,59.0,59.23,58.74,59.23,15400.0,45.0097,45.1851,44.8113,45.1851,15400.0
2013-01-17 10:00:00,59.14,59.37,58.95,59.3,18900.0,45.1165,45.2919,44.9715,45.2385,18900.0
2013-01-17 10:30:00,59.26,59.26,59.01,59.04,39600.0,45.208,45.208,45.0173,45.0402,39600.0
2013-01-17 11:00:00,59.04,59.23,59.01,59.21,31700.0,45.0402,45.1851,45.0173,45.1699,31700.0
2013-01-17 11:30:00,59.24,59.62,59.24,59.61,89400.0,45.1928,45.4826,45.1928,45.475,89400.0
2013-01-17 12:00:00,59.62,59.64,59.47,59.55,16500.0,45.4826,45.4979,45.3682,45.4292,16500.0
2013-01-17 12:30:00,59.59,59.67,59.56,59.62,11000.0,45.4598,45.5208,45.4369,45.4826,11000.0
2013-01-17 13:00:00,59.64,59.66,59.57,59.66,45800.0,45.4979,45.5132,45.4445,45.5132,45800.0
2013-01-17 13:30:00,59.66,59.82,59.64,59.8,23500.0,45.5132,45.6352,45.4979,45.62,23500.0
2013-01-17 14:00:00,59.79,60.02,59.79,59.92,37400.0,45.6123,45.7878,45.6123,45.7115,37400.0
2013-01-17 14:30:00,59.94,59.98,59.87,59.93,40500.0,45.7268,45.7573,45.6734,45.7191,40500.0
2013-01-17 15:00:00,59.92,59.93,59.51,59.7,67500.0,45.7115,45.7191,45.3987,45.5437,67500.0
2013-01-17 15:30:00,59.7,59.79,59.53,59.66,104300.0,45.5437,45.6123,45.414,45.5132,104300.0
2013-01-18 09:30:00,59.23,59.23,57.85,58.04,96600.0,45.1851,45.1851,44.1324,44.2773,96600.0
2013-01-18 10:00:00,58.03,58.46,57.89,58.4,58000.0,44.2697,44.5977,44.1629,44.5519,58000.0
2013-01-18 10:30:00,58.42,58.47,58.09,58.31,43300.0,44.5672,44.6053,44.3154,44.4833,43300.0
2013-01-18 11:00:00,58.29,58.49,58.28,58.4,35500.0,44.468,44.6206,44.4604,44.5519,35500.0
2013-01-18 11:30:00,58.42,58.59,58.42,58.52,118100.0,44.5672,44.6969,44.5672,44.6435,118100.0
2013-01-18 12:00:00,58.51,58.59,58.43,58.43,16400.0,44.6359,44.6969,44.5748,44.5748,16400.0
2013-01-18 12:30:00,58.46,58.54,58.42,58.48,59700.0,44.5977,44.6587,44.5672,44.613,59700.0
2013-01-18 13:00:00,58.49,58.62,58.33,58.35,37900.0,44.6206,44.7198,44.4985,44.5138,37900.0
2013-01-18 13:30:00,58.38,58.45,58.37,58.41,16600.0,44.5367,44.5901,44.5291,44.5596,16600.0
2013-01-18 14:00:00,58.42,58.45,58.25,58.42,20300.0,44.5672,44.5901,44.4375,44.5672,20300.0
2013-01-18 14:30:00,58.44,58.53,58.34,58.51,50300.0,44.5825,44.6511,44.5062,44.6359,50300.0
2013-01-18 15:00:00,58.53,58.55,58.48,58.5,105800.0,44.6511,44.6664,44.613,44.6282,105800.0
2013-01-18 15:30:00,58.51,58.67,58.44,58.67,138800.0,44.6359,44.7579,44.5825,44.7579,138800.0
2013-01-22 09:30:00,58.77,59.23,58.37,58.41,129900.0,44.8342,45.1851,44.5291,44.5596,129900.0
2013-01-22 10:00:00,58.41,58.48,58.19,58.19,88600.0,44.5596,44.613,44.3917,44.3917,88600.0
2013-01-22 10:30:00,58.23,58.34,58.12,58.19,35300.0,44.4223,44.5062,44.3383,44.3917,35300.0
2013-01-22 11:00:00,58.17,58.31,58.13,58.25,24300.0,44.3765,44.4833,44.346,44.4375,24300.0
2013-01-22 11:30:00,58.23,58.28,58.12,58.15,18500.0,44.4223,44.4604,44.3383,44.3612,18500.0
2013-01-22 12:00:00,58.16,58.25,58.13,58.13,20700.0,44.3689,44.4375,44.346,44.346,20700.0
2013-01-22 12:30:00,58.11,58.26,58.11,58.25,18200.0,44.3307,44.4451,44.3307,44.4375,18200.0
2013-01-22 13:00:00,58.24,58.26,58.11,58.15,26900.0,44.4299,44.4451,44.3307,44.3612,26900.0
2013-01-22 13:30:00,58.15,58.17,57.93,57.98,43700.0,44.3612,44.3765,44.1934,44.2315,43700.0
2013-01-22 14:00:00,57.98,58.02,57.95,58.0,39200.0,44.2315,44.262,44.2086,44.2468,39200.0
2013-01-22 14:30:00,58.01,58.13,57.98,58.13,60700.0,44.2544,44.346,44.2315,44.346,60700.0
2013-01-22 15:00:00,58.12,58.35,58.11,58.34,99700.0,44.3383,44.5138,44.3307,44.5062,99700.0
2013-01-22 15:30:00,58.33,58.42,58.3,58.4,140500.0,44.4985,44.5672,44.4757,44.5519,140500.0
2013-01-23 09:30:00,58.25,58.25,57.54,57.68,115800.0,44.4375,44.4375,43.8959,44.0027,115800.0
2013-01-23 10:00:00,57.71,58.1,57.66,57.9,60100.0,44.0256,44.3231,43.9874,44.1705,60100.0
2013-01-23 10:30:00,57.95,58.03,57.8,57.85,46300.0,44.2086,44.2697,44.0942,44.1324,46300.0
2013-01-23 11:00:00,57.86,58.11,57.85,58.0,99200.0,44.14,44.3307,44.1324,44.2468,99200.0
2013-01-23 11:30:00,58.0,58.14,57.99,58.1,31400.0,44.2468,44.3536,44.2392,44.3231,31400.0
2013-01-23 12:00:00,58.11,58.12,58.0,58.01,18900.0,44.3307,44.3383,44.2468,44.2544,18900.0
2013-01-23 12:30:00,58.04,58.08,58.0,58.05,29600.0,44.2773,44.3078,44.2468,44.2849,29600.0
2013-01-23 13:00:00,58.08,58.11,58.01,58.06,90300.0,44.3078,44.3307,44.2544,44.2926,90300.0
2013-01-23 13:30:00,58.07,58.41,58.04,58.29,61500.0,44.3002,44.5596,44.2773,44.468,61500.0
2013-01-23 14:00:00,58.3,58.4,58.26,58.35,92600.0,44.4757,44.5519,44.4451,44.5138,92600.0
2013-01-23 14:30:00,58.35,58.4,58.27,58.28,115800.0,44.5138,44.5519,44.4528,44.4604,115800.0
2013-01-23 15:00:00,58.29,58.4,58.25,58.36,53500.0,44.468,44.5519,44.4375,44.5214,53500.0
2013-01-23 15:30:00,58.36,58.4,58.32,58.39,93300.0,44.5214,44.5519,44.4909,44.5443,93300.0
2013-01-24 09:30:00,58.3,58.36,58.02,58.21,276000.0,44.4757,44.5214,44.262,44.407,276000.0
2013-01-24 10:00:00,58.18,58.21,58.06,58.19,75000.0,44.3841,44.407,44.2926,44.3917,75000.0
2013-01-24 10:30:00,58.19,58.23,58.08,58.13,52900.0,44.3917,44.4223,44.3078,44.346,52900.0
2013-01-24 11:00:00,58.14,58.46,58.14,58.44,31600.0,44.3536,44.5977,44.3536,44.5825,31600.0
2013-01-24 11:30:00,58.45,58.5,58.3,58.4,35200.0,44.5901,44.6282,44.4757,44.5519,35200.0
2013-01-24 12:00:00,58.35,58.42,58.29,58.32,29800.0,44.5138,44.5672,44.468,44.4909,29800.0
2013-01-24 12:30:00,58.29,58.3,57.97,58.01,36400.0,44.468,44.4757,44.2239,44.2544,36400.0
2013-01-24 13:00:00,58.01,58.05,57.9,57.98,21900.0,44.2544,44.2849,44.1705,44.2315,21900.0
2013-01-24 13:30:00,57.97,58.03,57.7,57.76,29300.0,44.2239,44.2697,44.0179,44.0637,29300.0
2013-01-24 14:00:00,57.75,57.78,57.63,57.76,40400.0,44.0561,44.079,43.9645,44.0637,40400.0
2013-01-24 14:30:00,57.75,58.02,57.73,57.97,83200.0,44.0561,44.262,44.0408,44.2239,83200.0
2013-01-24 15:00:00,58.01,58.27,58.01,58.26,105600.0,44.2544,44.4528,44.2544,44.4451,105600.0
2013-01-24 15:30:00,58.27,58.4,58.15,58.24,102300.0,44.4528,44.5519,44.3612,44.4299,102300.0
2013-01-25 09:30:00,58.5,58.5,58.1,58.36,69800.0,44.6282,44.6282,44.3231,44.5214,69800.0
2013-01-25 10:00:00,58.33,58.44,58.18,58.18,153900.0,44.4985,44.5825,44.3841,44.3841,153900.0
2013-01-25 10:30:00,58.2,58.29,58.17,58.24,21100.0,44.3994,44.468,44.3765,44.4299,21100.0
2013-01-25 11:00:00,58.27,58.29,58.07,58.24,24300.0,44.4528,44.468,44.3002,44.4299,24300.0
2013-01-25 11:30:00,58.25,58.45,58.22,58.4,179100.0,44.4375,44.5901,44.4146,44.5519,179100.0
2013-01-25 12:00:00,58.37,58.45,58.37,58.41,49900.0,44.5291,44.5901,44.5291,44.5596,49900.0
2013-01-25 12:30:00,58.41,58.45,58.41,58.43,47800.0,44.5596,44.5901,44.5596,44.5748,47800.0
2013-01-25 13:00:00,58.44,58.5,58.4,58.47,46200.0,44.5825,44.6282,44.5519,44.6053,46200.0
2013-01-25 13:30:00,58.48,58.51,58.4,58.5,97900.0,44.613,44.6359,44.5519,44.6282,97900.0
2013-01-25 14:00:00,58.49,58.5,58.41,58.45,42300.0,44.6206,44.6282,44.5596,44.5901,42300.0
2013-01-25 14:30:00,58.47,58.49,58.42,58.45,28900.0,44.6053,44.6206,44.5672,44.5901,28900.0
2013-01-25 15:00:00,58.47,58.47,58.37,58.4,43900.0,44.6053,44.6053,44.5291,44.5519,43900.0
2013-01-25 15:30:00,58.4,58.76,58.37,58.75,380100.0,44.5519,44.8266,44.5291,44.8189,380100.0
2013-01-28 09:30:00,58.77,59.0,58.51,58.51,65700.0,44.8342,45.0097,44.6359,44.6359,65700.0
2013-01-28 10:00:00,58.51,58.52,58.36,58.52,28800.0,44.6359,44.6435,44.5214,44.6435,28800.0
2013-01-28 10:30:00,58.52,58.59,58.4,58.46,9600.0,44.6435,44.6969,44.5519,44.5977,9600.0
2013-01-28 11:00:00,58.45,58.52,58.41,58.44,27500.0,44.5901,44.6435,44.5596,44.5825,27500.0
2013-01-28 11:30:00,58.45,58.58,58.31,58.4,149800.0,44.5901,44.6893,44.4833,44.5519,149800.0
2013-01-28 12:00:00,58.4,58.55,58.4,58.48,11400.0,44.5519,44.6664,44.5519,44.613,11400.0
2013-01-28 12:30:00,58.54,58.7,58.5,58.67,26400.0,44.6587,44.7808,44.6282,44.7579,26400.0
2013-01-28 13:00:00,58.67,58.67,58.55,58.64,10100.0,44.7579,44.7579,44.6664,44.735,10100.0
2013-01-28 13:30:00,58.66,58.66,58.54,58.56,26700.0,44.7503,44.7503,44.6587,44.674,26700.0
2013-01-28 14:00:00,58.55,58.66,58.5,58.63,24500.0,44.6664,44.7503,44.6282,44.7274,24500.0
2013-01-28 14:30:00,58.66,58.78,58.61,58.73,24200.0,44.7503,44.8418,44.7121,44.8037,24200.0
2013-01-28 15:00:00,58.72,58.8,58.62,58.64,50600.0,44.7961,44.8571,44.7198,44.735,50600.0
2013-01-28 15:30:00,58.63,58.81,58.62,58.77,74000.0,44.7274,44.8647,44.7198,44.8342,74000.0
2013-01-29 09:30:00,58.66,58.74,58.27,58.47,84400.0,44.7503,44.8113,44.4528,44.6053,84400.0
2013-01-29 10:00:00,58.44,58.5,58.35,58.37,31400.0,44.5825,44.6282,44.5138,44.5291,31400.0
2013-01-29 10:30:00,58.35,58.55,58.31,58.49,54900.0,44.5138,44.6664,44.4833,44.6206,54900.0
2013-01-29 11:00:00,58.48,58.57,58.43,58.56,57400.0,44.613,44.6816,44.5748,44.674,57400.0
2013-01-29 11:30:00,58.55,58.59,58.33,58.43,25400.0,44.6664,44.6969,44.4985,44.5748,25400.0
2013-01-29 12:00:00,58.42,58.44,58.33,58.38,21200.0,44.5672,44.5825,44.4985,44.5367,21200.0
2013-01-29 12:30:00,58.37,58.52,58.24,58.5,160200.0,44.5291,44.6435,44.4299,44.6282,160200.0
2013-01-29 13:00:00,58.5,58.63,58.44,58.56,84800.0,44.6282,44.7274,44.5825,44.674,84800.0
2013-01-29 13:30:00,58.56,58.73,58.55,58.71,35600.0,44.674,44.8037,44.6664,44.7884,35600.0
2013-01-29 14:00:00,58.7,58.75,58.61,58.64,76400.0,44.7808,44.8189,44.7121,44.735,76400.0
2013-01-29 14:30:00,58.62,58.72,58.61,58.67,31900.0,44.7198,44.7961,44.7121,44.7579,31900.0
2013-01-29 15:00:00,58.68,58.99,58.65,58.99,53400.0,44.7655,45.002,44.7427,45.002,53400.0
2013-01-29 15:30:00,58.98,59.0,58.81,58.98,139000.0,44.9944,45.0097,44.8647,44.9944,139000.0
2013-01-30 09:30:00,58.89,59.44,58.89,59.19,128900.0,44.9258,45.3453,44.9258,45.1546,128900.0
2013-01-30 10:00:00,59.22,59.27,58.96,59.08,81300.0,45.1775,45.2156,44.9792,45.0707,81300.0
2013-01-30 10:30:00,59.05,59.11,58.98,59.1,25500.0,45.0478,45.0936,44.9944,45.086,25500.0
2013-01-30 11:00:00,59.08,59.2,59.08,59.12,10300.0,45.0707,45.1622,45.0707,45.1012,10300.0
2013-01-30 11:30:00,59.11,59.28,59.11,59.19,52600.0,45.0936,45.2233,45.0936,45.1546,52600.0
2013-01-30 12:00:00,59.16,59.22,59.08,59.08,11200.0,45.1317,45.1775,45.0707,45.0707,11200.0
2013-01-30 12:30:00,59.07,59.07,58.94,58.96,5500.0,45.0631,45.0631,44.9639,44.9792,5500.0
2013-01-30 13:00:00,58.96,59.13,58.96,59.13,24200.0,44.9792,45.1088,44.9792,45.1088,24200.0
2013-01-30 13:30:00,59.13,59.13,59.0,59.07,11500.0,45.1088,45.1088,45.0097,45.0631,11500.0
2013-01-30 14:00:00,59.05,59.08,58.99,58.99,26500.0,45.0478,45.0707,45.002,45.002,26500.0
2013-01-30 14:30:00,59.0,59.08,58.95,59.03,24200.0,45.0097,45.0707,44.9715,45.0326,24200.0
2013-01-30 15:00:00,59.03,59.05,58.97,59.01,51800.0,45.0326,45.0478,44.9868,45.0173,51800.0
2013-01-30 15:30:00,59.0,59.01,58.8,58.92,66500.0,45.0097,45.0173,44.8571,44.9486,66500.0
2013-01-31 09:30:00,59.19,59.56,58.78,59.25,52600.0,45.1546,45.4369,44.8418,45.2004,52600.0
2013-01-31 10:00:00,59.26,59.33,59.18,59.22,14500.0,45.208,45.2614,45.147,45.1775,14500.0
2013-01-31 10:30:00,59.17,59.34,59.17,59.26,29100.0,45.1394,45.269,45.1394,45.208,29100.0
2013-01-31 11:00:00,59.24,59.35,59.23,59.29,21600.0,45.1928,45.2767,45.1851,45.2309,21600.0
2013-01-31 11:30:00,59.3,59.51,59.26,59.47,55400.0,45.2385,45.3987,45.208,45.3682,55400.0
2013-01-31 12:00:00,59.48,59.63,59.47,59.55,47200.0,45.3758,45.4903,45.3682,45.4292,47200.0
2013-01-31 12:30:00,59.57,59.8,59.54,59.8,14700.0,45.4445,45.62,45.4216,45.62,14700.0
2013-01-31 13:00:00,59.82,59.96,59.73,59.93,27000.0,45.6352,45.742,45.5666,45.7191,27000.0
2013-01-31 13:30:00,59.94,60.53,59.92,60.37,283700.0,45.7268,46.1769,45.7115,46.0548,283700.0
2013-01-31 14:00:00,60.38,60.42,60.08,60.25,69600.0,46.0624,46.093,45.8336,45.9633,69600.0
2013-01-31 14:30:00,60.23,60.41,60.16,60.24,47600.0,45.948,46.0853,45.8946,45.9556,47600.0
2013-01-31 15:00:00,60.22,60.44,60.18,60.25,70700.0,45.9404,46.1082,45.9099,45.9633,70700.0
2013-01-31 15:30:00,60.25,60.38,60.12,60.23,185400.0,45.9633,46.0624,45.8641,45.948,185400.0
2013-02-01 09:30:00,60.78,60.78,59.73,60.64,101200.0,46.3676,46.3676,45.5666,46.2608,101200.0
2013-02-01 10:00:00,60.69,61.08,60.67,60.88,103600.0,46.2989,46.5964,46.2837,46.4439,103600.0
2013-02-01 10:30:00,60.86,61.07,60.69,60.88,50800.0,46.4286,46.5888,46.2989,46.4439,50800.0
2013-02-01 11:00:00,60.87,60.96,60.74,60.8,42000.0,46.4362,46.5049,46.3371,46.3828,42000.0
2013-02-01 11:30:00,60.8,61.03,60.68,60.98,89700.0,46.3828,46.5583,46.2913,46.5202,89700.0
2013-02-01 12:00:00,60.97,61.09,60.89,60.93,59900.0,46.5125,46.6041,46.4515,46.482,59900.0
2013-02-01 12:30:00,60.94,60.99,60.74,60.84,13700.0,46.4896,46.5278,46.3371,46.4134,13700.0
2013-02-01 13:00:00,60.83,60.9,60.58,60.68,27100.0,46.4057,46.4591,46.215,46.2913,27100.0
2013-02-01 13:30:00,60.68,60.89,60.65,60.83,25700.0,46.2913,46.4515,46.2684,46.4057,25700.0
2013-02-01 14:00:00,60.85,60.96,60.79,60.86,29300.0,46.421,46.5049,46.3752,46.4286,29300.0
2013-02-01 14:30:00,60.87,60.87,60.58,60.59,38000.0,46.4362,46.4362,46.215,46.2226,38000.0
2013-02-01 15:00:00,60.59,60.72,60.45,60.46,36500.0,46.2226,46.3218,46.1158,46.1235,36500.0
2013-02-01 15:30:00,60.44,60.63,60.44,60.54,100400.0,46.1082,46.2532,46.1082,46.1845,100400.0
2013-02-04 09:30:00,60.16,60.8,60.04,60.63,36900.0,45.8946,46.3828,45.8031,46.2532,36900.0
2013-02-04 10:00:00,60.61,60.85,60.36,60.36,85500.0,46.2379,46.421,46.0472,46.0472,85500.0
2013-02-04 10:30:00,60.32,60.41,60.12,60.34,29500.0,46.0167,46.0853,45.8641,46.0319,29500.0
2013-02-04 11:00:00,60.31,60.43,59.95,59.99,107600.0,46.009,46.1006,45.7344,45.7649,107600.0
2013-02-04 11:30:00,59.98,60.09,59.59,59.59,99000.0,45.7573,45.8412,45.4598,45.4598,99000.0
2013-02-04 12:00:00,59.6,59.84,59.56,59.84,20600.0,45.4674,45.6505,45.4369,45.6505,20600.0
2013-02-04 12:30:00,59.83,59.95,59.73,59.86,33700.0,45.6429,45.7344,45.5666,45.6657,33700.0
2013-02-04 13:00:00,59.86,59.93,59.69,59.72,18700.0,45.6657,45.7191,45.5361,45.5589,18700.0
2013-02-04 13:30:00,59.72,59.78,59.57,59.78,18400.0,45.5589,45.6047,45.4445,45.6047,18400.0
2013-02-04 14:00:00,59.77,59.95,59.77,59.95,79700.0,45.5971,45.7344,45.5971,45.7344,79700.0
2013-02-04 14:30:00,59.93,59.94,59.73,59.91,51400.0,45.7191,45.7268,45.5666,45.7039,51400.0
2013-02-04 15:00:00,59.91,59.91,59.66,59.79,43800.0,45.7039,45.7039,45.5132,45.6123,43800.0
2013-02-04 15:30:00,59.76,59.81,59.55,59.66,121000.0,45.5895,45.6276,45.4292,45.5132,121000.0
2013-02-05 09:30:00,59.8,60.08,59.7,60.0,14800.0,45.62,45.8336,45.5437,45.7725,14800.0
2013-02-05 10:00:00,60.0,60.14,59.85,59.97,12300.0,45.7725,45.8793,45.6581,45.7497,12300.0
2013-02-05 10:30:00,60.0,60.26,59.98,60.16,17800.0,45.7725,45.9709,45.7573,45.8946,17800.0
2013-02-05 11:00:00,60.17,60.27,60.09,60.18,7100.0,45.9022,45.9785,45.8412,45.9099,7100.0
2013-02-05 11:30:00,60.16,60.34,60.08,60.34,28000.0,45.8946,46.0319,45.8336,46.0319,28000.0
2013-02-05 12:00:00,60.3,60.46,60.28,60.28,57300.0,46.0014,46.1235,45.9861,45.9861,57300.0
2013-02-05 12:30:00,60.33,60.42,60.3,60.3,9900.0,46.0243,46.093,46.0014,46.0014,9900.0
2013-02-05 13:00:00,60.31,60.33,60.27,60.32,19600.0,46.009,46.0243,45.9785,46.0167,19600.0
2013-02-05 13:30:00,60.32,60.44,60.32,60.43,12200.0,46.0167,46.1082,46.0167,46.1006,12200.0
2013-02-05 14:00:00,60.44,60.47,60.36,60.39,53100.0,46.1082,46.1311,46.0472,46.0701,53100.0
2013-02-05 14:30:00,60.4,60.42,60.35,60.37,17500.0,46.0777,46.093,46.0395,46.0548,17500.0
2013-02-05 15:00:00,60.36,60.39,60.29,60.31,30700.0,46.0472,46.0701,45.9938,46.009,30700.0
2013-02-05 15:30:00,60.33,60.33,60.16,60.22,100000.0,46.0243,46.0243,45.8946,45.9404,100000.0
2013-02-06 09:30:00,60.16,60.59,59.01,60.52,178600.0,45.8946,46.2226,45.0173,46.1692,178600.0
2013-02-06 10:00:00,60.46,60.49,59.94,60.24,62800.0,46.1235,46.1464,45.7268,45.9556,62800.0
2013-02-06 10:30:00,60.26,60.3,59.98,59.99,19200.0,45.9709,46.0014,45.7573,45.7649,19200.0
2013-02-06 11:00:00,59.98,60.23,59.98,60.16,71200.0,45.7573,45.948,45.7573,45.8946,71200.0
2013-02-06 11:30:00,60.15,60.24,60.01,60.19,33800.0,45.887,45.9556,45.7802,45.9175,33800.0
2013-02-06 12:00:00,60.21,60.25,60.16,60.2,47400.0,45.9327,45.9633,45.8946,45.9251,47400.0
2013-02-06 12:30:00,60.22,60.24,60.14,60.16,19800.0,45.9404,45.9556,45.8793,45.8946,19800.0
2013-02-06 13:00:00,60.17,60.23,60.05,60.19,44500.0,45.9022,45.948,45.8107,45.9175,44500.0
2013-02-06 13:30:00,60.2,60.24,60.12,60.22,36200.0,45.9251,45.9556,45.8641,45.9404,36200.0
2013-02-06 14:00:00,60.21,60.21,60.04,60.1,15800.0,45.9327,45.9327,45.8031,45.8488,15800.0
2013-02-06 14:30:00,60.09,60.13,60.06,60.12,28600.0,45.8412,45.8717,45.8183,45.8641,28600.0
2013-02-06 15:00:00,60.11,60.19,60.02,60.19,64800.0,45.8565,45.9175,45.7878,45.9175,64800.0
2013-02-06 15:30:00,60.18,60.37,60.11,60.31,89200.0,45.9099,46.0548,45.8565,46.009,89200.0
2013-02-07 09:30:00,60.26,60.45,60.14,60.36,8800.0,45.9709,46.1158,45.8793,46.0472,8800.0
2013-02-07 10:00:00,60.3,60.32,60.08,60.13,11200.0,46.0014,46.0167,45.8336,45.8717,11200.0
2013-02-07 10:30:00,60.13,60.15,60.01,60.09,6700.0,45.8717,45.887,45.7802,45.8412,6700.0
2013-02-07 11:00:00,60.09,60.13,59.94,60.04,4900.0,45.8412,45.8717,45.7268,45.8031,4900.0
2013-02-07 11:30:00,60.06,60.09,59.9,60.0,27900.0,45.8183,45.8412,45.6963,45.7725,27900.0
2013-02-07 12:00:00,60.02,60.09,59.99,60.08,11300.0,45.7878,45.8412,45.7649,45.8336,11300.0
2013-02-07 12:30:00,60.1,60.19,60.0,60.18,25200.0,45.8488,45.9175,45.7725,45.9099,25200.0
2013-02-07 13:00:00,60.18,60.33,60.08,60.33,19000.0,45.9099,46.0243,45.8336,46.0243,19000.0
2013-02-07 13:30:00,60.33,60.73,60.26,60.68,13100.0,46.0243,46.3294,45.9709,46.2913,13100.0
2013-02-07 14:00:00,60.7,60.72,60.59,60.62,14200.0,46.3066,46.3218,46.2226,46.2455,14200.0
2013-02-07 14:30:00,60.69,60.79,60.54,60.74,31800.0,46.2989,46.3752,46.1845,46.3371,31800.0
2013-02-07 15:00:00,60.74,60.89,60.63,60.84,34000.0,46.3371,46.4515,46.2532,46.4134,34000.0
2013-02-07 15:30:00,60.86,60.89,60.68,60.83,72900.0,46.4286,46.4515,46.2913,46.4057,72900.0
2013-02-08 09:30:00,61.02,61.14,60.44,60.63,34300.0,46.5507,46.6422,46.1082,46.2532,34300.0
2013-02-08 10:00:00,60.65,61.2,60.63,61.18,28100.0,46.2684,46.688,46.2532,46.6727,28100.0
2013-02-08 10:30:00,61.18,61.22,60.99,61.08,16200.0,46.6727,46.7033,46.5278,46.5964,16200.0
2013-02-08 11:00:00,61.08,61.09,60.85,60.91,10700.0,46.5964,46.6041,46.421,46.4668,10700.0
2013-02-08 11:30:00,60.9,61.02,60.85,60.9,10300.0,46.4591,46.5507,46.421,46.4591,10300.0
2013-02-08 12:00:00,60.87,60.97,60.83,60.84,14000.0,46.4362,46.5125,46.4057,46.4134,14000.0
2013-02-08 12:30:00,60.83,60.95,60.81,60.95,16700.0,46.4057,46.4973,46.3905,46.4973,16700.0
2013-02-08 13:00:00,60.93,60.95,60.82,60.82,9700.0,46.482,46.4973,46.3981,46.3981,9700.0
2013-02-08 13:30:00,60.85,60.92,60.81,60.87,14200.0,46.421,46.4744,46.3905,46.4362,14200.0
2013-02-08 14:00:00,60.88,60.93,60.84,60.88,10400.0,46.4439,46.482,46.4134,46.4439,10400.0
2013-02-08 14:30:00,60.89,60.94,60.8,60.93,21200.0,46.4515,46.4896,46.3828,46.482,21200.0
2013-02-08 15:00:00,60.94,61.02,60.93,60.96,31800.0,46.4896,46.5507,46.482,46.5049,31800.0
2013-02-08 15:30:00,60.96,60.98,60.79,60.86,49700.0,46.5049,46.5202,46.3752,46.4286,49700.0
2013-02-11 09:30:00,60.94,61.04,60.48,60.56,20400.0,46.4896,46.5659,46.1387,46.1998,20400.0
2013-02-11 10:00:00,60.56,60.57,60.28,60.37,28000.0,46.1998,46.2074,45.9861,46.0548,28000.0
2013-02-11 10:30:00,60.39,60.41,60.25,60.31,12700.0,46.0701,46.0853,45.9633,46.009,12700.0
2013-02-11 11:00:00,60.33,60.53,60.3,60.46,12000.0,46.0243,46.1769,46.0014,46.1235,12000.0
2013-02-11 11:30:00,60.45,60.53,60.29,60.3,19100.0,46.1158,46.1769,45.9938,46.0014,19100.0
2013-02-11 12:00:00,60.31,60.33,60.13,60.28,70600.0,46.009,46.0243,45.8717,45.9861,70600.0
2013-02-11 12:30:00,60.29,60.38,60.26,60.29,13900.0,45.9938,46.0624,45.9709,45.9938,13900.0
2013-02-11 13:00:00,60.3,60.32,60.23,60.24,18100.0,46.0014,46.0167,45.948,45.9556,18100.0
2013-02-11 13:30:00,60.24,60.32,60.22,60.24,14100.0,45.9556,46.0167,45.9404,45.9556,14100.0
2013-02-11 14:00:00,60.25,60.27,60.21,60.24,15200.0,45.9633,45.9785,45.9327,45.9556,15200.0
2013-02-11 14:30:00,60.27,60.59,60.26,60.58,75800.0,45.9785,46.2226,45.9709,46.215,75800.0
2013-02-11 15:00:00,60.59,60.67,60.56,60.6,22200.0,46.2226,46.2837,46.1998,46.2303,22200.0
2013-02-11 15:30:00,60.61,60.67,60.57,60.67,65800.0,46.2379,46.2837,46.2074,46.2837,65800.0
2013-02-12 09:30:00,60.86,61.05,60.76,60.9,26900.0,46.4286,46.5736,46.3523,46.4591,26900.0
2013-02-12 10:00:00,60.9,60.95,60.79,60.87,72600.0,46.4591,46.4973,46.3752,46.4362,72600.0
2013-02-12 10:30:00,60.88,60.88,60.53,60.55,14600.0,46.4439,46.4439,46.1769,46.1921,14600.0
2013-02-12 11:00:00,60.55,60.6,60.51,60.58,13700.0,46.1921,46.2303,46.1616,46.215,13700.0
2013-02-12 11:30:00,60.57,60.6,60.1,60.16,151100.0,46.2074,46.2303,45.8488,45.8946,151100.0
2013-02-12 12:00:00,60.18,60.72,60.18,60.68,151800.0,45.9099,46.3218,45.9099,46.2913,151800.0
2013-02-12 12:30:00,60.71,60.91,60.71,60.9,15900.0,46.3142,46.4668,46.3142,46.4591,15900.0
2013-02-12 13:00:00,60.92,60.95,60.71,60.73,27600.0,46.4744,46.4973,46.3142,46.3294,27600.0
2013-02-12 13:30:00,60.71,60.72,60.36,60.36,30200.0,46.3142,46.3218,46.0472,46.0472,30200.0
2013-02-12 14:00:00,60.35,60.62,60.21,60.6,22400.0,46.0395,46.2455,45.9327,46.2303,22400.0
2013-02-12 14:30:00,60.61,60.61,60.08,60.17,132300.0,46.2379,46.2379,45.8336,45.9022,132300.0
2013-02-12 15:00:00,60.19,60.57,60.19,60.48,31000.0,45.9175,46.2074,45.9175,46.1387,31000.0
2013-02-12 15:30:00,60.47,60.58,60.36,60.47,48500.0,46.1311,46.215,46.0472,46.1311,48500.0
2013-02-13 09:30:00,60.61,60.61,60.19,60.33,9400.0,46.2379,46.2379,45.9175,46.0243,9400.0
2013-02-13 10:00:00,60.35,60.47,60.15,60.27,92100.0,46.0395,46.1311,45.887,45.9785,92100.0
2013-02-13 10:30:00,60.28,60.43,60.13,60.15,68900.0,45.9861,46.1006,45.8717,45.887,68900.0
2013-02-13 11:00:00,60.22,60.22,59.97,60.07,32400.0,45.9404,45.9404,45.7497,45.8259,32400.0
2013-02-13 11:30:00,60.08,60.2,59.98,60.2,111800.0,45.8336,45.9251,45.7573,45.9251,111800.0
2013-02-13 12:00:00,60.23,60.43,60.23,60.4,7000.0,45.948,46.1006,45.948,46.0777,7000.0
2013-02-13 12:30:00,60.43,60.67,60.43,60.6,7300.0,46.1006,46.2837,46.1006,46.2303,7300.0
2013-02-13 13:00:00,60.6,60.68,60.58,60.68,7400.0,46.2303,46.2913,46.215,46.2913,7400.0
2013-02-13 13:30:00,60.67,60.7,60.54,60.63,22500.0,46.2837,46.3066,46.1845,46.2532,22500.0
2013-02-13 14:00:00,60.63,60.72,60.36,60.39,16100.0,46.2532,46.3218,46.0472,46.0701,16100.0
2013-02-13 14:30:00,60.44,60.46,60.22,60.26,16500.0,46.1082,46.1235,45.9404,45.9709,16500.0
2013-02-13 15:00:00,60.29,60.43,60.24,60.35,21600.0,45.9938,46.1006,45.9556,46.0395,21600.0
2013-02-13 15:30:00,60.36,60.48,60.21,60.48,55500.0,46.0472,46.1387,45.9327,46.1387,55500.0
2013-02-14 09:30:00,60.27,60.49,60.25,60.29,27800.0,45.9785,46.1464,45.9633,45.9938,27800.0
2013-02-14 10:00:00,60.23,60.31,59.92,59.96,15400.0,45.948,46.009,45.7115,45.742,15400.0
2013-02-14 10:30:00,59.96,60.15,59.81,60.0,114600.0,45.742,45.887,45.6276,45.7725,114600.0
2013-02-14 11:00:00,60.0,60.19,59.95,60.1,82300.0,45.7725,45.9175,45.7344,45.8488,82300.0
2013-02-14 11:30:00,60.1,60.1,59.79,59.86,47900.0,45.8488,45.8488,45.6123,45.6657,47900.0
2013-02-14 12:00:00,59.87,60.02,59.87,60.0,18300.0,45.6734,45.7878,45.6734,45.7725,18300.0
2013-02-14 12:30:00,60.03,60.17,59.96,60.16,8000.0,45.7954,45.9022,45.742,45.8946,8000.0
2013-02-14 13:00:00,60.14,60.22,59.97,60.13,15800.0,45.8793,45.9404,45.7497,45.8717,15800.0
2013-02-14 13:30:00,60.09,60.13,60.06,60.11,5700.0,45.8412,45.8717,45.8183,45.8565,5700.0
2013-02-14 14:00:00,60.1,60.15,59.99,60.13,24700.0,45.8488,45.887,45.7649,45.8717,24700.0
2013-02-14 14:30:00,60.13,60.15,60.02,60.03,62500.0,45.8717,45.887,45.7878,45.7954,62500.0
2013-02-14 15:00:00,60.06,60.07,59.95,60.03,27800.0,45.8183,45.8259,45.7344,45.7954,27800.0
2013-02-14 15:30:00,60.04,60.17,60.01,60.09,34000.0,45.8031,45.9022,45.7802,45.8412,34000.0
2013-02-15 09:30:00,60.23,60.9,60.1,60.9,58900.0,45.948,46.4591,45.8488,46.4591,58900.0
2013-02-15 10:00:00,60.82,60.92,60.69,60.83,48200.0,46.3981,46.4744,46.2989,46.4057,48200.0
2013-02-15 10:30:00,60.82,60.93,60.57,60.9,19400.0,46.3981,46.482,46.2074,46.4591,19400.0
2013-02-15 11:00:00,60.94,61.02,60.82,60.9,73600.0,46.4896,46.5507,46.3981,46.4591,73600.0
2013-02-15 11:30:00,60.89,60.89,60.57,60.7,27500.0,46.4515,46.4515,46.2074,46.3066,27500.0
2013-02-15 12:00:00,60.75,60.84,60.6,60.68,27800.0,46.3447,46.4134,46.2303,46.2913,27800.0
2013-02-15 12:30:00,60.68,60.98,60.66,60.91,25900.0,46.2913,46.5202,46.276,46.4668,25900.0
2013-02-15 13:00:00,60.95,61.0,60.88,60.93,17100.0,46.4973,46.5354,46.4439,46.482,17100.0
2013-02-15 13:30:00,60.9,60.96,60.85,60.85,10800.0,46.4591,46.5049,46.421,46.421,10800.0
2013-02-15 14:00:00,60.89,60.9,60.33,60.39,38400.0,46.4515,46.4591,46.0243,46.0701,38400.0
2013-02-15 14:30:00,60.39,60.68,60.39,60.41,30400.0,46.0701,46.2913,46.0701,46.0853,30400.0
2013-02-15 15:00:00,60.42,60.53,60.35,60.51,26200.0,46.093,46.1769,46.0395,46.1616,26200.0
2013-02-15 15:30:00,60.47,60.6,60.46,60.5,72200.0,46.1311,46.2303,46.1235,46.154,72200.0
2013-02-19 09:30:00,60.5,60.63,60.15,60.31,63900.0,46.154,46.2532,45.887,46.009,63900.0
2013-02-19 10:00:00,60.31,60.57,60.31,60.52,55400.0,46.009,46.2074,46.009,46.1692,55400.0
2013-02-19 10:30:00,60.52,60.56,60.26,60.28,8700.0,46.1692,46.1998,45.9709,45.9861,8700.0
2013-02-19 11:00:00,60.25,60.32,60.12,60.2,10100.0,45.9633,46.0167,45.8641,45.9251,10100.0
2013-02-19 11:30:00,60.21,60.21,59.98,60.05,51800.0,45.9327,45.9327,45.7573,45.8107,51800.0
2013-02-19 12:00:00,60.07,60.07,59.8,59.81,72000.0,45.8259,45.8259,45.62,45.6276,72000.0
2013-02-19 12:30:00,59.79,60.07,59.75,60.05,71700.0,45.6123,45.8259,45.5818,45.8107,71700.0
2013-02-19 13:00:00,60.05,60.12,60.0,60.07,26600.0,45.8107,45.8641,45.7725,45.8259,26600.0
2013-02-19 13:30:00,60.07,60.07,59.91,60.01,31900.0,45.8259,45.8259,45.7039,45.7802,31900.0
2013-02-19 14:00:00,59.99,60.1,59.94,60.01,33700.0,45.7649,45.8488,45.7268,45.7802,33700.0
2013-02-19 14:30:00,60.01,60.08,59.92,59.92,41200.0,45.7802,45.8336,45.7115,45.7115,41200.0
2013-02-19 15:00:00,59.92,60.07,59.92,60.01,45500.0,45.7115,45.8259,45.7115,45.7802,45500.0
2013-02-19 15:30:00,60.01,60.17,59.96,60.06,206900.0,45.7802,45.9022,45.742,45.8183,206900.0
2013-02-20 09:30:00,60.22,60.46,60.02,60.27,41600.0,45.9404,46.1235,45.7878,45.9785,41600.0
2013-02-20 10:00:00,60.25,60.28,60.14,60.16,59300.0,45.9633,45.9861,45.8793,45.8946,59300.0
2013-02-20 10:30:00,60.16,60.16,59.79,59.91,38300.0,45.8946,45.8946,45.6123,45.7039,38300.0
2013-02-20 11:00:00,59.89,59.95,59.78,59.84,32200.0,45.6886,45.7344,45.6047,45.6505,32200.0
2013-02-20 11:30:00,59.84,59.89,59.67,59.79,15100.0,45.6505,45.6886,45.5208,45.6123,15100.0
2013-02-20 12:00:00,59.77,59.98,59.75,59.95,35700.0,45.5971,45.7573,45.5818,45.7344,35700.0
2013-02-20 12:30:00,59.91,59.95,59.76,59.92,48800.0,45.7039,45.7344,45.5895,45.7115,48800.0
2013-02-20 13:00:00,59.93,59.93,59.71,59.71,35700.0,45.7191,45.7191,45.5513,45.5513,35700.0
2013-02-20 13:30:00,59.72,59.96,59.69,59.87,32600.0,45.5589,45.742,45.5361,45.6734,32600.0
2013-02-20 14:00:00,59.84,60.0,59.68,59.91,19200.0,45.6505,45.7725,45.5284,45.7039,19200.0
2013-02-20 14:30:00,59.89,59.95,59.56,59.61,30300.0,45.6886,45.7344,45.4369,45.475,30300.0
2013-02-20 15:00:00,59.61,59.61,59.38,59.43,49900.0,45.475,45.475,45.2996,45.3377,49900.0
2013-02-20 15:30:00,59.45,59.57,59.24,59.28,91100.0,45.353,45.4445,45.1928,45.2233,91100.0
2013-02-21 09:30:00,59.16,59.46,58.71,59.42,27800.0,45.1317,45.3606,44.7884,45.3301,27800.0
2013-02-21 10:00:00,59.37,59.62,59.2,59.3,32600.0,45.2919,45.4826,45.1622,45.2385,32600.0
2013-02-21 10:30:00,59.32,59.37,58.94,59.12,36000.0,45.2538,45.2919,44.9639,45.1012,36000.0
2013-02-21 11:00:00,59.13,59.35,59.0,59.32,22300.0,45.1088,45.2767,45.0097,45.2538,22300.0
2013-02-21 11:30:00,59.27,59.32,59.0,59.0,116300.0,45.2156,45.2538,45.0097,45.0097,116300.0
2013-02-21 12:00:00,59.01,59.02,58.59,58.83,17000.0,45.0173,45.0249,44.6969,44.88,17000.0
2013-02-21 12:30:00,58.82,58.84,58.72,58.82,15700.0,44.8723,44.8876,44.7961,44.8723,15700.0
2013-02-21 13:00:00,58.84,58.87,58.57,58.69,17900.0,44.8876,44.9105,44.6816,44.7732,17900.0
2013-02-21 13:30:00,58.69,58.77,58.52,58.59,18100.0,44.7732,44.8342,44.6435,44.6969,18100.0
2013-02-21 14:00:00,58.6,58.63,58.37,58.41,21000.0,44.7045,44.7274,44.5291,44.5596,21000.0
2013-02-21 14:30:00,58.41,58.69,58.41,58.65,22600.0,44.5596,44.7732,44.5596,44.7427,22600.0
2013-02-21 15:00:00,58.67,58.84,58.64,58.77,41200.0,44.7579,44.8876,44.735,44.8342,41200.0
2013-02-21 15:30:00,58.77,58.83,58.61,58.64,75600.0,44.8342,44.88,44.7121,44.735,75600.0
2013-02-22 09:30:00,58.85,59.42,58.75,58.78,20900.0,44.8952,45.3301,44.8189,44.8418,20900.0
2013-02-22 10:00:00,58.84,59.01,58.57,58.58,21700.0,44.8876,45.0173,44.6816,44.6893,21700.0
2013-02-22 10:30:00,58.65,58.79,58.33,58.34,24500.0,44.7427,44.8495,44.4985,44.5062,24500.0
2013-02-22 11:00:00,58.32,58.36,58.17,58.34,77000.0,44.4909,44.5214,44.3765,44.5062,77000.0
2013-02-22 11:30:00,58.34,58.45,58.27,58.29,27600.0,44.5062,44.5901,44.4528,44.468,27600.0
2013-02-22 12:00:00,58.29,58.3,58.18,58.23,12800.0,44.468,44.4757,44.3841,44.4223,12800.0
2013-02-22 12:30:00,58.22,58.48,58.21,58.46,36100.0,44.4146,44.613,44.407,44.5977,36100.0
2013-02-22 13:00:00,58.46,58.46,58.39,58.44,15700.0,44.5977,44.5977,44.5443,44.5825,15700.0
2013-02-22 13:30:00,58.41,58.5,58.4,58.41,37900.0,44.5596,44.6282,44.5519,44.5596,37900.0
2013-02-22 14:00:00,58.42,58.45,58.33,58.38,24500.0,44.5672,44.5901,44.4985,44.5367,24500.0
2013-02-22 14:30:00,58.4,58.44,58.37,58.38,25600.0,44.5519,44.5825,44.5291,44.5367,25600.0
2013-02-22 15:00:00,58.37,58.45,58.3,58.41,36600.0,44.5291,44.5901,44.4757,44.5596,36600.0
2013-02-22 15:30:00,58.41,58.46,58.35,58.4,57700.0,44.5596,44.5977,44.5138,44.5519,57700.0
2013-02-25 09:30:00,58.69,58.94,58.6,58.75,55000.0,44.7732,44.9639,44.7045,44.8189,55000.0
2013-02-25 10:00:00,58.77,58.98,58.6,58.9,67000.0,44.8342,44.9944,44.7045,44.9334,67000.0
2013-02-25 10:30:00,58.86,59.05,58.86,58.91,94000.0,44.9029,45.0478,44.9029,44.941,94000.0
2013-02-25 11:00:00,58.9,58.91,58.76,58.83,27700.0,44.9334,44.941,44.8266,44.88,27700.0
2013-02-25 11:30:00,58.84,59.03,58.78,58.91,60400.0,44.8876,45.0326,44.8418,44.941,60400.0
2013-02-25 12:00:00,58.92,59.14,58.87,59.07,61500.0,44.9486,45.1165,44.9105,45.0631,61500.0
2013-02-25 12:30:00,59.08,59.12,58.85,58.99,53600.0,45.0707,45.1012,44.8952,45.002,53600.0
2013-02-25 13:00:00,59.0,59.11,58.91,58.92,41400.0,45.0097,45.0936,44.941,44.9486,41400.0
2013-02-25 13:30:00,58.94,58.97,58.65,58.69,34600.0,44.9639,44.9868,44.7427,44.7732,34600.0
2013-02-25 14:00:00,58.69,58.76,58.55,58.72,29200.0,44.7732,44.8266,44.6664,44.7961,29200.0
2013-02-25 14:30:00,58.74,58.85,58.45,58.52,36700.0,44.8113,44.8952,44.5901,44.6435,36700.0
2013-02-25 15:00:00,58.56,58.68,58.11,58.2,62300.0,44.674,44.7655,44.3307,44.3994,62300.0
2013-02-25 15:30:00,58.23,58.29,57.73,57.84,127500.0,44.4223,44.468,44.0408,44.1247,127500.0
2013-02-26 09:30:00,58.05,58.68,57.9,58.46,20900.0,44.2849,44.7655,44.1705,44.5977,20900.0
2013-02-26 10:00:00,58.52,58.61,58.04,58.3,65000.0,44.6435,44.7121,44.2773,44.4757,65000.0
2013-02-26 10:30:00,58.17,58.38,58.12,58.34,45900.0,44.3765,44.5367,44.3383,44.5062,45900.0
2013-02-26 11:00:00,58.31,58.36,58.0,58.34,25800.0,44.4833,44.5214,44.2468,44.5062,25800.0
2013-02-26 11:30:00,58.36,58.37,58.16,58.23,24500.0,44.5214,44.5291,44.3689,44.4223,24500.0
2013-02-26 12:00:00,58.25,58.7,58.24,58.67,60300.0,44.4375,44.7808,44.4299,44.7579,60300.0
2013-02-26 12:30:00,58.7,59.02,58.62,58.88,133900.0,44.7808,45.0249,44.7198,44.9181,133900.0
2013-02-26 13:00:00,58.94,59.02,58.8,58.85,57700.0,44.9639,45.0249,44.8571,44.8952,57700.0
2013-02-26 13:30:00,58.85,58.99,58.66,58.71,58900.0,44.8952,45.002,44.7503,44.7884,58900.0
2013-02-26 14:00:00,58.68,58.79,58.55,58.58,46500.0,44.7655,44.8495,44.6664,44.6893,46500.0
2013-02-26 14:30:00,58.58,58.63,58.38,58.4,49400.0,44.6893,44.7274,44.5367,44.5519,49400.0
2013-02-26 15:00:00,58.42,58.58,58.25,58.47,74800.0,44.5672,44.6893,44.4375,44.6053,74800.0
2013-02-26 15:30:00,58.47,59.0,58.44,58.89,325200.0,44.6053,45.0097,44.5825,44.9258,325200.0
2013-02-27 09:30:00,56.4,57.49,55.38,56.68,1172100.0,43.0262,43.8577,42.2481,43.2398,1172100.0
2013-02-27 10:00:00,56.69,57.75,55.84,56.38,363200.0,43.2474,44.0561,42.599,43.0109,363200.0
2013-02-27 10:30:00,56.41,56.5,55.8,56.06,222000.0,43.0338,43.1025,42.5685,42.7668,222000.0
2013-02-27 11:00:00,56.11,56.3,55.66,56.04,150400.0,42.805,42.9499,42.4617,42.7516,150400.0
2013-02-27 11:30:00,56.07,56.24,55.85,56.15,169400.0,42.7744,42.9041,42.6066,42.8355,169400.0
2013-02-27 12:00:00,56.15,56.17,55.78,55.98,224500.0,42.8355,42.8507,42.5532,42.7058,224500.0
2013-02-27 12:30:00,55.97,56.13,55.84,55.94,247800.0,42.6982,42.8202,42.599,42.6753,247800.0
2013-02-27 13:00:00,55.9,56.0,55.46,55.96,208700.0,42.6448,42.721,42.3091,42.6905,208700.0
2013-02-27 13:30:00,55.97,56.0,55.48,55.63,189700.0,42.6982,42.721,42.3243,42.4388,189700.0
2013-02-27 14:00:00,55.66,55.88,55.44,55.44,114700.0,42.4617,42.6295,42.2938,42.2938,114700.0
2013-02-27 14:30:00,55.49,55.78,55.44,55.69,107600.0,42.332,42.5532,42.2938,42.4845,107600.0
2013-02-27 15:00:00,55.67,55.87,55.58,55.72,185700.0,42.4693,42.6219,42.4006,42.5074,185700.0
2013-02-27 15:30:00,55.72,55.76,55.43,55.6,393700.0,42.5074,42.5379,42.2862,42.4159,393700.0
2013-02-28 09:30:00,55.51,56.1,55.47,55.94,109100.0,42.3472,42.7973,42.3167,42.6753,109100.0
2013-02-28 10:00:00,55.94,55.98,55.74,55.87,90100.0,42.6753,42.7058,42.5227,42.6219,90100.0
2013-02-28 10:30:00,55.85,55.97,55.29,55.66,152400.0,42.6066,42.6982,42.1794,42.4617,152400.0
2013-02-28 11:00:00,55.62,55.9,55.6,55.84,34800.0,42.4311,42.6448,42.4159,42.599,34800.0
2013-02-28 11:30:00,55.85,56.01,55.77,55.98,50300.0,42.6066,42.7287,42.5456,42.7058,50300.0
2013-02-28 12:00:00,55.97,56.1,55.68,55.91,70300.0,42.6982,42.7973,42.4769,42.6524,70300.0
2013-02-28 12:30:00,55.89,55.89,55.56,55.7,99000.0,42.6371,42.6371,42.3854,42.4922,99000.0
2013-02-28 13:00:00,55.68,55.85,55.3,55.47,55400.0,42.4769,42.6066,42.187,42.3167,55400.0
2013-02-28 13:30:00,55.5,55.69,55.28,55.58,80900.0,42.3396,42.4845,42.1718,42.4006,80900.0
2013-02-28 14:00:00,55.63,56.15,55.63,56.11,211700.0,42.4388,42.8355,42.4388,42.805,211700.0
2013-02-28 14:30:00,56.08,56.16,55.89,56.1,65300.0,42.7821,42.8431,42.6371,42.7973,65300.0
2013-02-28 15:00:00,56.11,56.5,56.1,56.44,105100.0,42.805,43.1025,42.7973,43.0567,105100.0
2013-02-28 15:30:00,56.44,56.74,56.29,56.39,169500.0,43.0567,43.2856,42.9423,43.0186,169500.0
2013-03-01 09:30:00,56.26,56.57,55.93,56.14,86800.0,42.9194,43.1559,42.6676,42.8278,86800.0
2013-03-01 10:00:00,56.12,56.23,55.78,55.95,104700.0,42.8126,42.8965,42.5532,42.6829,104700.0
2013-03-01 10:30:00,55.95,55.95,55.86,55.91,81500.0,42.6829,42.6829,42.6142,42.6524,81500.0
2013-03-01 11:00:00,55.9,56.0,55.67,55.78,78000.0,42.6448,42.721,42.4693,42.5532,78000.0
2013-03-01 11:30:00,55.8,55.89,55.62,55.65,67700.0,42.5685,42.6371,42.4311,42.454,67700.0
2013-03-01 12:00:00,55.67,55.77,55.6,55.67,75700.0,42.4693,42.5456,42.4159,42.4693,75700.0
2013-03-01 12:30:00,55.69,55.75,55.46,55.48,69200.0,42.4845,42.5303,42.3091,42.3243,69200.0
2013-03-01 13:00:00,55.5,55.65,55.41,55.45,75400.0,42.3396,42.454,42.2709,42.3015,75400.0
2013-03-01 13:30:00,55.51,55.57,55.2,55.22,76700.0,42.3472,42.393,42.1107,42.126,76700.0
2013-03-01 14:00:00,55.23,55.54,55.22,55.4,81000.0,42.1336,42.3701,42.126,42.2633,81000.0
2013-03-01 14:30:00,55.39,55.81,55.31,55.8,204900.0,42.2557,42.5761,42.1947,42.5685,204900.0
2013-03-01 15:00:00,55.84,55.86,55.61,55.77,269900.0,42.599,42.6142,42.4235,42.5456,269900.0
2013-03-01 15:30:00,55.76,55.86,55.69,55.76,274200.0,42.5379,42.6142,42.4845,42.5379,274200.0
2013-03-04 09:30:00,55.64,56.95,55.64,56.89,144500.0,42.4464,43.4458,42.4464,43.4,144500.0
2013-03-04 10:00:00,56.93,57.0,56.24,56.27,92600.0,43.4305,43.4839,42.9041,42.927,92600.0
2013-03-04 10:30:00,56.31,56.4,55.89,55.91,38500.0,42.9575,43.0262,42.6371,42.6524,38500.0
2013-03-04 11:00:00,55.96,56.27,55.91,56.12,19000.0,42.6905,42.927,42.6524,42.8126,19000.0
2013-03-04 11:30:00,56.1,56.18,55.85,55.88,27700.0,42.7973,42.8584,42.6066,42.6295,27700.0
2013-03-04 12:00:00,55.87,55.94,55.67,55.72,30300.0,42.6219,42.6753,42.4693,42.5074,30300.0
2013-03-04 12:30:00,55.7,55.88,55.68,55.84,36600.0,42.4922,42.6295,42.4769,42.599,36600.0
2013-03-04 13:00:00,55.85,56.16,55.82,56.13,40700.0,42.6066,42.8431,42.5837,42.8202,40700.0
2013-03-04 13:30:00,56.14,56.22,56.02,56.13,18600.0,42.8278,42.8889,42.7363,42.8202,18600.0
2013-03-04 14:00:00,56.16,56.46,56.12,56.44,48700.0,42.8431,43.072,42.8126,43.0567,48700.0
2013-03-04 14:30:00,56.43,56.58,56.34,56.54,60300.0,43.0491,43.1635,42.9804,43.133,60300.0
2013-03-04 15:00:00,56.55,56.79,56.45,56.75,82200.0,43.1406,43.3237,43.0643,43.2932,82200.0
2013-03-04 15:30:00,56.75,56.84,56.68,56.72,154800.0,43.2932,43.3619,43.2398,43.2703,154800.0
2013-03-05 09:30:00,57.02,57.22,56.71,56.94,51000.0,43.4992,43.6517,43.2627,43.4381,51000.0
2013-03-05 10:00:00,56.97,57.03,56.82,56.88,58300.0,43.461,43.5068,43.3466,43.3924,58300.0
2013-03-05 10:30:00,56.85,56.91,56.68,56.72,57300.0,43.3695,43.4153,43.2398,43.2703,57300.0
2013-03-05 11:00:00,56.74,56.86,56.6,56.73,25700.0,43.2856,43.3771,43.1788,43.2779,25700.0
2013-03-05 11:30:00,56.74,56.79,56.72,56.75,34600.0,43.2856,43.3237,43.2703,43.2932,34600.0
2013-03-05 12:00:00,56.74,56.75,56.59,56.68,35300.0,43.2856,43.2932,43.1711,43.2398,35300.0
2013-03-05 12:30:00,56.66,56.72,56.48,56.66,32700.0,43.2245,43.2703,43.0872,43.2245,32700.0
2013-03-05 13:00:00,56.66,56.8,56.59,56.59,22400.0,43.2245,43.3313,43.1711,43.1711,22400.0
2013-03-05 13:30:00,56.62,56.77,56.62,56.72,46200.0,43.194,43.3085,43.194,43.2703,46200.0
2013-03-05 14:00:00,56.72,56.79,56.62,56.62,21600.0,43.2703,43.3237,43.194,43.194,21600.0
2013-03-05 14:30:00,56.64,56.76,56.56,56.66,120800.0,43.2093,43.3008,43.1483,43.2245,120800.0
2013-03-05 15:00:00,56.67,56.8,56.61,56.66,88900.0,43.2322,43.3313,43.1864,43.2245,88900.0
2013-03-05 15:30:00,56.65,56.73,56.6,56.69,72200.0,43.2169,43.2779,43.1788,43.2474,72200.0
2013-03-06 09:30:00,56.85,56.97,56.49,56.62,39200.0,43.3695,43.461,43.0948,43.194,39200.0
2013-03-06 10:00:00,56.6,56.79,56.57,56.57,38700.0,43.1788,43.3237,43.1559,43.1559,38700.0
2013-03-06 10:30:00,56.55,56.65,56.52,56.54,24000.0,43.1406,43.2169,43.1177,43.133,24000.0
2013-03-06 11:00:00,56.52,56.56,56.36,56.39,29700.0,43.1177,43.1483,42.9957,43.0186,29700.0
2013-03-06 11:30:00,56.39,56.43,56.36,56.42,21600.0,43.0186,43.0491,42.9957,43.0414,21600.0
2013-03-06 12:00:00,56.41,56.41,56.3,56.35,14300.0,43.0338,43.0338,42.9499,42.988,14300.0
2013-03-06 12:30:00,56.34,56.4,56.3,56.3,18600.0,42.9804,43.0262,42.9499,42.9499,18600.0
2013-03-06 13:00:00,56.29,56.39,56.27,56.36,10400.0,42.9423,43.0186,42.927,42.9957,10400.0
2013-03-06 13:30:00,56.35,56.39,56.25,56.34,14400.0,42.988,43.0186,42.9118,42.9804,14400.0
2013-03-06 14:00:00,56.34,56.35,56.19,56.19,22400.0,42.9804,42.988,42.866,42.866,22400.0
2013-03-06 14:30:00,56.2,56.28,56.13,56.16,41100.0,42.8736,42.9346,42.8202,42.8431,41100.0
2013-03-06 15:00:00,56.17,56.25,56.13,56.21,58300.0,42.8507,42.9118,42.8202,42.8812,58300.0
2013-03-06 15:30:00,56.22,56.25,56.09,56.17,124400.0,42.8889,42.9118,42.7897,42.8507,124400.0
2013-03-07 09:30:00,56.24,56.6,56.11,56.49,16100.0,42.9041,43.1788,42.805,43.0948,16100.0
2013-03-07 10:00:00,56.45,56.57,56.31,56.34,58600.0,43.0643,43.1559,42.9575,42.9804,58600.0
2013-03-07 10:30:00,56.36,56.4,56.16,56.2,13800.0,42.9957,43.0262,42.8431,42.8736,13800.0
2013-03-07 11:00:00,56.22,56.27,56.11,56.18,19000.0,42.8889,42.927,42.805,42.8584,19000.0
2013-03-07 11:30:00,56.18,56.18,56.07,56.09,12400.0,42.8584,42.8584,42.7744,42.7897,12400.0
2013-03-07 12:00:00,56.08,56.1,56.01,56.07,13800.0,42.7821,42.7973,42.7287,42.7744,13800.0
2013-03-07 12:30:00,56.07,56.11,56.03,56.03,9400.0,42.7744,42.805,42.7439,42.7439,9400.0
2013-03-07 13:00:00,56.04,56.12,55.99,56.02,31900.0,42.7516,42.8126,42.7134,42.7363,31900.0
2013-03-07 13:30:00,56.03,56.07,55.98,56.04,10800.0,42.7439,42.7744,42.7058,42.7516,10800.0
2013-03-07 14:00:00,56.04,56.11,55.99,56.11,15800.0,42.7516,42.805,42.7134,42.805,15800.0
2013-03-07 14:30:00,56.11,56.15,56.04,56.08,31200.0,42.805,42.8355,42.7516,42.7821,31200.0
2013-03-07 15:00:00,56.08,56.21,56.08,56.17,23000.0,42.7821,42.8812,42.7821,42.8507,23000.0
2013-03-07 15:30:00,56.17,56.24,56.13,56.2,98300.0,42.8507,42.9041,42.8202,42.8736,98300.0
2013-03-08 09:30:00,56.47,56.49,55.97,56.03,26200.0,43.0796,43.0948,42.6982,42.7439,26200.0
2013-03-08 10:00:00,55.99,56.05,55.87,55.97,30100.0,42.7134,42.7592,42.6219,42.6982,30100.0
2013-03-08 10:30:00,55.97,56.24,55.91,56.17,69100.0,42.6982,42.9041,42.6524,42.8507,69100.0
2013-03-08 11:00:00,56.15,56.3,56.06,56.3,12300.0,42.8355,42.9499,42.7668,42.9499,12300.0
2013-03-08 11:30:00,56.3,56.33,56.16,56.17,7900.0,42.9499,42.9728,42.8431,42.8507,7900.0
2013-03-08 12:00:00,56.19,56.41,56.19,56.36,9900.0,42.866,43.0338,42.866,42.9957,9900.0
2013-03-08 12:30:00,56.33,56.39,56.28,56.34,16600.0,42.9728,43.0186,42.9346,42.9804,16600.0
2013-03-08 13:00:00,56.33,56.48,56.33,56.41,66700.0,42.9728,43.0872,42.9728,43.0338,66700.0
2013-03-08 13:30:00,56.43,56.67,56.38,56.6,58000.0,43.0491,43.2322,43.0109,43.1788,58000.0
2013-03-08 14:00:00,56.61,56.75,56.6,56.71,21900.0,43.1864,43.2932,43.1788,43.2627,21900.0
2013-03-08 14:30:00,56.71,56.76,56.7,56.7,22200.0,43.2627,43.3008,43.2551,43.2551,22200.0
2013-03-08 15:00:00,56.71,57.01,56.71,56.92,80500.0,43.2627,43.4915,43.2627,43.4229,80500.0
2013-03-08 15:30:00,56.91,56.98,56.76,56.96,85400.0,43.4153,43.4687,43.3008,43.4534,85400.0
2013-03-11 09:30:00,56.8,57.01,56.62,56.64,14700.0,43.3313,43.4915,43.194,43.2093,14700.0
2013-03-11 10:00:00,56.69,57.06,56.67,56.94,80300.0,43.2474,43.5297,43.2322,43.4381,80300.0
2013-03-11 10:30:00,56.96,57.15,56.96,57.1,16300.0,43.4534,43.5983,43.4534,43.5602,16300.0
2013-03-11 11:00:00,57.11,57.19,56.97,57.09,17900.0,43.5678,43.6289,43.461,43.5526,17900.0
2013-03-11 11:30:00,57.06,57.16,56.97,57.03,45500.0,43.5297,43.606,43.461,43.5068,45500.0
2013-03-11 12:00:00,57.03,57.18,57.03,57.14,28600.0,43.5068,43.6212,43.5068,43.5907,28600.0
2013-03-11 12:30:00,57.18,57.3,57.13,57.3,30700.0,43.6212,43.7128,43.5831,43.7128,30700.0
2013-03-11 13:00:00,57.31,57.33,57.21,57.27,17400.0,43.7204,43.7357,43.6441,43.6899,17400.0
2013-03-11 13:30:00,57.28,57.29,57.1,57.19,30200.0,43.6975,43.7051,43.5602,43.6289,30200.0
2013-03-11 14:00:00,57.18,57.19,57.05,57.1,31900.0,43.6212,43.6289,43.5221,43.5602,31900.0
2013-03-11 14:30:00,57.1,57.35,57.1,57.2,104300.0,43.5602,43.7509,43.5602,43.6365,104300.0
2013-03-11 15:00:00,57.18,57.27,57.12,57.21,35500.0,43.6212,43.6899,43.5755,43.6441,35500.0
2013-03-11 15:30:00,57.21,57.24,57.09,57.2,96800.0,43.6441,43.667,43.5526,43.6365,96800.0
2013-03-12 09:30:00,56.86,56.86,55.78,55.89,145400.0,43.3771,43.3771,42.5532,42.6371,145400.0
2013-03-12 10:00:00,55.88,56.39,55.83,56.28,77200.0,42.6295,43.0186,42.5914,42.9346,77200.0
2013-03-12 10:30:00,56.29,56.3,55.84,55.87,68100.0,42.9423,42.9499,42.599,42.6219,68100.0
2013-03-12 11:00:00,55.88,56.03,55.62,55.79,48300.0,42.6295,42.7439,42.4311,42.5608,48300.0
2013-03-12 11:30:00,55.83,56.03,55.63,55.97,120400.0,42.5914,42.7439,42.4388,42.6982,120400.0
2013-03-12 12:00:00,55.98,56.01,55.76,55.91,40500.0,42.7058,42.7287,42.5379,42.6524,40500.0
2013-03-12 12:30:00,55.9,55.99,55.85,55.94,21700.0,42.6448,42.7134,42.6066,42.6753,21700.0
2013-03-12 13:00:00,55.94,56.16,55.88,56.05,133900.0,42.6753,42.8431,42.6295,42.7592,133900.0
2013-03-12 13:30:00,56.05,56.27,56.05,56.27,99200.0,42.7592,42.927,42.7592,42.927,99200.0
2013-03-12 14:00:00,56.24,56.45,56.24,56.39,69000.0,42.9041,43.0643,42.9041,43.0186,69000.0
2013-03-12 14:30:00,56.37,56.68,56.15,56.57,97600.0,43.0033,43.2398,42.8355,43.1559,97600.0
2013-03-12 15:00:00,56.56,56.64,56.46,56.51,52300.0,43.1483,43.2093,43.072,43.1101,52300.0
2013-03-12 15:30:00,56.53,56.67,56.4,56.48,79800.0,43.1254,43.2322,43.0262,43.0872,79800.0
2013-03-13 09:30:00,56.47,56.94,56.47,56.94,45000.0,43.0796,43.4381,43.0796,43.4381,45000.0
2013-03-13 10:00:00,56.9,57.06,56.69,57.02,61500.0,43.4076,43.5297,43.2474,43.4992,61500.0
2013-03-13 10:30:00,57.01,57.36,56.88,57.22,62900.0,43.4915,43.7586,43.3924,43.6517,62900.0
2013-03-13 11:00:00,57.22,57.26,56.93,57.17,46300.0,43.6517,43.6823,43.4305,43.6136,46300.0
2013-03-13 11:30:00,57.17,57.47,57.13,57.28,145300.0,43.6136,43.8425,43.5831,43.6975,145300.0
2013-03-13 12:00:00,57.24,57.45,57.24,57.38,32900.0,43.667,43.8272,43.667,43.7738,32900.0
2013-03-13 12:30:00,57.39,57.42,57.24,57.33,50000.0,43.7814,43.8043,43.667,43.7357,50000.0
2013-03-13 13:00:00,57.34,57.37,57.14,57.18,34700.0,43.7433,43.7662,43.5907,43.6212,34700.0
2013-03-13 13:30:00,57.15,57.38,57.14,57.33,43400.0,43.5983,43.7738,43.5907,43.7357,43400.0
2013-03-13 14:00:00,57.36,57.67,57.34,57.58,74500.0,43.7586,43.995,43.7433,43.9264,74500.0
2013-03-13 14:30:00,57.59,57.66,57.5,57.51,32100.0,43.934,43.9874,43.8654,43.873,32100.0
2013-03-13 15:00:00,57.52,57.55,57.41,57.42,42700.0,43.8806,43.9035,43.7967,43.8043,42700.0
2013-03-13 15:30:00,57.41,57.63,57.38,57.6,125500.0,43.7967,43.9645,43.7738,43.9416,125500.0
2013-03-14 09:30:00,57.65,57.85,57.21,57.34,29700.0,43.9798,44.1324,43.6441,43.7433,29700.0
2013-03-14 10:00:00,57.32,57.47,57.23,57.25,41700.0,43.728,43.8425,43.6594,43.6746,41700.0
2013-03-14 10:30:00,57.26,57.39,56.86,56.9,41400.0,43.6823,43.7814,43.3771,43.4076,41400.0
2013-03-14 11:00:00,56.91,57.1,56.88,57.04,33700.0,43.4153,43.5602,43.3924,43.5144,33700.0
2013-03-14 11:30:00,57.04,57.27,57.02,57.13,14800.0,43.5144,43.6899,43.4992,43.5831,14800.0
2013-03-14 12:00:00,57.14,57.32,57.12,57.32,18200.0,43.5907,43.728,43.5755,43.728,18200.0
2013-03-14 12:30:00,57.3,57.31,57.16,57.23,23600.0,43.7128,43.7204,43.606,43.6594,23600.0
2013-03-14 13:00:00,57.22,57.41,57.17,57.41,33000.0,43.6517,43.7967,43.6136,43.7967,33000.0
2013-03-14 13:30:00,57.41,57.54,57.27,57.46,70900.0,43.7967,43.8959,43.6899,43.8348,70900.0
2013-03-14 14:00:00,57.46,57.47,57.27,57.33,92500.0,43.8348,43.8425,43.6899,43.7357,92500.0
2013-03-14 14:30:00,57.33,57.56,57.32,57.47,28100.0,43.7357,43.9111,43.728,43.8425,28100.0
2013-03-14 15:00:00,57.46,57.56,57.44,57.5,28800.0,43.8348,43.9111,43.8196,43.8654,28800.0
2013-03-14 15:30:00,57.5,57.64,57.5,57.63,73700.0,43.8654,43.9722,43.8654,43.9645,73700.0
2013-03-15 09:30:00,57.69,58.04,57.01,57.86,192400.0,44.0103,44.2773,43.4915,44.14,192400.0
2013-03-15 10:00:00,57.85,58.17,57.7,57.86,181900.0,44.1324,44.3765,44.0179,44.14,181900.0
2013-03-15 10:30:00,57.84,57.94,57.66,57.87,38300.0,44.1247,44.201,43.9874,44.1476,38300.0
2013-03-15 11:00:00,57.85,58.23,57.81,58.22,60800.0,44.1324,44.4223,44.1018,44.4146,60800.0
2013-03-15 11:30:00,58.22,58.22,57.96,58.12,51300.0,44.4146,44.4146,44.2163,44.3383,51300.0
2013-03-15 12:00:00,58.1,58.12,57.99,58.08,22000.0,44.3231,44.3383,44.2392,44.3078,22000.0
2013-03-15 12:30:00,58.09,58.14,58.05,58.12,35700.0,44.3154,44.3536,44.2849,44.3383,35700.0
2013-03-15 13:00:00,58.12,58.14,58.09,58.14,36400.0,44.3383,44.3536,44.3154,44.3536,36400.0
2013-03-15 13:30:00,58.15,58.2,58.1,58.16,27500.0,44.3612,44.3994,44.3231,44.3689,27500.0
2013-03-15 14:00:00,58.17,58.26,58.11,58.19,38600.0,44.3765,44.4451,44.3307,44.3917,38600.0
2013-03-15 14:30:00,58.18,58.27,58.0,58.16,40500.0,44.3841,44.4528,44.2468,44.3689,40500.0
2013-03-15 15:00:00,58.14,58.27,58.1,58.26,58500.0,44.3536,44.4528,44.3231,44.4451,58500.0
2013-03-15 15:30:00,58.26,58.31,58.2,58.24,128300.0,44.4451,44.4833,44.3994,44.4299,128300.0
2013-03-18 09:30:00,57.82,58.37,57.74,57.98,40100.0,44.1095,44.5291,44.0484,44.2315,40100.0
2013-03-18 10:00:00,57.94,58.14,57.88,58.02,69900.0,44.201,44.3536,44.1552,44.262,69900.0
2013-03-18 10:30:00,58.07,58.15,57.97,58.13,32300.0,44.3002,44.3612,44.2239,44.346,32300.0
2013-03-18 11:00:00,58.13,58.48,58.08,58.45,25900.0,44.346,44.613,44.3078,44.5901,25900.0
2013-03-18 11:30:00,58.42,58.42,58.03,58.05,42400.0,44.5672,44.5672,44.2697,44.2849,42400.0
2013-03-18 12:00:00,58.03,58.11,57.97,58.05,54300.0,44.2697,44.3307,44.2239,44.2849,54300.0
2013-03-18 12:30:00,58.02,58.07,57.89,57.93,42300.0,44.262,44.3002,44.1629,44.1934,42300.0
2013-03-18 13:00:00,57.94,58.0,57.85,57.89,26000.0,44.201,44.2468,44.1324,44.1629,26000.0
2013-03-18 13:30:00,57.93,58.02,57.72,57.75,29900.0,44.1934,44.262,44.0332,44.0561,29900.0
2013-03-18 14:00:00,57.73,58.03,57.73,58.03,28800.0,44.0408,44.2697,44.0408,44.2697,28800.0
2013-03-18 14:30:00,58.03,58.07,57.65,57.73,64000.0,44.2697,44.3002,43.9798,44.0408,64000.0
2013-03-18 15:00:00,57.76,57.9,57.59,57.59,47500.0,44.0637,44.1705,43.934,43.934,47500.0
2013-03-18 15:30:00,57.59,57.69,57.5,57.61,101400.0,43.934,44.0103,43.8654,43.9493,101400.0
2013-03-19 09:30:00,57.79,57.98,57.46,57.51,24400.0,44.0866,44.2315,43.8348,43.873,24400.0
2013-03-19 10:00:00,57.55,57.55,57.09,57.15,23000.0,43.9035,43.9035,43.5526,43.5983,23000.0
2013-03-19 10:30:00,57.15,57.16,56.67,56.77,59800.0,43.5983,43.606,43.2322,43.3085,59800.0
2013-03-19 11:00:00,56.77,57.24,56.76,57.21,30400.0,43.3085,43.667,43.3008,43.6441,30400.0
2013-03-19 11:30:00,57.22,57.26,56.61,56.68,21400.0,43.6517,43.6823,43.1864,43.2398,21400.0
2013-03-19 12:00:00,56.68,56.79,56.44,56.72,20200.0,43.2398,43.3237,43.0567,43.2703,20200.0
2013-03-19 12:30:00,56.71,56.72,56.58,56.58,23100.0,43.2627,43.2703,43.1635,43.1635,23100.0
2013-03-19 13:00:00,56.58,56.6,56.41,56.49,48200.0,43.1635,43.1788,43.0338,43.0948,48200.0
2013-03-19 13:30:00,56.45,56.6,56.14,56.6,32000.0,43.0643,43.1788,42.8278,43.1788,32000.0
2013-03-19 14:00:00,56.61,56.79,56.54,56.6,41900.0,43.1864,43.3237,43.133,43.1788,41900.0
2013-03-19 14:30:00,56.56,56.75,56.55,56.69,31300.0,43.1483,43.2932,43.1406,43.2474,31300.0
2013-03-19 15:00:00,56.67,56.75,56.55,56.6,48900.0,43.2322,43.2932,43.1406,43.1788,48900.0
2013-03-19 15:30:00,56.58,56.82,56.55,56.77,84600.0,43.1635,43.3466,43.1406,43.3085,84600.0
2013-03-20 09:30:00,57.2,57.37,56.95,57.3,28600.0,43.6365,43.7662,43.4458,43.7128,28600.0
2013-03-20 10:00:00,57.33,57.48,57.16,57.23,68400.0,43.7357,43.8501,43.606,43.6594,68400.0
2013-03-20 10:30:00,57.26,57.38,57.19,57.23,17400.0,43.6823,43.7738,43.6289,43.6594,17400.0
2013-03-20 11:00:00,57.26,57.31,57.24,57.27,18900.0,43.6823,43.7204,43.667,43.6899,18900.0
2013-03-20 11:30:00,57.27,57.31,57.23,57.25,19700.0,43.6899,43.7204,43.6594,43.6746,19700.0
2013-03-20 12:00:00,57.25,57.31,57.04,57.04,15000.0,43.6746,43.7204,43.5144,43.5144,15000.0
2013-03-20 12:30:00,57.05,57.35,57.05,57.26,18600.0,43.5221,43.7509,43.5221,43.6823,18600.0
2013-03-20 13:00:00,57.22,57.34,57.17,57.21,16500.0,43.6517,43.7433,43.6136,43.6441,16500.0
2013-03-20 13:30:00,57.22,57.6,57.22,57.48,33900.0,43.6517,43.9416,43.6517,43.8501,33900.0
2013-03-20 14:00:00,57.49,57.79,57.46,57.67,24400.0,43.8577,44.0866,43.8348,43.995,24400.0
2013-03-20 14:30:00,57.67,58.06,57.66,57.94,39700.0,43.995,44.2926,43.9874,44.201,39700.0
2013-03-20 15:00:00,57.93,58.06,57.83,58.01,53700.0,44.1934,44.2926,44.1171,44.2544,53700.0
2013-03-20 15:30:00,57.98,58.1,57.94,58.05,86100.0,44.2315,44.3231,44.201,44.2849,86100.0
2013-03-21 09:30:00,57.75,57.87,57.5,57.55,51300.0,44.0561,44.1476,43.8654,43.9035,51300.0
2013-03-21 10:00:00,57.59,57.7,57.54,57.63,21800.0,43.934,44.0179,43.8959,43.9645,21800.0
2013-03-21 10:30:00,57.62,57.73,57.11,57.3,50600.0,43.9569,44.0408,43.5678,43.7128,50600.0
2013-03-21 11:00:00,57.3,57.55,57.3,57.37,16800.0,43.7128,43.9035,43.7128,43.7662,16800.0
2013-03-21 11:30:00,57.44,57.53,57.35,57.42,125600.0,43.8196,43.8882,43.7509,43.8043,125600.0
2013-03-21 12:00:00,57.42,57.68,57.4,57.54,14800.0,43.8043,44.0027,43.7891,43.8959,14800.0
2013-03-21 12:30:00,57.53,57.59,57.45,57.48,10200.0,43.8882,43.934,43.8272,43.8501,10200.0
2013-03-21 13:00:00,57.48,57.52,57.37,57.37,18100.0,43.8501,43.8806,43.7662,43.7662,18100.0
2013-03-21 13:30:00,57.37,57.4,57.17,57.23,6800.0,43.7662,43.7891,43.6136,43.6594,6800.0
2013-03-21 14:00:00,57.22,57.44,57.07,57.42,12200.0,43.6517,43.8196,43.5373,43.8043,12200.0
2013-03-21 14:30:00,57.42,57.44,57.32,57.38,14500.0,43.8043,43.8196,43.728,43.7738,14500.0
2013-03-21 15:00:00,57.38,57.43,57.27,57.41,20300.0,43.7738,43.812,43.6899,43.7967,20300.0
2013-03-21 15:30:00,57.4,57.47,57.28,57.44,93400.0,43.7891,43.8425,43.6975,43.8196,93400.0
2013-03-22 09:30:00,57.56,57.9,57.21,57.61,103200.0,43.9111,44.1705,43.6441,43.9493,103200.0
2013-03-22 10:00:00,57.63,58.1,57.62,57.93,31100.0,43.9645,44.3231,43.9569,44.1934,31100.0
2013-03-22 10:30:00,57.97,57.97,57.62,57.7,19300.0,44.2239,44.2239,43.9569,44.0179,19300.0
2013-03-22 11:00:00,57.76,57.81,57.51,57.64,31600.0,44.0637,44.1018,43.873,43.9722,31600.0
2013-03-22 11:30:00,57.65,57.69,57.38,57.51,53700.0,43.9798,44.0103,43.7738,43.873,53700.0
2013-03-22 12:00:00,57.55,57.71,57.5,57.65,25400.0,43.9035,44.0256,43.8654,43.9798,25400.0
2013-03-22 12:30:00,57.66,57.71,57.6,57.66,9400.0,43.9874,44.0256,43.9416,43.9874,9400.0
2013-03-22 13:00:00,57.68,57.91,57.64,57.9,17700.0,44.0027,44.1781,43.9722,44.1705,17700.0
2013-03-22 13:30:00,57.95,57.95,57.85,57.92,32600.0,44.2086,44.2086,44.1324,44.1858,32600.0
2013-03-22 14:00:00,57.9,58.0,57.85,57.9,83200.0,44.1705,44.2468,44.1324,44.1705,83200.0
2013-03-22 14:30:00,57.91,58.06,57.88,58.0,52800.0,44.1781,44.2926,44.1552,44.2468,52800.0
2013-03-22 15:00:00,58.0,58.05,57.98,58.03,92900.0,44.2468,44.2849,44.2315,44.2697,92900.0
2013-03-22 15:30:00,58.03,58.06,57.82,57.97,58700.0,44.2697,44.2926,44.1095,44.2239,58700.0
2013-03-25 09:30:00,58.03,58.06,57.42,57.46,31100.0,44.2697,44.2926,43.8043,43.8348,31100.0
2013-03-25 10:00:00,57.45,57.49,57.24,57.25,38600.0,43.8272,43.8577,43.667,43.6746,38600.0
2013-03-25 10:30:00,57.27,57.53,57.07,57.53,29000.0,43.6899,43.8882,43.5373,43.8882,29000.0
2013-03-25 11:00:00,57.5,57.52,56.92,57.07,46200.0,43.8654,43.8806,43.4229,43.5373,46200.0
2013-03-25 11:30:00,57.05,57.31,57.05,57.3,27600.0,43.5221,43.7204,43.5221,43.7128,27600.0
2013-03-25 12:00:00,57.3,57.42,57.28,57.36,23100.0,43.7128,43.8043,43.6975,43.7586,23100.0
2013-03-25 12:30:00,57.32,57.43,57.25,57.32,17000.0,43.728,43.812,43.6746,43.728,17000.0
2013-03-25 13:00:00,57.28,57.58,57.27,57.54,24800.0,43.6975,43.9264,43.6899,43.8959,24800.0
2013-03-25 13:30:00,57.54,57.65,57.29,57.59,23900.0,43.8959,43.9798,43.7051,43.934,23900.0
2013-03-25 14:00:00,57.56,57.79,57.52,57.76,33400.0,43.9111,44.0866,43.8806,44.0637,33400.0
2013-03-25 14:30:00,57.77,57.8,57.61,57.63,67100.0,44.0713,44.0942,43.9493,43.9645,67100.0
2013-03-25 15:00:00,57.64,57.7,57.59,57.66,72000.0,43.9722,44.0179,43.934,43.9874,72000.0
2013-03-25 15:30:00,57.66,57.7,57.57,57.64,114700.0,43.9874,44.0179,43.9188,43.9722,114700.0
2013-03-26 09:30:00,56.72,57.33,56.72,56.91,232200.0,43.2703,43.7357,43.2703,43.4153,232200.0
2013-03-26 10:00:00,56.9,57.22,56.88,57.15,43300.0,43.4076,43.6517,43.3924,43.5983,43300.0
2013-03-26 10:30:00,57.17,57.18,56.92,57.11,44400.0,43.6136,43.6212,43.4229,43.5678,44400.0
2013-03-26 11:00:00,57.18,57.27,57.01,57.12,30100.0,43.6212,43.6899,43.4915,43.5755,30100.0
2013-03-26 11:30:00,57.12,57.22,57.06,57.18,92800.0,43.5755,43.6517,43.5297,43.6212,92800.0
2013-03-26 12:00:00,57.17,57.27,57.1,57.1,18100.0,43.6136,43.6899,43.5602,43.5602,18100.0
2013-03-26 12:30:00,57.11,57.19,57.06,57.11,9700.0,43.5678,43.6289,43.5297,43.5678,9700.0
2013-03-26 13:00:00,57.15,57.17,57.0,57.05,104600.0,43.5983,43.6136,43.4839,43.5221,104600.0
2013-03-26 13:30:00,57.03,57.06,56.95,57.0,67600.0,43.5068,43.5297,43.4458,43.4839,67600.0
2013-03-26 14:00:00,57.0,57.02,56.98,56.98,38900.0,43.4839,43.4992,43.4687,43.4687,38900.0
2013-03-26 14:30:00,56.98,57.02,56.9,57.02,32200.0,43.4687,43.4992,43.4076,43.4992,32200.0
2013-03-26 15:00:00,57.0,57.04,56.94,57.03,57900.0,43.4839,43.5144,43.4381,43.5068,57900.0
2013-03-26 15:30:00,57.03,57.05,56.95,57.0,129000.0,43.5068,43.5221,43.4458,43.4839,129000.0
2013-03-27 09:30:00,56.88,56.88,56.53,56.57,59800.0,43.3924,43.3924,43.1254,43.1559,59800.0
2013-03-27 10:00:00,56.65,56.7,56.42,56.63,38000.0,43.2169,43.2551,43.0414,43.2017,38000.0
2013-03-27 10:30:00,56.67,56.72,56.28,56.61,42200.0,43.2322,43.2703,42.9346,43.1864,42200.0
2013-03-27 11:00:00,56.61,56.99,56.58,56.99,20400.0,43.1864,43.4763,43.1635,43.4763,20400.0
2013-03-27 11:30:00,56.99,57.03,56.83,56.86,22700.0,43.4763,43.5068,43.3542,43.3771,22700.0
2013-03-27 12:00:00,56.9,56.9,56.71,56.72,24700.0,43.4076,43.4076,43.2627,43.2703,24700.0
2013-03-27 12:30:00,56.71,56.77,56.58,56.68,16400.0,43.2627,43.3085,43.1635,43.2398,16400.0
2013-03-27 13:00:00,56.73,56.76,56.66,56.68,22400.0,43.2779,43.3008,43.2245,43.2398,22400.0
2013-03-27 13:30:00,56.68,56.8,56.66,56.73,17900.0,43.2398,43.3313,43.2245,43.2779,17900.0
2013-03-27 14:00:00,56.74,56.8,56.65,56.71,24300.0,43.2856,43.3313,43.2169,43.2627,24300.0
2013-03-27 14:30:00,56.69,56.79,56.69,56.76,24600.0,43.2474,43.3237,43.2474,43.3008,24600.0
2013-03-27 15:00:00,56.78,56.88,56.73,56.87,22000.0,43.3161,43.3924,43.2779,43.3847,22000.0
2013-03-27 15:30:00,56.87,56.93,56.81,56.87,58200.0,43.3847,43.4305,43.339,43.3847,58200.0
2013-03-28 09:30:00,56.89,56.96,56.55,56.83,41200.0,43.4,43.4534,43.1406,43.3542,41200.0
2013-03-28 10:00:00,56.84,56.84,56.7,56.79,26200.0,43.3619,43.3619,43.2551,43.3237,26200.0
2013-03-28 10:30:00,56.8,57.12,56.76,57.07,69600.0,43.3313,43.5755,43.3008,43.5373,69600.0
2013-03-28 11:00:00,57.07,57.34,57.04,57.34,15400.0,43.5373,43.7433,43.5144,43.7433,15400.0
2013-03-28 11:30:00,57.35,57.4,57.23,57.3,18700.0,43.7509,43.7891,43.6594,43.7128,18700.0
2013-03-28 12:00:00,57.28,57.32,57.14,57.14,16000.0,43.6975,43.728,43.5907,43.5907,16000.0
2013-03-28 12:30:00,57.08,57.19,56.91,56.98,22400.0,43.5449,43.6289,43.4153,43.4687,22400.0
2013-03-28 13:00:00,56.96,57.07,56.88,57.05,18100.0,43.4534,43.5373,43.3924,43.5221,18100.0
2013-03-28 13:30:00,57.05,57.11,56.94,57.1,46300.0,43.5221,43.5678,43.4381,43.5602,46300.0
2013-03-28 14:00:00,57.09,57.14,57.04,57.05,17900.0,43.5526,43.5907,43.5144,43.5221,17900.0
2013-03-28 14:30:00,57.06,57.15,57.05,57.1,26900.0,43.5297,43.5983,43.5221,43.5602,26900.0
2013-03-28 15:00:00,57.1,57.21,57.04,57.19,44100.0,43.5602,43.6441,43.5144,43.6289,44100.0
2013-03-28 15:30:00,57.18,57.36,57.13,57.26,76300.0,43.6212,43.7586,43.5831,43.6823,76300.0
2013-04-01 09:30:00,57.19,57.23,56.76,57.1,168800.0,43.6289,43.6594,43.3008,43.5602,168800.0
2013-04-01 10:00:00,57.08,57.14,57.0,57.02,18700.0,43.5449,43.5907,43.4839,43.4992,18700.0
2013-04-01 10:30:00,57.02,57.06,56.98,57.01,39100.0,43.4992,43.5297,43.4687,43.4915,39100.0
2013-04-01 11:00:00,56.99,57.05,56.98,57.02,53000.0,43.4763,43.5221,43.4687,43.4992,53000.0
2013-04-01 11:30:00,57.01,57.04,56.98,57.0,37500.0,43.4915,43.5144,43.4687,43.4839,37500.0
2013-04-01 12:00:00,56.99,57.02,56.91,56.94,67300.0,43.4763,43.4992,43.4153,43.4381,67300.0
2013-04-01 12:30:00,56.95,57.02,56.94,57.02,41100.0,43.4458,43.4992,43.4381,43.4992,41100.0
2013-04-01 13:00:00,57.01,57.04,57.0,57.02,13800.0,43.4915,43.5144,43.4839,43.4992,13800.0
2013-04-01 13:30:00,57.02,57.03,56.97,57.02,13700.0,43.4992,43.5068,43.461,43.4992,13700.0
2013-04-01 14:00:00,57.02,57.02,56.95,57.01,44000.0,43.4992,43.4992,43.4458,43.4915,44000.0
2013-04-01 14:30:00,57.0,57.0,56.69,56.72,74500.0,43.4839,43.4839,43.2474,43.2703,74500.0
2013-04-01 15:00:00,56.76,56.87,56.66,56.79,19500.0,43.3008,43.3847,43.2245,43.3237,19500.0
2013-04-01 15:30:00,56.79,56.83,56.71,56.81,68500.0,43.3237,43.3542,43.2627,43.339,68500.0
2013-04-02 09:30:00,56.83,57.33,56.83,57.28,24000.0,43.3542,43.7357,43.3542,43.6975,24000.0
2013-04-02 10:00:00,57.29,57.37,57.22,57.32,32300.0,43.7051,43.7662,43.6517,43.728,32300.0
2013-04-02 10:30:00,57.3,57.52,57.24,57.5,42600.0,43.7128,43.8806,43.667,43.8654,42600.0
2013-04-02 11:00:00,57.5,57.52,57.23,57.29,25700.0,43.8654,43.8806,43.6594,43.7051,25700.0
2013-04-02 11:30:00,57.28,57.37,57.2,57.25,19600.0,43.6975,43.7662,43.6365,43.6746,19600.0
2013-04-02 12:00:00,57.19,57.3,57.19,57.27,9700.0,43.6289,43.7128,43.6289,43.6899,9700.0
2013-04-02 12:30:00,57.25,57.3,57.22,57.28,11200.0,43.6746,43.7128,43.6517,43.6975,11200.0
2013-04-02 13:00:00,57.27,57.4,57.2,57.36,17400.0,43.6899,43.7891,43.6365,43.7586,17400.0
2013-04-02 13:30:00,57.35,57.37,57.27,57.27,55100.0,43.7509,43.7662,43.6899,43.6899,55100.0
2013-04-02 14:00:00,57.26,57.28,57.12,57.2,21200.0,43.6823,43.6975,43.5755,43.6365,21200.0
2013-04-02 14:30:00,57.2,57.34,57.2,57.27,41200.0,43.6365,43.7433,43.6365,43.6899,41200.0
2013-04-02 15:00:00,57.27,57.33,57.24,57.32,37700.0,43.6899,43.7357,43.667,43.728,37700.0
2013-04-02 15:30:00,57.3,57.41,57.28,57.38,117400.0,43.7128,43.7967,43.6975,43.7738,117400.0
2013-04-03 09:30:00,57.45,57.97,57.24,57.84,188700.0,43.8272,44.2239,43.667,44.1247,188700.0
2013-04-03 10:00:00,57.8,58.21,57.73,58.18,127000.0,44.0942,44.407,44.0408,44.3841,127000.0
2013-04-03 10:30:00,58.19,58.38,58.09,58.23,78000.0,44.3917,44.5367,44.3154,44.4223,78000.0
2013-04-03 11:00:00,58.19,58.3,58.17,58.3,50000.0,44.3917,44.4757,44.3765,44.4757,50000.0
2013-04-03 11:30:00,58.3,58.77,58.29,58.6,125300.0,44.4757,44.8342,44.468,44.7045,125300.0
2013-04-03 12:00:00,58.6,58.71,58.42,58.45,88100.0,44.7045,44.7884,44.5672,44.5901,88100.0
2013-04-03 12:30:00,58.46,58.59,58.45,58.54,65300.0,44.5977,44.6969,44.5901,44.6587,65300.0
2013-04-03 13:00:00,58.58,58.58,58.33,58.33,36300.0,44.6893,44.6893,44.4985,44.4985,36300.0
2013-04-03 13:30:00,58.35,58.41,58.31,58.36,43200.0,44.5138,44.5596,44.4833,44.5214,43200.0
2013-04-03 14:00:00,58.35,58.49,58.25,58.3,72600.0,44.5138,44.6206,44.4375,44.4757,72600.0
2013-04-03 14:30:00,58.3,58.31,58.16,58.21,109800.0,44.4757,44.4833,44.3689,44.407,109800.0
2013-04-03 15:00:00,58.23,58.31,58.21,58.31,113000.0,44.4223,44.4833,44.407,44.4833,113000.0
2013-04-03 15:30:00,58.3,58.53,58.23,58.5,199600.0,44.4757,44.6511,44.4223,44.6282,199600.0
2013-04-04 09:30:00,58.51,58.83,58.45,58.72,93700.0,44.6359,44.88,44.5901,44.7961,93700.0
2013-04-04 10:00:00,58.73,59.25,58.73,58.94,750400.0,44.8037,45.2004,44.8037,44.9639,750400.0
2013-04-04 10:30:00,58.94,59.01,58.88,58.96,45100.0,44.9639,45.0173,44.9181,44.9792,45100.0
2013-04-04 11:00:00,58.97,59.08,58.85,59.08,66700.0,44.9868,45.0707,44.8952,45.0707,66700.0
2013-04-04 11:30:00,59.08,59.1,58.93,59.09,29500.0,45.0707,45.086,44.9563,45.0783,29500.0
2013-04-04 12:00:00,59.06,59.09,58.94,59.01,48300.0,45.0554,45.0783,44.9639,45.0173,48300.0
2013-04-04 12:30:00,59.04,59.1,58.89,59.0,49500.0,45.0402,45.086,44.9258,45.0097,49500.0
2013-04-04 13:00:00,59.01,59.02,58.87,58.89,26400.0,45.0173,45.0249,44.9105,44.9258,26400.0
2013-04-04 13:30:00,58.9,59.01,58.89,58.94,61200.0,44.9334,45.0173,44.9258,44.9639,61200.0
2013-04-04 14:00:00,58.94,58.98,58.85,58.89,75600.0,44.9639,44.9944,44.8952,44.9258,75600.0
2013-04-04 14:30:00,58.9,58.93,58.77,58.81,42300.0,44.9334,44.9563,44.8342,44.8647,42300.0
2013-04-04 15:00:00,58.8,58.85,58.74,58.77,59000.0,44.8571,44.8952,44.8113,44.8342,59000.0
2013-04-04 15:30:00,58.77,59.1,58.77,59.1,155700.0,44.8342,45.086,44.8342,45.086,155700.0
2013-04-05 09:30:00,58.53,58.72,58.24,58.45,53100.0,44.6511,44.7961,44.4299,44.5901,53100.0
2013-04-05 10:00:00,58.43,58.64,58.29,58.61,54100.0,44.5748,44.735,44.468,44.7121,54100.0
2013-04-05 10:30:00,58.63,58.84,58.53,58.72,75100.0,44.7274,44.8876,44.6511,44.7961,75100.0
2013-04-05 11:00:00,58.72,59.05,58.7,58.77,73100.0,44.7961,45.0478,44.7808,44.8342,73100.0
2013-04-05 11:30:00,58.77,59.16,58.73,59.09,43800.0,44.8342,45.1317,44.8037,45.0783,43800.0
2013-04-05 12:00:00,59.08,59.11,58.9,58.93,23100.0,45.0707,45.0936,44.9334,44.9563,23100.0
2013-04-05 12:30:00,58.94,59.08,58.88,58.98,35700.0,44.9639,45.0707,44.9181,44.9944,35700.0
2013-04-05 13:00:00,59.0,59.01,58.88,58.88,71500.0,45.0097,45.0173,44.9181,44.9181,71500.0
2013-04-05 13:30:00,58.89,58.94,58.74,58.83,56700.0,44.9258,44.9639,44.8113,44.88,56700.0
2013-04-05 14:00:00,58.83,58.99,58.8,58.85,76300.0,44.88,45.002,44.8571,44.8952,76300.0
2013-04-05 14:30:00,58.85,58.97,58.8,58.92,54800.0,44.8952,44.9868,44.8571,44.9486,54800.0
2013-04-05 15:00:00,58.91,59.01,58.86,58.89,114700.0,44.941,45.0173,44.9029,44.9258,114700.0
2013-04-05 15:30:00,58.9,59.16,58.89,59.16,145800.0,44.9334,45.1317,44.9258,45.1317,145800.0
2013-04-08 09:30:00,59.15,59.21,58.63,59.0,86100.0,45.1241,45.1699,44.7274,45.0097,86100.0
2013-04-08 10:00:00,58.97,59.01,58.65,58.77,71300.0,44.9868,45.0173,44.7427,44.8342,71300.0
2013-04-08 10:30:00,58.8,58.94,58.66,58.92,104100.0,44.8571,44.9639,44.7503,44.9486,104100.0
2013-04-08 11:00:00,58.92,59.16,58.88,59.02,179500.0,44.9486,45.1317,44.9181,45.0249,179500.0
2013-04-08 11:30:00,59.02,59.04,58.98,59.02,62800.0,45.0249,45.0402,44.9944,45.0249,62800.0
2013-04-08 12:00:00,59.01,59.15,58.99,59.1,188400.0,45.0173,45.1241,45.002,45.086,188400.0
2013-04-08 12:30:00,59.1,59.16,59.0,59.03,32000.0,45.086,45.1317,45.0097,45.0326,32000.0
2013-04-08 13:00:00,59.05,59.12,59.04,59.1,33400.0,45.0478,45.1012,45.0402,45.086,33400.0
2013-04-08 13:30:00,59.1,59.27,59.07,59.17,52500.0,45.086,45.2156,45.0631,45.1394,52500.0
2013-04-08 14:00:00,59.16,59.21,59.03,59.06,96200.0,45.1317,45.1699,45.0326,45.0554,96200.0
2013-04-08 14:30:00,59.08,59.16,59.05,59.1,83100.0,45.0707,45.1317,45.0478,45.086,83100.0
2013-04-08 15:00:00,59.12,59.21,59.09,59.19,99900.0,45.1012,45.1699,45.0783,45.1546,99900.0
2013-04-08 15:30:00,59.2,59.41,59.19,59.3,204900.0,45.1622,45.3224,45.1546,45.2385,204900.0
2013-04-09 09:30:00,59.36,59.73,59.19,59.31,54500.0,45.2843,45.5666,45.1546,45.2462,54500.0
2013-04-09 10:00:00,59.29,59.33,58.83,58.88,64200.0,45.2309,45.2614,44.88,44.9181,64200.0
2013-04-09 10:30:00,58.88,59.18,58.76,58.82,77700.0,44.9181,45.147,44.8266,44.8723,77700.0
2013-04-09 11:00:00,58.82,59.15,58.81,59.13,27600.0,44.8723,45.1241,44.8647,45.1088,27600.0
2013-04-09 11:30:00,59.14,59.35,59.09,59.1,31300.0,45.1165,45.2767,45.0783,45.086,31300.0
2013-04-09 12:00:00,59.11,59.23,59.1,59.17,29500.0,45.0936,45.1851,45.086,45.1394,29500.0
2013-04-09 12:30:00,59.19,59.21,59.08,59.14,31300.0,45.1546,45.1699,45.0707,45.1165,31300.0
2013-04-09 13:00:00,59.15,59.15,59.0,59.09,36600.0,45.1241,45.1241,45.0097,45.0783,36600.0
2013-04-09 13:30:00,59.1,59.16,59.04,59.04,42700.0,45.086,45.1317,45.0402,45.0402,42700.0
2013-04-09 14:00:00,59.05,59.42,59.05,59.39,47000.0,45.0478,45.3301,45.0478,45.3072,47000.0
2013-04-09 14:30:00,59.4,59.42,59.33,59.37,67900.0,45.3148,45.3301,45.2614,45.2919,67900.0
2013-04-09 15:00:00,59.37,59.4,59.17,59.17,44300.0,45.2919,45.3148,45.1394,45.1394,44300.0
2013-04-09 15:30:00,59.18,59.18,58.87,58.97,117100.0,45.147,45.147,44.9105,44.9868,117100.0
2013-04-10 09:30:00,59.21,59.4,58.96,59.2,36300.0,45.1699,45.3148,44.9792,45.1622,36300.0
2013-04-10 10:00:00,59.22,59.4,59.19,59.36,32700.0,45.1775,45.3148,45.1546,45.2843,32700.0
2013-04-10 10:30:00,59.38,59.44,59.22,59.33,55200.0,45.2996,45.3453,45.1775,45.2614,55200.0
2013-04-10 11:00:00,59.35,59.43,59.33,59.4,60500.0,45.2767,45.3377,45.2614,45.3148,60500.0
2013-04-10 11:30:00,59.4,59.47,59.37,59.44,51200.0,45.3148,45.3682,45.2919,45.3453,51200.0
2013-04-10 12:00:00,59.45,59.48,59.35,59.37,48000.0,45.353,45.3758,45.2767,45.2919,48000.0
2013-04-10 12:30:00,59.38,59.47,59.37,59.44,47900.0,45.2996,45.3682,45.2919,45.3453,47900.0
2013-04-10 13:00:00,59.44,59.46,59.41,59.44,33500.0,45.3453,45.3606,45.3224,45.3453,33500.0
2013-04-10 13:30:00,59.45,59.56,59.39,59.56,65800.0,45.353,45.4369,45.3072,45.4369,65800.0
2013-04-10 14:00:00,59.57,59.78,59.55,59.61,31400.0,45.4445,45.6047,45.4292,45.475,31400.0
2013-04-10 14:30:00,59.6,59.8,59.57,59.74,48800.0,45.4674,45.62,45.4445,45.5742,48800.0
2013-04-10 15:00:00,59.74,59.96,59.7,59.94,82700.0,45.5742,45.742,45.5437,45.7268,82700.0
2013-04-10 15:30:00,59.95,59.95,59.53,59.55,144000.0,45.7344,45.7344,45.414,45.4292,144000.0
2013-04-11 09:30:00,59.76,60.31,59.76,60.15,44100.0,45.5895,46.009,45.5895,45.887,44100.0
2013-04-11 10:00:00,60.15,60.18,59.62,59.89,63200.0,45.887,45.9099,45.4826,45.6886,63200.0
2013-04-11 10:30:00,59.9,60.17,59.89,60.1,88500.0,45.6963,45.9022,45.6886,45.8488,88500.0
2013-04-11 11:00:00,60.1,60.13,60.05,60.13,68400.0,45.8488,45.8717,45.8107,45.8717,68400.0
2013-04-11 11:30:00,60.13,60.49,60.07,60.46,74900.0,45.8717,46.1464,45.8259,46.1235,74900.0
2013-04-11 12:00:00,60.46,60.8,60.42,60.79,66300.0,46.1235,46.3828,46.093,46.3752,66300.0
2013-04-11 12:30:00,60.8,61.08,60.79,61.03,56000.0,46.3828,46.5964,46.3752,46.5583,56000.0
2013-04-11 13:00:00,61.0,61.16,60.92,61.0,68400.0,46.5354,46.6575,46.4744,46.5354,68400.0
2013-04-11 13:30:00,61.0,61.01,60.77,60.88,34900.0,46.5354,46.543,46.36,46.4439,34900.0
2013-04-11 14:00:00,60.89,61.02,60.85,60.98,44100.0,46.4515,46.5507,46.421,46.5202,44100.0
2013-04-11 14:30:00,60.98,61.02,60.87,60.92,46700.0,46.5202,46.5507,46.4362,46.4744,46700.0
2013-04-11 15:00:00,60.94,61.02,60.91,61.0,111100.0,46.4896,46.5507,46.4668,46.5354,111100.0
2013-04-11 15:30:00,61.0,61.01,60.65,60.7,92600.0,46.5354,46.543,46.2684,46.3066,92600.0
2013-04-12 09:30:00,60.67,60.78,60.38,60.53,40700.0,46.2837,46.3676,46.0624,46.1769,40700.0
2013-04-12 10:00:00,60.52,60.69,60.48,60.64,30600.0,46.1692,46.2989,46.1387,46.2608,30600.0
2013-04-12 10:30:00,60.63,60.65,60.47,60.59,36300.0,46.2532,46.2684,46.1311,46.2226,36300.0
2013-04-12 11:00:00,60.62,60.63,60.46,60.57,20600.0,46.2455,46.2532,46.1235,46.2074,20600.0
2013-04-12 11:30:00,60.58,60.75,60.57,60.74,31900.0,46.215,46.3447,46.2074,46.3371,31900.0
2013-04-12 12:00:00,60.74,60.75,60.72,60.73,16200.0,46.3371,46.3447,46.3218,46.3294,16200.0
2013-04-12 12:30:00,60.72,60.75,60.72,60.74,23900.0,46.3218,46.3447,46.3218,46.3371,23900.0
2013-04-12 13:00:00,60.75,60.84,60.68,60.73,84900.0,46.3447,46.4134,46.2913,46.3294,84900.0
2013-04-12 13:30:00,60.74,60.75,60.69,60.72,27200.0,46.3371,46.3447,46.2989,46.3218,27200.0
2013-04-12 14:00:00,60.74,60.75,60.7,60.75,20700.0,46.3371,46.3447,46.3066,46.3447,20700.0
2013-04-12 14:30:00,60.75,60.75,60.69,60.71,25500.0,46.3447,46.3447,46.2989,46.3142,25500.0
2013-04-12 15:00:00,60.73,60.75,60.65,60.66,37900.0,46.3294,46.3447,46.2684,46.276,37900.0
2013-04-12 15:30:00,60.66,60.75,60.66,60.73,42600.0,46.276,46.3447,46.276,46.3294,42600.0
2013-04-15 09:30:00,60.5,60.61,60.15,60.29,48400.0,46.154,46.2379,45.887,45.9938,48400.0
2013-04-15 10:00:00,60.29,60.29,60.02,60.05,25100.0,45.9938,45.9938,45.7878,45.8107,25100.0
2013-04-15 10:30:00,60.04,60.05,59.97,60.0,25600.0,45.8031,45.8107,45.7497,45.7725,25600.0
2013-04-15 11:00:00,60.01,60.07,59.71,59.87,54800.0,45.7802,45.8259,45.5513,45.6734,54800.0
2013-04-15 11:30:00,59.88,59.91,59.49,59.57,36000.0,45.681,45.7039,45.3835,45.4445,36000.0
2013-04-15 12:00:00,59.58,59.98,59.53,59.65,42900.0,45.4521,45.7573,45.414,45.5055,42900.0
2013-04-15 12:30:00,59.64,59.64,59.39,59.43,41700.0,45.4979,45.4979,45.3072,45.3377,41700.0
2013-04-15 13:00:00,59.4,59.64,59.25,59.6,35900.0,45.3148,45.4979,45.2004,45.4674,35900.0
2013-04-15 13:30:00,59.59,59.61,59.51,59.54,29200.0,45.4598,45.475,45.3987,45.4216,29200.0
2013-04-15 14:00:00,59.54,59.54,59.18,59.26,52700.0,45.4216,45.4216,45.147,45.208,52700.0
2013-04-15 14:30:00,59.28,59.73,59.28,59.46,39800.0,45.2233,45.5666,45.2233,45.3606,39800.0
2013-04-15 15:00:00,59.45,59.46,59.15,59.15,80500.0,45.353,45.3606,45.1241,45.1241,80500.0
2013-04-15 15:30:00,59.15,59.16,58.77,58.91,154400.0,45.1241,45.1317,44.8342,44.941,154400.0
2013-04-16 09:30:00,59.25,59.27,58.93,58.98,57500.0,45.2004,45.2156,44.9563,44.9944,57500.0
2013-04-16 10:00:00,59.0,59.01,58.53,58.79,164500.0,45.0097,45.0173,44.6511,44.8495,164500.0
2013-04-16 10:30:00,58.79,59.22,58.79,59.21,37200.0,44.8495,45.1775,44.8495,45.1699,37200.0
2013-04-16 11:00:00,59.22,59.41,59.22,59.27,27300.0,45.1775,45.3224,45.1775,45.2156,27300.0
2013-04-16 11:30:00,59.28,59.39,59.28,59.33,27400.0,45.2233,45.3072,45.2233,45.2614,27400.0
2013-04-16 12:00:00,59.32,59.36,59.17,59.25,35400.0,45.2538,45.2843,45.1394,45.2004,35400.0
2013-04-16 12:30:00,59.24,59.49,59.23,59.48,42900.0,45.1928,45.3835,45.1851,45.3758,42900.0
2013-04-16 13:00:00,59.48,59.57,59.47,59.57,37400.0,45.3758,45.4445,45.3682,45.4445,37400.0
2013-04-16 13:30:00,59.56,59.6,59.52,59.57,28900.0,45.4369,45.4674,45.4064,45.4445,28900.0
2013-04-16 14:00:00,59.59,59.65,59.57,59.61,30500.0,45.4598,45.5055,45.4445,45.475,30500.0
2013-04-16 14:30:00,59.61,59.67,59.57,59.64,126200.0,45.475,45.5208,45.4445,45.4979,126200.0
2013-04-16 15:00:00,59.65,59.71,59.55,59.66,64900.0,45.5055,45.5513,45.4292,45.5132,64900.0
2013-04-16 15:30:00,59.66,59.72,59.49,59.62,105300.0,45.5132,45.5589,45.3835,45.4826,105300.0
2013-04-17 09:30:00,59.5,59.5,58.94,59.38,29600.0,45.3911,45.3911,44.9639,45.2996,29600.0
2013-04-17 10:00:00,59.35,59.69,59.29,59.65,35900.0,45.2767,45.5361,45.2309,45.5055,35900.0
2013-04-17 10:30:00,59.65,59.66,58.89,58.95,40900.0,45.5055,45.5132,44.9258,44.9715,40900.0
2013-04-17 11:00:00,58.92,58.98,58.55,58.86,65300.0,44.9486,44.9944,44.6664,44.9029,65300.0
2013-04-17 11:30:00,58.85,59.13,58.78,59.03,37000.0,44.8952,45.1088,44.8418,45.0326,37000.0
2013-04-17 12:00:00,59.06,59.12,58.88,58.99,73300.0,45.0554,45.1012,44.9181,45.002,73300.0
2013-04-17 12:30:00,59.03,59.35,59.02,59.24,69200.0,45.0326,45.2767,45.0249,45.1928,69200.0
2013-04-17 13:00:00,59.24,59.36,59.1,59.18,17200.0,45.1928,45.2843,45.086,45.147,17200.0
2013-04-17 13:30:00,59.17,59.41,59.06,59.06,39300.0,45.1394,45.3224,45.0554,45.0554,39300.0
2013-04-17 14:00:00,59.09,59.21,59.05,59.21,28300.0,45.0783,45.1699,45.0478,45.1699,28300.0
2013-04-17 14:30:00,59.24,59.26,58.97,59.16,30900.0,45.1928,45.208,44.9868,45.1317,30900.0
2013-04-17 15:00:00,59.16,59.57,59.07,59.5,73100.0,45.1317,45.4445,45.0631,45.3911,73100.0
2013-04-17 15:30:00,59.5,59.51,59.37,59.38,54600.0,45.3911,45.3987,45.2919,45.2996,54600.0
2013-04-18 09:30:00,59.48,59.61,59.04,59.09,20200.0,45.3758,45.475,45.0402,45.0783,20200.0
2013-04-18 10:00:00,59.04,59.29,58.85,59.17,50100.0,45.0402,45.2309,44.8952,45.1394,50100.0
2013-04-18 10:30:00,59.19,59.31,59.06,59.29,44200.0,45.1546,45.2462,45.0554,45.2309,44200.0
2013-04-18 11:00:00,59.28,59.29,59.0,59.06,46600.0,45.2233,45.2309,45.0097,45.0554,46600.0
2013-04-18 11:30:00,59.07,59.14,58.81,58.87,42400.0,45.0631,45.1165,44.8647,44.9105,42400.0
2013-04-18 12:00:00,58.87,59.11,58.84,59.05,23700.0,44.9105,45.0936,44.8876,45.0478,23700.0
2013-04-18 12:30:00,59.05,59.1,58.88,59.09,17600.0,45.0478,45.086,44.9181,45.0783,17600.0
2013-04-18 13:00:00,59.09,59.43,59.09,59.22,33200.0,45.0783,45.3377,45.0783,45.1775,33200.0
2013-04-18 13:30:00,59.25,59.25,59.13,59.21,16800.0,45.2004,45.2004,45.1088,45.1699,16800.0
2013-04-18 14:00:00,59.2,59.23,58.96,59.07,43500.0,45.1622,45.1851,44.9792,45.0631,43500.0
2013-04-18 14:30:00,59.07,59.07,58.97,59.0,49200.0,45.0631,45.0631,44.9868,45.0097,49200.0
2013-04-18 15:00:00,58.99,59.04,58.9,58.92,59800.0,45.002,45.0402,44.9334,44.9486,59800.0
2013-04-18 15:30:00,58.95,58.98,58.79,58.92,91000.0,44.9715,44.9944,44.8495,44.9486,91000.0
2013-04-19 09:30:00,59.1,59.44,59.02,59.3,37400.0,45.086,45.3453,45.0249,45.2385,37400.0
2013-04-19 10:00:00,59.3,59.44,59.17,59.21,44600.0,45.2385,45.3453,45.1394,45.1699,44600.0
2013-04-19 10:30:00,59.2,59.45,59.17,59.44,39700.0,45.1622,45.353,45.1394,45.3453,39700.0
2013-04-19 11:00:00,59.43,59.57,59.36,59.54,43000.0,45.3377,45.4445,45.2843,45.4216,43000.0
2013-04-19 11:30:00,59.54,59.78,59.52,59.52,31900.0,45.4216,45.6047,45.4064,45.4064,31900.0
2013-04-19 12:00:00,59.55,59.57,59.24,59.28,29100.0,45.4292,45.4445,45.1928,45.2233,29100.0
2013-04-19 12:30:00,59.26,59.33,58.94,59.12,24300.0,45.208,45.2614,44.9639,45.1012,24300.0
2013-04-19 13:00:00,59.12,59.21,59.06,59.14,30600.0,45.1012,45.1699,45.0554,45.1165,30600.0
2013-04-19 13:30:00,59.13,59.2,59.09,59.09,26000.0,45.1088,45.1622,45.0783,45.0783,26000.0
2013-04-19 14:00:00,59.11,59.31,59.11,59.23,41900.0,45.0936,45.2462,45.0936,45.1851,41900.0
2013-04-19 14:30:00,59.23,59.31,59.22,59.3,70500.0,45.1851,45.2462,45.1775,45.2385,70500.0
2013-04-19 15:00:00,59.3,59.37,59.22,59.27,52100.0,45.2385,45.2919,45.1775,45.2156,52100.0
2013-04-19 15:30:00,59.28,59.31,59.21,59.21,106300.0,45.2233,45.2462,45.1699,45.1699,106300.0
2013-04-22 09:30:00,59.42,59.42,58.91,59.07,40800.0,45.3301,45.3301,44.941,45.0631,40800.0
2013-04-22 10:00:00,59.06,59.1,58.81,58.96,195200.0,45.0554,45.086,44.8647,44.9792,195200.0
2013-04-22 10:30:00,58.96,59.01,58.8,58.81,54500.0,44.9792,45.0173,44.8571,44.8647,54500.0
2013-04-22 11:00:00,58.81,59.05,58.75,59.0,42700.0,44.8647,45.0478,44.8189,45.0097,42700.0
2013-04-22 11:30:00,59.0,59.2,59.0,59.08,50400.0,45.0097,45.1622,45.0097,45.0707,50400.0
2013-04-22 12:00:00,59.07,59.17,59.05,59.13,82900.0,45.0631,45.1394,45.0478,45.1088,82900.0
2013-04-22 12:30:00,59.16,59.43,59.11,59.42,71000.0,45.1317,45.3377,45.0936,45.3301,71000.0
2013-04-22 13:00:00,59.43,59.51,59.41,59.49,47300.0,45.3377,45.3987,45.3224,45.3835,47300.0
2013-04-22 13:30:00,59.48,59.51,59.42,59.48,35900.0,45.3758,45.3987,45.3301,45.3758,35900.0
2013-04-22 14:00:00,59.48,59.65,59.48,59.6,80400.0,45.3758,45.5055,45.3758,45.4674,80400.0
2013-04-22 14:30:00,59.58,59.68,59.52,59.58,33400.0,45.4521,45.5284,45.4064,45.4521,33400.0
2013-04-22 15:00:00,59.58,59.65,59.49,59.65,37000.0,45.4521,45.5055,45.3835,45.5055,37000.0
2013-04-22 15:30:00,59.66,59.74,59.4,59.42,98800.0,45.5132,45.5742,45.3148,45.3301,98800.0
2013-04-23 09:30:00,59.9,60.53,59.76,60.41,250200.0,45.6963,46.1769,45.5895,46.0853,250200.0
2013-04-23 10:00:00,60.42,60.51,60.27,60.3,81200.0,46.093,46.1616,45.9785,46.0014,81200.0
2013-04-23 10:30:00,60.27,60.34,60.26,60.28,92500.0,45.9785,46.0319,45.9709,45.9861,92500.0
2013-04-23 11:00:00,60.28,60.33,60.25,60.31,48300.0,45.9861,46.0243,45.9633,46.009,48300.0
2013-04-23 11:30:00,60.3,60.31,60.25,60.29,36900.0,46.0014,46.009,45.9633,45.9938,36900.0
2013-04-23 12:00:00,60.28,60.29,60.26,60.28,31800.0,45.9861,45.9938,45.9709,45.9861,31800.0
2013-04-23 12:30:00,60.28,60.51,60.26,60.5,60400.0,45.9861,46.1616,45.9709,46.154,60400.0
2013-04-23 13:00:00,60.49,60.52,60.04,60.47,127900.0,46.1464,46.1692,45.8031,46.1311,127900.0
2013-04-23 13:30:00,60.48,60.53,60.26,60.49,40400.0,46.1387,46.1769,45.9709,46.1464,40400.0
2013-04-23 14:00:00,60.5,60.66,60.48,60.63,34800.0,46.154,46.276,46.1387,46.2532,34800.0
2013-04-23 14:30:00,60.62,60.75,60.48,60.72,129900.0,46.2455,46.3447,46.1387,46.3218,129900.0
2013-04-23 15:00:00,60.73,60.86,60.73,60.79,90700.0,46.3294,46.4286,46.3294,46.3752,90700.0
2013-04-23 15:30:00,60.78,60.84,60.37,60.68,229500.0,46.3676,46.4134,46.0548,46.2913,229500.0
2013-04-24 09:30:00,60.83,61.51,60.83,61.06,75400.0,46.4057,46.9245,46.4057,46.5812,75400.0
2013-04-24 10:00:00,61.05,61.38,60.63,60.64,90600.0,46.5736,46.8253,46.2532,46.2608,90600.0
2013-04-24 10:30:00,60.67,60.96,60.54,60.94,59300.0,46.2837,46.5049,46.1845,46.4896,59300.0
2013-04-24 11:00:00,60.94,60.94,60.57,60.62,46900.0,46.4896,46.4896,46.2074,46.2455,46900.0
2013-04-24 11:30:00,60.66,60.98,60.62,60.8,38300.0,46.276,46.5202,46.2455,46.3828,38300.0
2013-04-24 12:00:00,60.82,60.83,60.57,60.63,28800.0,46.3981,46.4057,46.2074,46.2532,28800.0
2013-04-24 12:30:00,60.61,60.75,60.59,60.64,66200.0,46.2379,46.3447,46.2226,46.2608,66200.0
2013-04-24 13:00:00,60.64,60.64,60.57,60.57,61600.0,46.2608,46.2608,46.2074,46.2074,61600.0
2013-04-24 13:30:00,60.58,60.64,60.53,60.53,29800.0,46.215,46.2608,46.1769,46.1769,29800.0
2013-04-24 14:00:00,60.54,60.64,60.53,60.59,67100.0,46.1845,46.2608,46.1769,46.2226,67100.0
2013-04-24 14:30:00,60.58,60.61,60.46,60.5,75000.0,46.215,46.2379,46.1235,46.154,75000.0
2013-04-24 15:00:00,60.5,60.63,60.46,60.51,91400.0,46.154,46.2532,46.1235,46.1616,91400.0
2013-04-24 15:30:00,60.5,60.64,60.46,60.49,195600.0,46.154,46.2608,46.1235,46.1464,195600.0
2013-04-25 09:30:00,63.0,65.36,62.3,64.99,1250500.0,48.0612,49.8616,47.5272,49.5793,1250500.0
2013-04-25 10:00:00,64.99,65.05,64.24,64.73,537900.0,49.5793,49.6251,49.0071,49.3809,537900.0
2013-04-25 10:30:00,64.72,65.0,64.38,64.79,161800.0,49.3733,49.5869,49.1139,49.4267,161800.0
2013-04-25 11:00:00,64.75,65.0,64.56,64.94,100300.0,49.3962,49.5869,49.2513,49.5411,100300.0
2013-04-25 11:30:00,64.95,65.1,64.64,64.89,115100.0,49.5488,49.6632,49.3123,49.503,115100.0
2013-04-25 12:00:00,64.9,65.0,64.64,64.7,154100.0,49.5106,49.5869,49.3123,49.3581,154100.0
2013-04-25 12:30:00,64.69,64.85,64.5,64.8,99400.0,49.3504,49.4725,49.2055,49.4343,99400.0
2013-04-25 13:00:00,64.8,64.91,64.7,64.78,145300.0,49.4343,49.5183,49.3581,49.4191,145300.0
2013-04-25 13:30:00,64.76,64.8,64.53,64.63,94600.0,49.4038,49.4343,49.2284,49.3047,94600.0
2013-04-25 14:00:00,64.63,64.67,64.34,64.5,129500.0,49.3047,49.3352,49.0834,49.2055,129500.0
2013-04-25 14:30:00,64.48,64.68,64.44,64.5,128000.0,49.1902,49.3428,49.1597,49.2055,128000.0
2013-04-25 15:00:00,64.49,64.61,64.07,64.45,174300.0,49.1979,49.2894,48.8774,49.1673,174300.0
2013-04-25 15:30:00,64.45,64.53,64.07,64.12,233500.0,49.1673,49.2284,48.8774,48.9156,233500.0
2013-04-26 09:30:00,64.44,64.6,63.89,64.39,94200.0,49.1597,49.2818,48.7401,49.1216,94200.0
2013-04-26 10:00:00,64.44,64.59,64.3,64.45,59700.0,49.1597,49.2741,49.0529,49.1673,59700.0
2013-04-26 10:30:00,64.42,64.44,64.2,64.25,53000.0,49.1445,49.1597,48.9766,49.0148,53000.0
2013-04-26 11:00:00,64.24,64.26,64.06,64.16,29600.0,49.0071,49.0224,48.8698,48.9461,29600.0
2013-04-26 11:30:00,64.17,64.4,64.14,64.34,32400.0,48.9537,49.1292,48.9308,49.0834,32400.0
2013-04-26 12:00:00,64.34,64.52,64.26,64.31,34000.0,49.0834,49.2207,49.0224,49.0605,34000.0
2013-04-26 12:30:00,64.29,64.56,64.29,64.55,24100.0,49.0453,49.2513,49.0453,49.2436,24100.0
2013-04-26 13:00:00,64.55,64.58,64.47,64.52,41700.0,49.2436,49.2665,49.1826,49.2207,41700.0
2013-04-26 13:30:00,64.54,64.54,64.41,64.47,40300.0,49.236,49.236,49.1368,49.1826,40300.0
2013-04-26 14:00:00,64.47,64.6,64.41,64.48,68200.0,49.1826,49.2818,49.1368,49.1902,68200.0
2013-04-26 14:30:00,64.48,64.53,64.38,64.49,46500.0,49.1902,49.2284,49.1139,49.1979,46500.0
2013-04-26 15:00:00,64.49,64.86,64.47,64.85,168100.0,49.1979,49.4801,49.1826,49.4725,168100.0
2013-04-26 15:30:00,64.85,64.94,64.76,64.8,227200.0,49.4725,49.5411,49.4038,49.4343,227200.0
2013-04-29 09:30:00,65.29,65.65,64.85,64.9,82700.0,49.8082,50.0828,49.4725,49.5106,82700.0
2013-04-29 10:00:00,64.89,65.36,64.89,65.2,54000.0,49.503,49.8616,49.503,49.7395,54000.0
2013-04-29 10:30:00,65.22,65.44,65.07,65.16,54500.0,49.7548,49.9226,49.6403,49.709,54500.0
2013-04-29 11:00:00,65.16,65.23,65.1,65.19,40000.0,49.709,49.7624,49.6632,49.7319,40000.0
2013-04-29 11:30:00,65.19,65.39,65.17,65.38,26800.0,49.7319,49.8844,49.7166,49.8768,26800.0
2013-04-29 12:00:00,65.38,65.62,65.38,65.42,48600.0,49.8768,50.0599,49.8768,49.9073,48600.0
2013-04-29 12:30:00,65.42,65.49,65.39,65.44,23900.0,49.9073,49.9607,49.8844,49.9226,23900.0
2013-04-29 13:00:00,65.43,65.43,64.98,65.13,63000.0,49.915,49.915,49.5717,49.6861,63000.0
2013-04-29 13:30:00,65.14,65.41,65.14,65.4,27200.0,49.6937,49.8997,49.6937,49.8921,27200.0
2013-04-29 14:00:00,65.4,65.67,65.4,65.67,51600.0,49.8921,50.098,49.8921,50.098,51600.0
2013-04-29 14:30:00,65.68,65.69,65.45,65.48,52400.0,50.1057,50.1133,49.9302,49.9531,52400.0
2013-04-29 15:00:00,65.49,65.5,65.09,65.16,69700.0,49.9607,49.9684,49.6556,49.709,69700.0
2013-04-29 15:30:00,65.15,65.17,64.91,64.95,97900.0,49.7014,49.7166,49.5183,49.5488,97900.0
2013-04-30 09:30:00,64.91,65.14,64.72,64.72,53600.0,49.5183,49.6937,49.3733,49.3733,53600.0
2013-04-30 10:00:00,64.8,64.92,64.52,64.52,47100.0,49.4343,49.5259,49.2207,49.2207,47100.0
2013-04-30 10:30:00,64.53,65.02,64.46,64.91,46900.0,49.2284,49.6022,49.175,49.5183,46900.0
2013-04-30 11:00:00,64.91,65.02,64.85,64.96,64900.0,49.5183,49.6022,49.4725,49.5564,64900.0
2013-04-30 11:30:00,64.98,65.08,64.84,64.89,63300.0,49.5717,49.648,49.4649,49.503,63300.0
2013-04-30 12:00:00,64.9,65.47,64.77,65.4,70700.0,49.5106,49.9455,49.4115,49.8921,70700.0
2013-04-30 12:30:00,65.44,65.48,65.18,65.38,64100.0,49.9226,49.9531,49.7242,49.8768,64100.0
2013-04-30 13:00:00,65.38,65.39,65.06,65.06,55000.0,49.8768,49.8844,49.6327,49.6327,55000.0
2013-04-30 13:30:00,65.06,65.52,65.06,65.42,88300.0,49.6327,49.9836,49.6327,49.9073,88300.0
2013-04-30 14:00:00,65.43,65.43,65.1,65.33,78900.0,49.915,49.915,49.6632,49.8387,78900.0
2013-04-30 14:30:00,65.35,65.54,65.16,65.52,89900.0,49.8539,49.9989,49.709,49.9836,89900.0
2013-04-30 15:00:00,65.55,65.55,65.3,65.39,147000.0,50.0065,50.0065,49.8158,49.8844,147000.0
2013-04-30 15:30:00,65.38,65.48,65.32,65.37,258500.0,49.8768,49.9531,49.831,49.8692,258500.0
2013-05-01 09:30:00,65.34,66.11,65.27,65.79,72300.0,49.8463,50.4337,49.7929,50.1896,72300.0
2013-05-01 10:00:00,65.79,65.93,65.62,65.86,49100.0,50.1896,50.2964,50.0599,50.243,49100.0
2013-05-01 10:30:00,65.9,66.09,65.87,66.05,39400.0,50.2735,50.4185,50.2506,50.3879,39400.0
2013-05-01 11:00:00,66.03,66.05,65.83,65.88,64700.0,50.3727,50.3879,50.2201,50.2583,64700.0
2013-05-01 11:30:00,65.89,66.04,65.68,65.98,47700.0,50.2659,50.3803,50.1057,50.3345,47700.0
2013-05-01 12:00:00,65.98,66.01,65.58,65.71,28100.0,50.3345,50.3574,50.0294,50.1286,28100.0
2013-05-01 12:30:00,65.69,65.74,65.56,65.59,22000.0,50.1133,50.1514,50.0141,50.037,22000.0
2013-05-01 13:00:00,65.57,65.57,65.42,65.48,28100.0,50.0218,50.0218,49.9073,49.9531,28100.0
2013-05-01 13:30:00,65.51,65.56,65.32,65.35,31800.0,49.976,50.0141,49.831,49.8539,31800.0
2013-05-01 14:00:00,65.36,65.75,65.36,65.6,50700.0,49.8616,50.1591,49.8616,50.0446,50700.0
2013-05-01 14:30:00,65.6,65.6,65.32,65.4,42400.0,50.0446,50.0446,49.831,49.8921,42400.0
2013-05-01 15:00:00,65.39,65.44,65.28,65.33,48100.0,49.8844,49.9226,49.8005,49.8387,48100.0
2013-05-01 15:30:00,65.34,65.34,64.97,65.05,98200.0,49.8463,49.8463,49.564,49.6251,98200.0
2013-05-02 09:30:00,64.99,65.39,64.49,64.64,65800.0,49.5793,49.8844,49.1979,49.3123,65800.0
2013-05-02 10:00:00,64.64,65.16,64.32,65.03,52600.0,49.3123,49.709,49.0682,49.6098,52600.0
2013-05-02 10:30:00,65.05,65.06,64.64,64.73,40700.0,49.6251,49.6327,49.3123,49.3809,40700.0
2013-05-02 11:00:00,64.75,65.21,64.72,64.99,57700.0,49.3962,49.7471,49.3733,49.5793,57700.0
2013-05-02 11:30:00,65.02,65.29,64.97,65.23,54500.0,49.6022,49.8082,49.564,49.7624,54500.0
2013-05-02 12:00:00,65.2,65.24,64.95,65.01,15200.0,49.7395,49.77,49.5488,49.5945,15200.0
2013-05-02 12:30:00,65.04,65.17,64.98,65.04,17600.0,49.6174,49.7166,49.5717,49.6174,17600.0
2013-05-02 13:00:00,65.07,65.15,65.04,65.08,24600.0,49.6403,49.7014,49.6174,49.648,24600.0
2013-05-02 13:30:00,65.09,65.2,65.09,65.19,13300.0,49.6556,49.7395,49.6556,49.7319,13300.0
2013-05-02 14:00:00,65.17,65.28,65.14,65.28,27900.0,49.7166,49.8005,49.6937,49.8005,27900.0
2013-05-02 14:30:00,65.28,65.35,65.26,65.3,26700.0,49.8005,49.8539,49.7853,49.8158,26700.0
2013-05-02 15:00:00,65.3,65.41,65.26,65.4,46000.0,49.8158,49.8997,49.7853,49.8921,46000.0
2013-05-02 15:30:00,65.4,65.47,65.34,65.39,67600.0,49.8921,49.9455,49.8463,49.8844,67600.0
2013-05-03 09:30:00,65.76,65.98,65.76,65.93,42300.0,50.1667,50.3345,50.1667,50.2964,42300.0
2013-05-03 10:00:00,65.96,66.0,65.84,65.97,22800.0,50.3193,50.3498,50.2277,50.3269,22800.0
2013-05-03 10:30:00,65.99,66.01,65.87,65.99,31200.0,50.3422,50.3574,50.2506,50.3422,31200.0
2013-05-03 11:00:00,65.99,65.99,65.8,65.83,23300.0,50.3422,50.3422,50.1972,50.2201,23300.0
2013-05-03 11:30:00,65.85,65.97,65.85,65.9,6400.0,50.2354,50.3269,50.2354,50.2735,6400.0
2013-05-03 12:00:00,65.9,65.97,65.86,65.91,11300.0,50.2735,50.3269,50.243,50.2811,11300.0
2013-05-03 12:30:00,65.94,65.95,65.64,65.72,21300.0,50.304,50.3117,50.0752,50.1362,21300.0
2013-05-03 13:00:00,65.75,65.77,65.66,65.68,10700.0,50.1591,50.1743,50.0904,50.1057,10700.0
2013-05-03 13:30:00,65.65,65.7,65.54,65.55,13200.0,50.0828,50.1209,49.9989,50.0065,13200.0
2013-05-03 14:00:00,65.55,65.59,65.39,65.59,30800.0,50.0065,50.037,49.8844,50.037,30800.0
2013-05-03 14:30:00,65.62,65.63,65.4,65.45,23100.0,50.0599,50.0675,49.8921,49.9302,23100.0
2013-05-03 15:00:00,65.46,65.53,65.39,65.52,36000.0,49.9378,49.9912,49.8844,49.9836,36000.0
2013-05-03 15:30:00,65.53,65.6,65.47,65.53,45500.0,49.9912,50.0446,49.9455,49.9912,45500.0
2013-05-06 09:30:00,65.41,65.44,65.07,65.1,24400.0,49.8997,49.9226,49.6403,49.6632,24400.0
2013-05-06 10:00:00,65.17,65.32,65.1,65.17,47400.0,49.7166,49.831,49.6632,49.7166,47400.0
2013-05-06 10:30:00,65.15,65.16,64.93,64.93,18300.0,49.7014,49.709,49.5335,49.5335,18300.0
2013-05-06 11:00:00,64.92,65.23,64.83,65.16,36500.0,49.5259,49.7624,49.4572,49.709,36500.0
2013-05-06 11:30:00,65.19,65.29,65.1,65.24,61600.0,49.7319,49.8082,49.6632,49.77,61600.0
2013-05-06 12:00:00,65.21,65.34,65.07,65.08,52800.0,49.7471,49.8463,49.6403,49.648,52800.0
2013-05-06 12:30:00,65.09,65.25,65.05,65.24,33400.0,49.6556,49.7776,49.6251,49.77,33400.0
2013-05-06 13:00:00,65.24,65.27,65.16,65.27,17200.0,49.77,49.7929,49.709,49.7929,17200.0
2013-05-06 13:30:00,65.29,65.41,65.23,65.31,58100.0,49.8082,49.8997,49.7624,49.8234,58100.0
2013-05-06 14:00:00,65.33,65.41,65.31,65.33,38800.0,49.8387,49.8997,49.8234,49.8387,38800.0
2013-05-06 14:30:00,65.33,65.36,65.23,65.25,26400.0,49.8387,49.8616,49.7624,49.7776,26400.0
2013-05-06 15:00:00,65.27,65.35,65.21,65.24,38800.0,49.7929,49.8539,49.7471,49.77,38800.0
2013-05-06 15:30:00,65.24,65.31,65.19,65.25,59000.0,49.77,49.8234,49.7319,49.7776,59000.0
2013-05-07 09:30:00,65.28,65.6,65.22,65.5,16300.0,49.8005,50.0446,49.7548,49.9684,16300.0
2013-05-07 10:00:00,65.61,65.61,65.1,65.21,44000.0,50.0523,50.0523,49.6632,49.7471,44000.0
2013-05-07 10:30:00,65.19,65.3,65.06,65.24,22500.0,49.7319,49.8158,49.6327,49.77,22500.0
2013-05-07 11:00:00,65.23,65.54,65.23,65.54,41300.0,49.7624,49.9989,49.7624,49.9989,41300.0
2013-05-07 11:30:00,65.52,65.56,65.35,65.56,31000.0,49.9836,50.0141,49.8539,50.0141,31000.0
2013-05-07 12:00:00,65.57,65.64,65.5,65.51,26100.0,50.0218,50.0752,49.9684,49.976,26100.0
2013-05-07 12:30:00,65.51,65.63,65.48,65.61,19400.0,49.976,50.0675,49.9531,50.0523,19400.0
2013-05-07 13:00:00,65.6,65.61,65.46,65.47,48400.0,50.0446,50.0523,49.9378,49.9455,48400.0
2013-05-07 13:30:00,65.49,65.76,65.48,65.73,12300.0,49.9607,50.1667,49.9531,50.1438,12300.0
2013-05-07 14:00:00,65.76,66.05,65.76,65.96,21200.0,50.1667,50.3879,50.1667,50.3193,21200.0
2013-05-07 14:30:00,65.96,66.06,65.91,66.04,28000.0,50.3193,50.3956,50.2811,50.3803,28000.0
2013-05-07 15:00:00,66.02,66.11,65.98,65.98,20700.0,50.3651,50.4337,50.3345,50.3345,20700.0
2013-05-07 15:30:00,65.99,66.13,65.99,66.11,43900.0,50.3422,50.449,50.3422,50.4337,43900.0
2013-05-08 09:30:00,65.5,65.73,65.09,65.5,48100.0,49.9684,50.1438,49.6556,49.9684,48100.0
2013-05-08 10:00:00,65.53,65.66,65.48,65.63,16600.0,49.9912,50.0904,49.9531,50.0675,16600.0
2013-05-08 10:30:00,65.58,65.66,65.5,65.51,22500.0,50.0294,50.0904,49.9684,49.976,22500.0
2013-05-08 11:00:00,65.53,65.91,65.53,65.6,33500.0,49.9912,50.2811,49.9912,50.0446,33500.0
2013-05-08 11:30:00,65.61,65.78,65.57,65.78,53200.0,50.0523,50.182,50.0218,50.182,53200.0
2013-05-08 12:00:00,65.78,65.89,65.64,65.69,42100.0,50.182,50.2659,50.0752,50.1133,42100.0
2013-05-08 12:30:00,65.67,65.68,65.54,65.54,16000.0,50.098,50.1057,49.9989,49.9989,16000.0
2013-05-08 13:00:00,65.55,65.64,65.48,65.5,18400.0,50.0065,50.0752,49.9531,49.9684,18400.0
2013-05-08 13:30:00,65.51,65.63,65.4,65.52,107100.0,49.976,50.0675,49.8921,49.9836,107100.0
2013-05-08 14:00:00,65.54,65.61,65.46,65.54,34700.0,49.9989,50.0523,49.9378,49.9989,34700.0
2013-05-08 14:30:00,65.51,65.6,65.49,65.58,61600.0,49.976,50.0446,49.9607,50.0294,61600.0
2013-05-08 15:00:00,65.57,65.8,65.53,65.79,28400.0,50.0218,50.1972,49.9912,50.1896,28400.0
2013-05-08 15:30:00,65.79,65.9,65.68,65.88,69800.0,50.1896,50.2735,50.1057,50.2583,69800.0
2013-05-09 09:30:00,65.76,66.12,65.76,65.83,24500.0,50.1667,50.4413,50.1667,50.2201,24500.0
2013-05-09 10:00:00,65.81,66.04,65.63,65.75,50200.0,50.2049,50.3803,50.0675,50.1591,50200.0
2013-05-09 10:30:00,65.64,65.9,65.62,65.74,320500.0,50.0752,50.2735,50.0599,50.1514,320500.0
2013-05-09 11:00:00,65.71,65.77,65.33,65.4,36700.0,50.1286,50.1743,49.8387,49.8921,36700.0
2013-05-09 11:30:00,65.4,65.42,65.26,65.37,15600.0,49.8921,49.9073,49.7853,49.8692,15600.0
2013-05-09 12:00:00,65.37,65.76,65.37,65.76,23900.0,49.8692,50.1667,49.8692,50.1667,23900.0
2013-05-09 12:30:00,65.76,66.02,65.75,66.02,16400.0,50.1667,50.3651,50.1591,50.3651,16400.0
2013-05-09 13:00:00,65.99,66.31,65.99,66.28,20200.0,50.3422,50.5863,50.3422,50.5634,20200.0
2013-05-09 13:30:00,66.31,66.77,66.3,66.67,71900.0,50.5863,50.9372,50.5787,50.8609,71900.0
2013-05-09 14:00:00,66.68,66.9,66.58,66.83,64500.0,50.8686,51.0364,50.7923,50.983,64500.0
2013-05-09 14:30:00,66.84,66.85,66.56,66.61,45400.0,50.9906,50.9982,50.777,50.8152,45400.0
2013-05-09 15:00:00,66.6,66.74,66.52,66.72,143400.0,50.8075,50.9143,50.7465,50.8991,143400.0
2013-05-09 15:30:00,66.7,66.8,66.65,66.77,178500.0,50.8838,50.9601,50.8457,50.9372,178500.0
2013-05-10 09:30:00,67.05,68.83,67.0,68.51,167900.0,51.1508,52.5087,51.1127,52.2646,167900.0
2013-05-10 10:00:00,68.56,68.94,68.44,68.75,150100.0,52.3028,52.5927,52.2112,52.4477,150100.0
2013-05-10 10:30:00,68.8,69.14,68.79,69.0,149400.0,52.4858,52.7452,52.4782,52.6384,149400.0
2013-05-10 11:00:00,69.0,69.08,68.9,69.05,62500.0,52.6384,52.6995,52.5621,52.6766,62500.0
2013-05-10 11:30:00,69.03,69.21,69.03,69.07,69000.0,52.6613,52.7986,52.6613,52.6918,69000.0
2013-05-10 12:00:00,69.02,69.45,69.01,69.38,117900.0,52.6537,52.9817,52.6461,52.9283,117900.0
2013-05-10 12:30:00,69.36,69.96,69.35,69.53,73200.0,52.9131,53.3708,52.9054,53.0427,73200.0
2013-05-10 13:00:00,69.53,69.82,69.49,69.81,76900.0,53.0427,53.264,53.0122,53.2564,76900.0
2013-05-10 13:30:00,69.8,70.06,69.56,69.59,171100.0,53.2487,53.4471,53.0656,53.0885,171100.0
2013-05-10 14:00:00,69.6,69.78,69.6,69.76,110200.0,53.0961,53.2335,53.0961,53.2182,110200.0
2013-05-10 14:30:00,69.75,69.83,69.67,69.74,67400.0,53.2106,53.2716,53.1496,53.203,67400.0
2013-05-10 15:00:00,69.76,69.83,69.63,69.72,137900.0,53.2182,53.2716,53.119,53.1877,137900.0
2013-05-10 15:30:00,69.71,69.84,69.69,69.8,211700.0,53.1801,53.2792,53.1648,53.2487,211700.0
2013-05-13 09:30:00,69.45,69.74,69.2,69.42,96000.0,52.9817,53.203,52.791,52.9588,96000.0
2013-05-13 10:00:00,69.4,69.46,69.1,69.2,175900.0,52.9436,52.9893,52.7147,52.791,175900.0
2013-05-13 10:30:00,69.22,69.27,69.2,69.25,84500.0,52.8063,52.8444,52.791,52.8291,84500.0
2013-05-13 11:00:00,69.25,69.3,69.2,69.25,57000.0,52.8291,52.8673,52.791,52.8291,57000.0
2013-05-13 11:30:00,69.25,69.3,69.21,69.26,34400.0,52.8291,52.8673,52.7986,52.8368,34400.0
2013-05-13 12:00:00,69.27,69.28,69.21,69.25,41900.0,52.8444,52.852,52.7986,52.8291,41900.0
2013-05-13 12:30:00,69.25,69.27,69.25,69.26,34000.0,52.8291,52.8444,52.8291,52.8368,34000.0
2013-05-13 13:00:00,69.26,69.36,69.06,69.07,107400.0,52.8368,52.9131,52.6842,52.6918,107400.0
2013-05-13 13:30:00,69.05,69.16,68.97,68.99,96300.0,52.6766,52.7605,52.6155,52.6308,96300.0
2013-05-13 14:00:00,69.0,69.06,68.99,69.05,32700.0,52.6384,52.6842,52.6308,52.6766,32700.0
2013-05-13 14:30:00,69.05,69.1,69.0,69.04,24400.0,52.6766,52.7147,52.6384,52.6689,24400.0
2013-05-13 15:00:00,69.04,69.11,68.99,69.1,135600.0,52.6689,52.7223,52.6308,52.7147,135600.0
2013-05-13 15:30:00,69.1,69.13,69.04,69.11,173600.0,52.7147,52.7376,52.6689,52.7223,173600.0
2013-05-14 09:30:00,69.13,69.67,69.13,69.32,27900.0,52.7376,53.1496,52.7376,52.8825,27900.0
2013-05-14 10:00:00,69.29,69.4,69.25,69.36,50500.0,52.8597,52.9436,52.8291,52.9131,50500.0
2013-05-14 10:30:00,69.39,69.63,69.33,69.61,26500.0,52.9359,53.119,52.8902,53.1038,26500.0
2013-05-14 11:00:00,69.62,70.01,69.62,70.0,73900.0,53.1114,53.4089,53.1114,53.4013,73900.0
2013-05-14 11:30:00,70.0,70.11,69.98,70.0,40000.0,53.4013,53.4852,53.386,53.4013,40000.0
2013-05-14 12:00:00,70.0,70.06,69.98,70.02,6300.0,53.4013,53.4471,53.386,53.4166,6300.0
2013-05-14 12:30:00,70.0,70.07,69.99,69.99,37400.0,53.4013,53.4547,53.3937,53.3937,37400.0
2013-05-14 13:00:00,69.98,70.28,69.98,70.26,90800.0,53.386,53.6149,53.386,53.5996,90800.0
2013-05-14 13:30:00,70.25,70.32,70.12,70.16,59300.0,53.592,53.6454,53.4928,53.5234,59300.0
2013-05-14 14:00:00,70.14,70.14,70.0,70.01,44500.0,53.5081,53.5081,53.4013,53.4089,44500.0
2013-05-14 14:30:00,70.03,70.22,70.0,70.2,54800.0,53.4242,53.5691,53.4013,53.5539,54800.0
2013-05-14 15:00:00,70.2,70.26,70.12,70.14,26500.0,53.5539,53.5996,53.4928,53.5081,26500.0
2013-05-14 15:30:00,70.14,70.25,70.09,70.24,85100.0,53.5081,53.592,53.47,53.5844,85100.0
2013-05-15 09:30:00,70.26,70.61,70.12,70.12,11000.0,53.5996,53.8667,53.4928,53.4928,11000.0
2013-05-15 10:00:00,70.2,70.26,70.0,70.25,22700.0,53.5539,53.5996,53.4013,53.592,22700.0
2013-05-15 10:30:00,70.24,70.56,70.22,70.43,13900.0,53.5844,53.8285,53.5691,53.7293,13900.0
2013-05-15 11:00:00,70.48,70.56,70.44,70.52,7500.0,53.7675,53.8285,53.737,53.798,7500.0
2013-05-15 11:30:00,70.48,70.51,70.36,70.44,73900.0,53.7675,53.7904,53.6759,53.737,73900.0
2013-05-15 12:00:00,70.39,70.5,70.38,70.38,35700.0,53.6988,53.7827,53.6912,53.6912,35700.0
2013-05-15 12:30:00,70.38,70.45,70.34,70.4,12500.0,53.6912,53.7446,53.6607,53.7064,12500.0
2013-05-15 13:00:00,70.4,70.46,70.34,70.34,13000.0,53.7064,53.7522,53.6607,53.6607,13000.0
2013-05-15 13:30:00,70.35,70.41,70.13,70.16,67200.0,53.6683,53.7141,53.5005,53.5234,67200.0
2013-05-15 14:00:00,70.14,70.14,69.9,69.9,74400.0,53.5081,53.5081,53.325,53.325,74400.0
2013-05-15 14:30:00,69.91,69.94,69.8,69.89,112000.0,53.3326,53.3555,53.2487,53.3174,112000.0
2013-05-15 15:00:00,69.89,70.1,69.86,69.96,72400.0,53.3174,53.4776,53.2945,53.3708,72400.0
2013-05-15 15:30:00,69.97,69.98,69.73,69.9,162000.0,53.3784,53.386,53.1953,53.325,162000.0
2013-05-16 09:30:00,69.89,70.14,69.61,70.14,39900.0,53.3174,53.5081,53.1038,53.5081,39900.0
2013-05-16 10:00:00,70.08,70.1,69.42,69.44,172200.0,53.4623,53.4776,52.9588,52.9741,172200.0
2013-05-16 10:30:00,69.44,69.54,69.3,69.33,59100.0,52.9741,53.0504,52.8673,52.8902,59100.0
2013-05-16 11:00:00,69.35,69.43,69.23,69.32,59700.0,52.9054,52.9665,52.8139,52.8825,59700.0
2013-05-16 11:30:00,69.34,69.41,69.16,69.28,40100.0,52.8978,52.9512,52.7605,52.852,40100.0
2013-05-16 12:00:00,69.29,69.36,69.24,69.29,82700.0,52.8597,52.9131,52.8215,52.8597,82700.0
2013-05-16 12:30:00,69.29,69.32,69.2,69.27,59600.0,52.8597,52.8825,52.791,52.8444,59600.0
2013-05-16 13:00:00,69.26,69.26,68.91,68.98,369100.0,52.8368,52.8368,52.5698,52.6232,369100.0
2013-05-16 13:30:00,68.98,69.08,68.98,69.01,74600.0,52.6232,52.6995,52.6232,52.6461,74600.0
2013-05-16 14:00:00,68.99,69.11,68.98,69.06,51900.0,52.6308,52.7223,52.6232,52.6842,51900.0
2013-05-16 14:30:00,69.06,69.17,69.02,69.07,55600.0,52.6842,52.7681,52.6537,52.6918,55600.0
2013-05-16 15:00:00,69.06,69.13,69.04,69.07,138100.0,52.6842,52.7376,52.6689,52.6918,138100.0
2013-05-16 15:30:00,69.07,69.1,68.97,68.98,440500.0,52.6918,52.7147,52.6155,52.6232,440500.0
2013-05-17 09:30:00,69.31,69.85,69.09,69.85,34300.0,52.8749,53.2869,52.7071,53.2869,34300.0
2013-05-17 10:00:00,69.88,70.1,69.84,70.08,26800.0,53.3098,53.4776,53.2792,53.4623,26800.0
2013-05-17 10:30:00,70.11,70.16,69.98,70.01,27500.0,53.4852,53.5234,53.386,53.4089,27500.0
2013-05-17 11:00:00,70.02,70.2,69.83,69.89,21900.0,53.4166,53.5539,53.2716,53.3174,21900.0
2013-05-17 11:30:00,69.91,70.07,69.88,69.94,19300.0,53.3326,53.4547,53.3098,53.3555,19300.0
2013-05-17 12:00:00,69.94,70.03,69.8,70.03,18500.0,53.3555,53.4242,53.2487,53.4242,18500.0
2013-05-17 12:30:00,70.03,70.2,70.02,70.18,12200.0,53.4242,53.5539,53.4166,53.5386,12200.0
2013-05-17 13:00:00,70.18,70.23,70.13,70.2,10700.0,53.5386,53.5768,53.5005,53.5539,10700.0
2013-05-17 13:30:00,70.21,70.21,70.04,70.07,15100.0,53.5615,53.5615,53.4318,53.4547,15100.0
2013-05-17 14:00:00,70.07,70.11,69.96,70.04,29500.0,53.4547,53.4852,53.3708,53.4318,29500.0
2013-05-17 14:30:00,70.04,70.18,70.0,70.18,25200.0,53.4318,53.5386,53.4013,53.5386,25200.0
2013-05-17 15:00:00,70.18,70.24,70.12,70.15,37800.0,53.5386,53.5844,53.4928,53.5157,37800.0
2013-05-17 15:30:00,70.15,70.2,69.98,70.06,64400.0,53.5157,53.5539,53.386,53.4471,64400.0
2013-05-20 09:30:00,70.05,70.19,69.91,70.11,25300.0,53.4394,53.5462,53.3326,53.4852,25300.0
2013-05-20 10:00:00,70.11,70.5,70.11,70.2,37900.0,53.4852,53.7827,53.4852,53.5539,37900.0
2013-05-20 10:30:00,70.18,70.34,70.13,70.28,17300.0,53.5386,53.6607,53.5005,53.6149,17300.0
2013-05-20 11:00:00,70.28,70.42,70.17,70.37,19400.0,53.6149,53.7217,53.531,53.6836,19400.0
2013-05-20 11:30:00,70.32,70.54,70.3,70.54,30900.0,53.6454,53.8133,53.6302,53.8133,30900.0
2013-05-20 12:00:00,70.53,70.61,70.44,70.44,62600.0,53.8056,53.8667,53.737,53.737,62600.0
2013-05-20 12:30:00,70.41,70.69,70.39,70.62,86800.0,53.7141,53.9277,53.6988,53.8743,86800.0
2013-05-20 13:00:00,70.61,70.72,70.58,70.65,77800.0,53.8667,53.9506,53.8438,53.8972,77800.0
2013-05-20 13:30:00,70.65,70.74,70.59,70.7,57300.0,53.8972,53.9658,53.8514,53.9353,57300.0
2013-05-20 14:00:00,70.68,70.86,70.65,70.79,35100.0,53.9201,54.0574,53.8972,54.004,35100.0
2013-05-20 14:30:00,70.79,70.95,70.79,70.92,51900.0,54.004,54.126,54.004,54.1031,51900.0
2013-05-20 15:00:00,70.92,71.1,70.9,71.09,90100.0,54.1031,54.2405,54.0879,54.2328,90100.0
2013-05-20 15:30:00,71.09,71.12,70.97,71.06,157700.0,54.2328,54.2557,54.1413,54.2099,157700.0
2013-05-21 09:30:00,70.95,71.13,70.86,70.92,17200.0,54.126,54.2633,54.0574,54.1031,17200.0
2013-05-21 10:00:00,70.92,71.02,70.53,70.6,164900.0,54.1031,54.1794,53.8056,53.859,164900.0
2013-05-21 10:30:00,70.69,70.95,70.59,70.91,24000.0,53.9277,54.126,53.8514,54.0955,24000.0
2013-05-21 11:00:00,70.89,70.99,70.68,70.71,17700.0,54.0803,54.1565,53.9201,53.9429,17700.0
2013-05-21 11:30:00,70.74,70.88,70.68,70.75,14500.0,53.9658,54.0726,53.9201,53.9735,14500.0
2013-05-21 12:00:00,70.75,70.91,70.74,70.87,9400.0,53.9735,54.0955,53.9658,54.065,9400.0
2013-05-21 12:30:00,70.87,70.94,70.79,70.89,8900.0,54.065,54.1184,54.004,54.0803,8900.0
2013-05-21 13:00:00,70.92,71.09,70.92,71.06,7100.0,54.1031,54.2328,54.1031,54.2099,7100.0
2013-05-21 13:30:00,71.09,71.24,71.05,71.23,77900.0,54.2328,54.3473,54.2023,54.3396,77900.0
2013-05-21 14:00:00,71.23,71.39,71.2,71.21,427600.0,54.3396,54.4617,54.3168,54.3244,427600.0
2013-05-21 14:30:00,71.16,71.2,70.98,71.11,68300.0,54.2862,54.3168,54.1489,54.2481,68300.0
2013-05-21 15:00:00,71.12,71.12,70.99,71.08,18000.0,54.2557,54.2557,54.1565,54.2252,18000.0
2013-05-21 15:30:00,71.05,71.12,70.85,71.01,125900.0,54.2023,54.2557,54.0497,54.1718,125900.0
2013-05-22 09:30:00,71.1,71.5,71.06,71.17,17700.0,54.2405,54.5456,54.2099,54.2939,17700.0
2013-05-22 10:00:00,71.15,71.89,71.15,71.67,43600.0,54.2786,54.8431,54.2786,54.6753,43600.0
2013-05-22 10:30:00,71.66,71.9,71.28,71.44,27800.0,54.6677,54.8508,54.3778,54.4998,27800.0
2013-05-22 11:00:00,71.43,71.53,71.39,71.48,14100.0,54.4922,54.5685,54.4617,54.5304,14100.0
2013-05-22 11:30:00,71.51,71.61,71.43,71.51,31200.0,54.5532,54.6295,54.4922,54.5532,31200.0
2013-05-22 12:00:00,71.51,71.57,71.46,71.48,13800.0,54.5532,54.599,54.5151,54.5304,13800.0
2013-05-22 12:30:00,71.51,71.59,71.46,71.56,10700.0,54.5532,54.6143,54.5151,54.5914,10700.0
2013-05-22 13:00:00,71.55,71.58,71.38,71.45,43000.0,54.5838,54.6066,54.4541,54.5075,43000.0
2013-05-22 13:30:00,71.45,71.45,71.3,71.34,44600.0,54.5075,54.5075,54.393,54.4236,44600.0
2013-05-22 14:00:00,71.35,71.45,70.53,70.59,22100.0,54.4312,54.5075,53.8056,53.8514,22100.0
2013-05-22 14:30:00,70.68,70.68,70.4,70.56,16600.0,53.9201,53.9201,53.7064,53.8285,16600.0
2013-05-22 15:00:00,70.52,70.56,70.13,70.14,21900.0,53.798,53.8285,53.5005,53.5081,21900.0
2013-05-22 15:30:00,70.13,70.34,70.01,70.18,51700.0,53.5005,53.6607,53.4089,53.5386,51700.0
2013-05-23 09:30:00,69.9,70.03,69.21,69.43,17600.0,53.325,53.4242,52.7986,52.9665,17600.0
2013-05-23 10:00:00,69.6,69.83,69.33,69.77,104500.0,53.0961,53.2716,52.8902,53.2258,104500.0
2013-05-23 10:30:00,69.72,69.77,69.45,69.65,125400.0,53.1877,53.2258,52.9817,53.1343,125400.0
2013-05-23 11:00:00,69.64,69.66,69.41,69.43,41300.0,53.1267,53.1419,52.9512,52.9665,41300.0
2013-05-23 11:30:00,69.38,69.7,69.33,69.56,30900.0,52.9283,53.1724,52.8902,53.0656,30900.0
2013-05-23 12:00:00,69.67,69.84,69.57,69.84,14900.0,53.1496,53.2792,53.0733,53.2792,14900.0
2013-05-23 12:30:00,69.8,69.82,69.69,69.7,15900.0,53.2487,53.264,53.1648,53.1724,15900.0
2013-05-23 13:00:00,69.73,69.81,69.72,69.75,21300.0,53.1953,53.2564,53.1877,53.2106,21300.0
2013-05-23 13:30:00,69.75,69.87,69.74,69.85,20000.0,53.2106,53.3021,53.203,53.2869,20000.0
2013-05-23 14:00:00,69.86,69.86,69.75,69.75,21300.0,53.2945,53.2945,53.2106,53.2106,21300.0
2013-05-23 14:30:00,69.75,69.98,69.73,69.8,29200.0,53.2106,53.386,53.1953,53.2487,29200.0
2013-05-23 15:00:00,69.81,69.87,69.68,69.84,38500.0,53.2564,53.3021,53.1572,53.2792,38500.0
2013-05-23 15:30:00,69.84,69.92,69.74,69.88,80900.0,53.2792,53.3403,53.203,53.3098,80900.0
2013-05-24 09:30:00,69.22,69.5,69.16,69.4,20300.0,52.8063,53.0199,52.7605,52.9436,20300.0
2013-05-24 10:00:00,69.4,69.6,69.35,69.55,101900.0,52.9436,53.0961,52.9054,53.058,101900.0
2013-05-24 10:30:00,69.55,69.88,69.49,69.8,46600.0,53.058,53.3098,53.0122,53.2487,46600.0
2013-05-24 11:00:00,69.81,69.84,69.51,69.7,36200.0,53.2564,53.2792,53.0275,53.1724,36200.0
2013-05-24 11:30:00,69.66,69.75,69.59,69.69,42400.0,53.1419,53.2106,53.0885,53.1648,42400.0
2013-05-24 12:00:00,69.69,69.94,69.67,69.93,75800.0,53.1648,53.3555,53.1496,53.3479,75800.0
2013-05-24 12:30:00,69.92,70.22,69.86,70.15,44700.0,53.3403,53.5691,53.2945,53.5157,44700.0
2013-05-24 13:00:00,70.19,70.27,70.15,70.23,12000.0,53.5462,53.6073,53.5157,53.5768,12000.0
2013-05-24 13:30:00,70.21,70.23,69.99,70.04,15300.0,53.5615,53.5768,53.3937,53.4318,15300.0
2013-05-24 14:00:00,70.07,70.24,70.03,70.16,57900.0,53.4547,53.5844,53.4242,53.5234,57900.0
2013-05-24 14:30:00,70.16,70.21,70.09,70.21,31900.0,53.5234,53.5615,53.47,53.5615,31900.0
2013-05-24 15:00:00,70.19,70.35,70.15,70.32,44300.0,53.5462,53.6683,53.5157,53.6454,44300.0
2013-05-24 15:30:00,70.31,70.36,70.19,70.19,110600.0,53.6378,53.6759,53.5462,53.5462,110600.0
2013-05-28 09:30:00,70.85,70.94,70.38,70.74,59700.0,54.0497,54.1184,53.6912,53.9658,59700.0
2013-05-28 10:00:00,70.73,70.88,70.65,70.7,65800.0,53.9582,54.0726,53.8972,53.9353,65800.0
2013-05-28 10:30:00,70.71,70.71,69.94,70.0,43600.0,53.9429,53.9429,53.3555,53.4013,43600.0
2013-05-28 11:00:00,70.0,70.15,69.89,70.02,56500.0,53.4013,53.5157,53.3174,53.4166,56500.0
2013-05-28 11:30:00,69.98,70.03,69.86,69.86,87700.0,53.386,53.4242,53.2945,53.2945,87700.0
2013-05-28 12:00:00,69.86,70.08,69.83,70.0,31400.0,53.2945,53.4623,53.2716,53.4013,31400.0
2013-05-28 12:30:00,70.0,70.13,69.98,70.13,23000.0,53.4013,53.5005,53.386,53.5005,23000.0
2013-05-28 13:00:00,70.13,70.26,70.04,70.25,43600.0,53.5005,53.5996,53.4318,53.592,43600.0
2013-05-28 13:30:00,70.25,70.25,69.82,69.82,21800.0,53.592,53.592,53.264,53.264,21800.0
2013-05-28 14:00:00,69.83,69.91,69.77,69.91,53400.0,53.2716,53.3326,53.2258,53.3326,53400.0
2013-05-28 14:30:00,69.91,70.05,69.82,69.99,163400.0,53.3326,53.4394,53.264,53.3937,163400.0
2013-05-28 15:00:00,70.0,70.25,69.99,70.11,97700.0,53.4013,53.592,53.3937,53.4852,97700.0
2013-05-28 15:30:00,70.11,70.32,70.1,70.28,44300.0,53.4852,53.6454,53.4776,53.6149,44300.0
2013-05-29 09:30:00,69.72,70.37,69.72,70.36,14400.0,53.3081,53.8051,53.3081,53.7975,14400.0
2013-05-29 10:00:00,70.35,70.54,70.26,70.41,19600.0,53.7898,53.9351,53.721,53.8357,19600.0
2013-05-29 10:30:00,70.39,70.49,70.21,70.24,26000.0,53.8204,53.8969,53.6828,53.7057,26000.0
2013-05-29 11:00:00,70.23,70.52,70.12,70.52,24300.0,53.6981,53.9198,53.614,53.9198,24300.0
2013-05-29 11:30:00,70.52,70.53,70.35,70.51,9300.0,53.9198,53.9274,53.7898,53.9121,9300.0
2013-05-29 12:00:00,70.53,70.59,70.27,70.31,12300.0,53.9274,53.9733,53.7286,53.7592,12300.0
2013-05-29 12:30:00,70.31,70.54,70.28,70.49,90700.0,53.7592,53.9351,53.7363,53.8969,90700.0
2013-05-29 13:00:00,70.48,70.87,70.42,70.87,103200.0,53.8892,54.1874,53.8433,54.1874,103200.0
2013-05-29 13:30:00,70.86,71.11,70.78,71.11,43500.0,54.1798,54.3709,54.1186,54.3709,43500.0
2013-05-29 14:00:00,71.07,71.2,70.96,71.04,268200.0,54.3403,54.4397,54.2562,54.3174,268200.0
2013-05-29 14:30:00,71.01,71.13,70.94,70.98,20700.0,54.2945,54.3862,54.2409,54.2715,20700.0
2013-05-29 15:00:00,70.99,71.07,70.87,70.96,24500.0,54.2792,54.3403,54.1874,54.2562,24500.0
2013-05-29 15:30:00,70.96,71.04,70.64,70.67,65000.0,54.2562,54.3174,54.0115,54.0345,65000.0
2013-05-30 09:30:00,70.65,71.18,70.61,70.98,10300.0,54.0192,54.4244,53.9886,54.2715,10300.0
2013-05-30 10:00:00,70.97,71.31,70.75,71.12,301700.0,54.2639,54.5238,54.0957,54.3786,301700.0
2013-05-30 10:30:00,71.06,71.36,70.97,71.26,17200.0,54.3327,54.5621,54.2639,54.4856,17200.0
2013-05-30 11:00:00,71.24,71.24,70.94,71.05,13900.0,54.4703,54.4703,54.2409,54.325,13900.0
2013-05-30 11:30:00,71.08,71.26,71.01,71.25,10800.0,54.348,54.4856,54.2945,54.478,10800.0
2013-05-30 12:00:00,71.25,71.3,71.19,71.29,25700.0,54.478,54.5162,54.4321,54.5085,25700.0
2013-05-30 12:30:00,71.28,71.28,71.18,71.22,15300.0,54.5009,54.5009,54.4244,54.455,15300.0
2013-05-30 13:00:00,71.22,71.26,71.19,71.26,19700.0,54.455,54.4856,54.4321,54.4856,19700.0
2013-05-30 13:30:00,71.26,71.54,71.26,71.41,24400.0,54.4856,54.6997,54.4856,54.6003,24400.0
2013-05-30 14:00:00,71.39,71.54,71.23,71.41,58700.0,54.585,54.6997,54.4627,54.6003,58700.0
2013-05-30 14:30:00,71.41,71.59,71.39,71.5,50300.0,54.6003,54.7379,54.585,54.6691,50300.0
2013-05-30 15:00:00,71.5,71.6,71.47,71.48,91500.0,54.6691,54.7456,54.6462,54.6538,91500.0
2013-05-30 15:30:00,71.48,71.56,71.48,71.54,163600.0,54.6538,54.715,54.6538,54.6997,163600.0
2013-05-31 09:30:00,71.12,71.71,71.11,71.7,38400.0,54.3786,54.8297,54.3709,54.822,38400.0
2013-05-31 10:00:00,71.7,72.06,71.52,72.02,88600.0,54.822,55.0973,54.6844,55.0667,88600.0
2013-05-31 10:30:00,72.05,72.27,72.04,72.21,39600.0,55.0896,55.2579,55.082,55.212,39600.0
2013-05-31 11:00:00,72.21,72.52,72.14,72.2,40700.0,55.212,55.449,55.1585,55.2043,40700.0
2013-05-31 11:30:00,72.2,72.67,72.13,72.6,39100.0,55.2043,55.5637,55.1508,55.5102,39100.0
2013-05-31 12:00:00,72.56,72.61,72.43,72.59,23700.0,55.4796,55.5178,55.3802,55.5025,23700.0
2013-05-31 12:30:00,72.56,72.56,72.48,72.5,40200.0,55.4796,55.4796,55.4184,55.4337,40200.0
2013-05-31 13:00:00,72.5,72.61,72.5,72.5,41300.0,55.4337,55.5178,55.4337,55.4337,41300.0
2013-05-31 13:30:00,72.5,72.65,72.49,72.58,45300.0,55.4337,55.5484,55.4261,55.4949,45300.0
2013-05-31 14:00:00,72.59,72.59,72.28,72.37,52400.0,55.5025,55.5025,55.2655,55.3343,52400.0
2013-05-31 14:30:00,72.36,72.37,71.92,72.01,53500.0,55.3267,55.3343,54.9902,55.0591,53500.0
2013-05-31 15:00:00,72.0,72.12,71.96,72.01,64700.0,55.0514,55.1432,55.0208,55.0591,64700.0
2013-05-31 15:30:00,72.02,72.19,71.99,72.06,210100.0,55.0667,55.1967,55.0438,55.0973,210100.0
2013-06-03 09:30:00,72.0,72.43,70.77,71.17,105500.0,55.0514,55.3802,54.1109,54.4168,105500.0
2013-06-03 10:00:00,71.12,71.6,70.89,71.19,59800.0,54.3786,54.7456,54.2027,54.4321,59800.0
2013-06-03 10:30:00,71.19,71.37,70.96,71.04,42000.0,54.4321,54.5697,54.2562,54.3174,42000.0
2013-06-03 11:00:00,71.04,71.11,70.64,70.66,36300.0,54.3174,54.3709,54.0115,54.0268,36300.0
2013-06-03 11:30:00,70.67,70.9,70.58,70.9,23200.0,54.0345,54.2103,53.9657,54.2103,23200.0
2013-06-03 12:00:00,70.91,71.0,70.78,70.9,16700.0,54.218,54.2868,54.1186,54.2103,16700.0
2013-06-03 12:30:00,70.94,71.19,70.89,71.15,20400.0,54.2409,54.4321,54.2027,54.4015,20400.0
2013-06-03 13:00:00,71.18,71.4,71.07,71.33,43500.0,54.4244,54.5926,54.3403,54.5391,43500.0
2013-06-03 13:30:00,71.31,71.38,71.12,71.22,21000.0,54.5238,54.5774,54.3786,54.455,21000.0
2013-06-03 14:00:00,71.23,71.54,71.2,71.41,23900.0,54.4627,54.6997,54.4397,54.6003,23900.0
2013-06-03 14:30:00,71.4,71.58,71.3,71.55,45800.0,54.5926,54.7303,54.5162,54.7073,45800.0
2013-06-03 15:00:00,71.55,71.61,71.44,71.53,43900.0,54.7073,54.7532,54.6232,54.692,43900.0
2013-06-03 15:30:00,71.55,71.94,71.51,71.8,94700.0,54.7073,55.0055,54.6768,54.8985,94700.0
2013-06-04 09:30:00,71.69,72.15,71.61,72.14,12300.0,54.8144,55.1661,54.7532,55.1585,12300.0
2013-06-04 10:00:00,72.15,72.28,71.63,71.72,31500.0,55.1661,55.2655,54.7685,54.8373,31500.0
2013-06-04 10:30:00,71.72,72.12,71.72,71.88,21700.0,54.8373,55.1432,54.8373,54.9597,21700.0
2013-06-04 11:00:00,71.9,72.12,71.84,72.12,15700.0,54.9749,55.1432,54.9291,55.1432,15700.0
2013-06-04 11:30:00,72.08,72.08,71.8,71.84,40400.0,55.1126,55.1126,54.8985,54.9291,40400.0
2013-06-04 12:00:00,71.83,71.85,71.49,71.49,15400.0,54.9214,54.9367,54.6615,54.6615,15400.0
2013-06-04 12:30:00,71.52,71.62,71.46,71.62,11100.0,54.6844,54.7609,54.6385,54.7609,11100.0
2013-06-04 13:00:00,71.59,71.76,71.33,71.33,21200.0,54.7379,54.8679,54.5391,54.5391,21200.0
2013-06-04 13:30:00,71.32,71.44,71.02,71.09,12700.0,54.5315,54.6232,54.3021,54.3556,12700.0
2013-06-04 14:00:00,71.09,71.09,70.81,71.02,23500.0,54.3556,54.3556,54.1415,54.3021,23500.0
2013-06-04 14:30:00,71.04,71.36,71.04,71.26,12400.0,54.3174,54.5621,54.3174,54.4856,12400.0
2013-06-04 15:00:00,71.29,71.37,71.03,71.11,34700.0,54.5085,54.5697,54.3097,54.3709,34700.0
2013-06-04 15:30:00,71.1,71.34,71.1,71.18,61000.0,54.3633,54.5468,54.3633,54.4244,61000.0
2013-06-05 09:30:00,71.12,71.53,71.03,71.39,7500.0,54.3786,54.692,54.3097,54.585,7500.0
2013-06-05 10:00:00,71.37,71.42,70.71,70.99,11000.0,54.5697,54.6079,54.0651,54.2792,11000.0
2013-06-05 10:30:00,71.0,71.14,70.81,70.84,8400.0,54.2868,54.3938,54.1415,54.1645,8400.0
2013-06-05 11:00:00,70.93,71.09,70.77,71.08,32600.0,54.2333,54.3556,54.1109,54.348,32600.0
2013-06-05 11:30:00,71.04,71.24,70.93,71.0,8300.0,54.3174,54.4703,54.2333,54.2868,8300.0
2013-06-05 12:00:00,71.0,71.01,70.7,70.76,10800.0,54.2868,54.2945,54.0574,54.1033,10800.0
2013-06-05 12:30:00,70.75,70.75,70.46,70.49,10000.0,54.0957,54.0957,53.8739,53.8969,10000.0
2013-06-05 13:00:00,70.47,70.86,70.47,70.69,10900.0,53.8816,54.1798,53.8816,54.0498,10900.0
2013-06-05 13:30:00,70.67,70.84,70.66,70.68,11700.0,54.0345,54.1645,54.0268,54.0421,11700.0
2013-06-05 14:00:00,70.71,70.79,70.47,70.5,16200.0,54.0651,54.1262,53.8816,53.9045,16200.0
2013-06-05 14:30:00,70.46,70.79,70.36,70.53,18300.0,53.8739,54.1262,53.7975,53.9274,18300.0
2013-06-05 15:00:00,70.52,70.87,70.43,70.87,29100.0,53.9198,54.1874,53.851,54.1874,29100.0
2013-06-05 15:30:00,70.9,70.9,70.45,70.46,57600.0,54.2103,54.2103,53.8663,53.8739,57600.0
2013-06-06 09:30:00,70.59,70.78,70.2,70.72,13400.0,53.9733,54.1186,53.6751,54.0727,13400.0
2013-06-06 10:00:00,70.95,71.05,70.51,70.82,14100.0,54.2486,54.325,53.9121,54.1492,14100.0
2013-06-06 10:30:00,70.84,70.94,70.61,70.67,16700.0,54.1645,54.2409,53.9886,54.0345,16700.0
2013-06-06 11:00:00,70.7,70.82,70.55,70.8,11200.0,54.0574,54.1492,53.9427,54.1339,11200.0
2013-06-06 11:30:00,70.85,70.9,70.5,70.54,14700.0,54.1721,54.2103,53.9045,53.9351,14700.0
2013-06-06 12:00:00,70.63,70.66,70.17,70.25,10200.0,54.0039,54.0268,53.6522,53.7134,10200.0
2013-06-06 12:30:00,70.27,70.58,70.27,70.42,16000.0,53.7286,53.9657,53.7286,53.8433,16000.0
2013-06-06 13:00:00,70.37,70.62,70.36,70.43,25200.0,53.8051,53.9963,53.7975,53.851,25200.0
2013-06-06 13:30:00,70.44,70.74,70.44,70.62,12400.0,53.8586,54.088,53.8586,53.9963,12400.0
2013-06-06 14:00:00,70.68,70.77,70.53,70.65,14600.0,54.0421,54.1109,53.9274,54.0192,14600.0
2013-06-06 14:30:00,70.67,70.91,70.59,70.71,14900.0,54.0345,54.218,53.9733,54.0651,14900.0
2013-06-06 15:00:00,70.71,70.81,70.68,70.72,22500.0,54.0651,54.1415,54.0421,54.0727,22500.0
2013-06-06 15:30:00,70.7,71.0,70.69,70.98,54900.0,54.0574,54.2868,54.0498,54.2715,54900.0
2013-06-07 09:30:00,71.58,71.7,71.16,71.6,10600.0,54.7303,54.822,54.4091,54.7456,10600.0
2013-06-07 10:00:00,71.61,71.81,71.55,71.58,17200.0,54.7532,54.9061,54.7073,54.7303,17200.0
2013-06-07 10:30:00,71.6,71.63,71.41,71.49,8500.0,54.7456,54.7685,54.6003,54.6615,8500.0
2013-06-07 11:00:00,71.53,71.64,71.46,71.6,8900.0,54.692,54.7762,54.6385,54.7456,8900.0
2013-06-07 11:30:00,71.6,71.67,71.5,71.53,10500.0,54.7456,54.7991,54.6691,54.692,10500.0
2013-06-07 12:00:00,71.53,71.58,71.45,71.55,8400.0,54.692,54.7303,54.6309,54.7073,8400.0
2013-06-07 12:30:00,71.57,71.62,71.39,71.46,14400.0,54.7226,54.7609,54.585,54.6385,14400.0
2013-06-07 13:00:00,71.49,71.55,71.45,71.5,8600.0,54.6615,54.7073,54.6309,54.6691,8600.0
2013-06-07 13:30:00,71.5,71.6,71.43,71.44,11500.0,54.6691,54.7456,54.6156,54.6232,11500.0
2013-06-07 14:00:00,71.39,71.51,71.28,71.41,15600.0,54.585,54.6768,54.5009,54.6003,15600.0
2013-06-07 14:30:00,71.39,71.39,71.26,71.3,18600.0,54.585,54.585,54.4856,54.5162,18600.0
2013-06-07 15:00:00,71.31,71.46,71.3,71.32,22000.0,54.5238,54.6385,54.5162,54.5315,22000.0
2013-06-07 15:30:00,71.33,71.76,71.32,71.62,77400.0,54.5391,54.8679,54.5315,54.7609,77400.0
2013-06-10 09:30:00,71.91,72.62,71.73,72.39,99500.0,54.9826,55.5255,54.845,55.3496,99500.0
2013-06-10 10:00:00,72.32,72.53,72.18,72.53,17400.0,55.2961,55.4566,55.189,55.4566,17400.0
2013-06-10 10:30:00,72.53,72.71,72.41,72.47,8200.0,55.4566,55.5943,55.3649,55.4108,8200.0
2013-06-10 11:00:00,72.47,72.52,72.31,72.42,18300.0,55.4108,55.449,55.2884,55.3725,18300.0
2013-06-10 11:30:00,72.39,72.47,72.36,72.46,12400.0,55.3496,55.4108,55.3267,55.4031,12400.0
2013-06-10 12:00:00,72.55,72.6,72.4,72.45,11700.0,55.4719,55.5102,55.3572,55.3955,11700.0
2013-06-10 12:30:00,72.43,72.56,72.38,72.46,11900.0,55.3802,55.4796,55.342,55.4031,11900.0
2013-06-10 13:00:00,72.46,72.52,72.39,72.45,13600.0,55.4031,55.449,55.3496,55.3955,13600.0
2013-06-10 13:30:00,72.46,72.58,72.4,72.58,30400.0,55.4031,55.4949,55.3572,55.4949,30400.0
2013-06-10 14:00:00,72.57,72.57,72.46,72.51,26800.0,55.4872,55.4872,55.4031,55.4414,26800.0
2013-06-10 14:30:00,72.51,72.68,72.44,72.61,21600.0,55.4414,55.5713,55.3878,55.5178,21600.0
2013-06-10 15:00:00,72.59,72.61,72.47,72.59,33900.0,55.5025,55.5178,55.4108,55.5025,33900.0
2013-06-10 15:30:00,72.58,72.62,72.48,72.61,70100.0,55.4949,55.5255,55.4184,55.5178,70100.0
2013-06-11 09:30:00,71.56,71.91,70.87,70.95,69900.0,54.715,54.9826,54.1874,54.2486,69900.0
2013-06-11 10:00:00,70.92,71.29,70.7,71.18,58400.0,54.2256,54.5085,54.0574,54.4244,58400.0
2013-06-11 10:30:00,71.16,71.22,70.94,71.04,48600.0,54.4091,54.455,54.2409,54.3174,48600.0
2013-06-11 11:00:00,71.06,71.23,70.87,71.16,41000.0,54.3327,54.4627,54.1874,54.4091,41000.0
2013-06-11 11:30:00,71.21,71.25,70.61,70.91,236900.0,54.4474,54.478,53.9886,54.218,236900.0
2013-06-11 12:00:00,70.99,71.08,70.91,71.01,49700.0,54.2792,54.348,54.218,54.2945,49700.0
2013-06-11 12:30:00,71.01,71.12,70.98,71.02,39300.0,54.2945,54.3786,54.2715,54.3021,39300.0
2013-06-11 13:00:00,71.03,71.11,70.82,70.91,40200.0,54.3097,54.3709,54.1492,54.218,40200.0
2013-06-11 13:30:00,70.92,71.01,70.85,70.92,29700.0,54.2256,54.2945,54.1721,54.2256,29700.0
2013-06-11 14:00:00,70.92,71.03,70.66,70.73,74700.0,54.2256,54.3097,54.0268,54.0804,74700.0
2013-06-11 14:30:00,70.77,70.92,70.73,70.92,31700.0,54.1109,54.2256,54.0804,54.2256,31700.0
2013-06-11 15:00:00,70.92,71.26,70.91,71.11,32300.0,54.2256,54.4856,54.218,54.3709,32300.0
2013-06-11 15:30:00,71.08,71.14,70.91,71.02,84300.0,54.348,54.3938,54.218,54.3021,84300.0
2013-06-12 09:30:00,71.34,71.72,71.34,71.41,17400.0,54.5468,54.8373,54.5468,54.6003,17400.0
2013-06-12 10:00:00,71.4,71.58,71.4,71.58,69700.0,54.5926,54.7303,54.5926,54.7303,69700.0
2013-06-12 10:30:00,71.57,71.77,71.4,71.41,27900.0,54.7226,54.8755,54.5926,54.6003,27900.0
2013-06-12 11:00:00,71.42,71.69,71.36,71.67,209000.0,54.6079,54.8144,54.5621,54.7991,209000.0
2013-06-12 11:30:00,71.69,71.76,71.44,71.52,42900.0,54.8144,54.8679,54.6232,54.6844,42900.0
2013-06-12 12:00:00,71.5,71.64,71.41,71.47,67400.0,54.6691,54.7762,54.6003,54.6462,67400.0
2013-06-12 12:30:00,71.47,71.65,71.42,71.65,54100.0,54.6462,54.7838,54.6079,54.7838,54100.0
2013-06-12 13:00:00,71.62,71.91,71.58,71.86,29700.0,54.7609,54.9826,54.7303,54.9444,29700.0
2013-06-12 13:30:00,71.84,72.23,71.83,72.13,69600.0,54.9291,55.2273,54.9214,55.1508,69600.0
2013-06-12 14:00:00,72.14,72.16,71.86,71.93,21600.0,55.1585,55.1737,54.9444,54.9979,21600.0
2013-06-12 14:30:00,71.87,71.91,71.69,71.76,9600.0,54.952,54.9826,54.8144,54.8679,9600.0
2013-06-12 15:00:00,71.77,71.8,71.5,71.69,53900.0,54.8755,54.8985,54.6691,54.8144,53900.0
2013-06-12 15:30:00,71.69,72.0,71.68,71.82,208500.0,54.8144,55.0514,54.8067,54.9138,208500.0
2013-06-13 09:30:00,71.93,72.03,71.47,71.71,22200.0,54.9979,55.0743,54.6462,54.8297,22200.0
2013-06-13 10:00:00,71.78,71.97,71.62,71.87,18000.0,54.8832,55.0285,54.7609,54.952,18000.0
2013-06-13 10:30:00,71.87,72.14,71.74,72.0,28700.0,54.952,55.1585,54.8526,55.0514,28700.0
2013-06-13 11:00:00,72.02,72.18,72.01,72.17,12500.0,55.0667,55.189,55.0591,55.1814,12500.0
2013-06-13 11:30:00,72.18,72.36,72.15,72.35,17900.0,55.189,55.3267,55.1661,55.319,17900.0
2013-06-13 12:00:00,72.36,72.4,72.19,72.19,19500.0,55.3267,55.3572,55.1967,55.1967,19500.0
2013-06-13 12:30:00,72.23,72.37,72.16,72.34,10200.0,55.2273,55.3343,55.1737,55.3114,10200.0
2013-06-13 13:00:00,72.33,72.54,72.28,72.5,46000.0,55.3037,55.4643,55.2655,55.4337,46000.0
2013-06-13 13:30:00,72.51,72.55,72.44,72.5,22800.0,55.4414,55.4719,55.3878,55.4337,22800.0
2013-06-13 14:00:00,72.52,72.7,72.51,72.58,21900.0,55.449,55.5866,55.4414,55.4949,21900.0
2013-06-13 14:30:00,72.54,72.62,72.34,72.44,41300.0,55.4643,55.5255,55.3114,55.3878,41300.0
2013-06-13 15:00:00,72.45,72.62,72.43,72.52,25200.0,55.3955,55.5255,55.3802,55.449,25200.0
2013-06-13 15:30:00,72.5,72.66,72.42,72.65,88400.0,55.4337,55.556,55.3725,55.5484,88400.0
2013-06-14 09:30:00,72.1,72.94,72.1,72.25,178600.0,55.1279,55.7701,55.1279,55.2426,178600.0
2013-06-14 10:00:00,72.25,72.5,72.18,72.32,225300.0,55.2426,55.4337,55.189,55.2961,225300.0
2013-06-14 10:30:00,72.32,72.42,71.96,71.99,26600.0,55.2961,55.3725,55.0208,55.0438,26600.0
2013-06-14 11:00:00,71.93,72.21,71.86,72.16,9600.0,54.9979,55.212,54.9444,55.1737,9600.0
2013-06-14 11:30:00,72.13,72.21,71.9,72.15,11800.0,55.1508,55.212,54.9749,55.1661,11800.0
2013-06-14 12:00:00,72.15,72.17,71.92,72.02,21400.0,55.1661,55.1814,54.9902,55.0667,21400.0
2013-06-14 12:30:00,72.03,72.1,71.9,72.0,15100.0,55.0743,55.1279,54.9749,55.0514,15100.0
2013-06-14 13:00:00,72.03,72.08,71.81,71.95,19400.0,55.0743,55.1126,54.9061,55.0132,19400.0
2013-06-14 13:30:00,71.93,72.16,71.93,72.16,22200.0,54.9979,55.1737,54.9979,55.1737,22200.0
2013-06-14 14:00:00,72.19,72.35,72.03,72.34,33800.0,55.1967,55.319,55.0743,55.3114,33800.0
2013-06-14 14:30:00,72.3,72.38,72.19,72.28,50400.0,55.2808,55.342,55.1967,55.2655,50400.0
2013-06-14 15:00:00,72.32,72.42,72.28,72.34,73600.0,55.2961,55.3725,55.2655,55.3114,73600.0
2013-06-14 15:30:00,72.36,72.45,72.3,72.37,84000.0,55.3267,55.3955,55.2808,55.3343,84000.0
2013-06-17 09:30:00,72.86,72.99,72.5,72.75,70100.0,55.709,55.8084,55.4337,55.6249,70100.0
2013-06-17 10:00:00,72.69,73.15,72.68,73.06,80600.0,55.579,55.9307,55.5713,55.8619,80600.0
2013-06-17 10:30:00,73.08,73.18,72.96,73.07,146400.0,55.8772,55.9536,55.7854,55.8695,146400.0
2013-06-17 11:00:00,73.05,73.25,72.64,73.03,166500.0,55.8542,56.0072,55.5408,55.8389,166500.0
2013-06-17 11:30:00,73.04,73.26,72.97,73.14,65600.0,55.8466,56.0148,55.7931,55.9231,65600.0
2013-06-17 12:00:00,73.15,73.23,73.0,73.0,23900.0,55.9307,55.9919,55.816,55.816,23900.0
2013-06-17 12:30:00,73.05,73.21,72.99,73.21,20000.0,55.8542,55.9766,55.8084,55.9766,20000.0
2013-06-17 13:00:00,73.19,73.57,73.19,73.42,25700.0,55.9613,56.2518,55.9613,56.1371,25700.0
2013-06-17 13:30:00,73.4,73.67,73.39,73.56,14700.0,56.1219,56.3283,56.1142,56.2442,14700.0
2013-06-17 14:00:00,73.56,73.59,73.15,73.22,28600.0,56.2442,56.2671,55.9307,55.9842,28600.0
2013-06-17 14:30:00,73.26,73.3,73.03,73.05,33300.0,56.0148,56.0454,55.8389,55.8542,33300.0
2013-06-17 15:00:00,73.07,73.12,73.0,73.02,53400.0,55.8695,55.9078,55.816,55.8313,53400.0
2013-06-17 15:30:00,73.05,73.5,73.04,73.25,155700.0,55.8542,56.1983,55.8466,56.0072,155700.0
2013-06-18 09:30:00,73.31,73.44,73.05,73.11,23100.0,56.053,56.1524,55.8542,55.9001,23100.0
2013-06-18 10:00:00,73.14,73.33,72.98,73.07,19200.0,55.9231,56.0683,55.8007,55.8695,19200.0
2013-06-18 10:30:00,73.09,73.3,73.09,73.26,7300.0,55.8848,56.0454,55.8848,56.0148,7300.0
2013-06-18 11:00:00,73.25,73.33,73.21,73.25,93000.0,56.0072,56.0683,55.9766,56.0072,93000.0
2013-06-18 11:30:00,73.31,73.37,73.22,73.25,29900.0,56.053,56.0989,55.9842,56.0072,29900.0
2013-06-18 12:00:00,73.24,73.58,73.24,73.55,10500.0,55.9995,56.2595,55.9995,56.2365,10500.0
2013-06-18 12:30:00,73.53,73.58,73.34,73.53,41400.0,56.2213,56.2595,56.076,56.2213,41400.0
2013-06-18 13:00:00,73.53,73.54,73.37,73.42,6100.0,56.2213,56.2289,56.0989,56.1371,6100.0
2013-06-18 13:30:00,73.45,73.53,73.3,73.5,7100.0,56.1601,56.2213,56.0454,56.1983,7100.0
2013-06-18 14:00:00,73.47,73.54,73.41,73.47,9200.0,56.1754,56.2289,56.1295,56.1754,9200.0
2013-06-18 14:30:00,73.52,73.65,73.5,73.52,10800.0,56.2136,56.313,56.1983,56.2136,10800.0
2013-06-18 15:00:00,73.53,73.58,73.5,73.53,17200.0,56.2213,56.2595,56.1983,56.2213,17200.0
2013-06-18 15:30:00,73.55,73.6,73.42,73.58,61600.0,56.2365,56.2748,56.1371,56.2595,61600.0
2013-06-19 09:30:00,73.38,73.77,73.32,73.77,6800.0,56.1066,56.4048,56.0607,56.4048,6800.0
2013-06-19 10:00:00,73.75,74.0,73.71,73.89,10600.0,56.3895,56.5806,56.3589,56.4965,10600.0
2013-06-19 10:30:00,73.93,73.98,73.56,73.64,13800.0,56.5271,56.5653,56.2442,56.3054,13800.0
2013-06-19 11:00:00,73.59,73.73,73.51,73.66,8100.0,56.2671,56.3742,56.206,56.3206,8100.0
2013-06-19 11:30:00,73.66,73.66,73.56,73.57,5300.0,56.3206,56.3206,56.2442,56.2518,5300.0
2013-06-19 12:00:00,73.55,73.59,73.49,73.51,10700.0,56.2365,56.2671,56.1907,56.206,10700.0
2013-06-19 12:30:00,73.5,73.55,73.41,73.46,13500.0,56.1983,56.2365,56.1295,56.1677,13500.0
2013-06-19 13:00:00,73.43,73.61,73.43,73.58,6800.0,56.1448,56.2824,56.1448,56.2595,6800.0
2013-06-19 13:30:00,73.56,73.63,73.51,73.63,9100.0,56.2442,56.2977,56.206,56.2977,9100.0
2013-06-19 14:00:00,73.61,73.82,73.47,73.72,26100.0,56.2824,56.443,56.1754,56.3665,26100.0
2013-06-19 14:30:00,73.74,73.78,73.3,73.3,17400.0,56.3818,56.4124,56.0454,56.0454,17400.0
2013-06-19 15:00:00,73.35,73.45,73.24,73.45,15500.0,56.0836,56.1601,55.9995,56.1601,15500.0
2013-06-19 15:30:00,73.48,73.61,73.35,73.35,52600.0,56.183,56.2824,56.0836,56.0836,52600.0
2013-06-20 09:30:00,71.87,72.5,71.87,72.12,32300.0,54.952,55.4337,54.952,55.1432,32300.0
2013-06-20 10:00:00,72.17,72.36,71.9,71.92,22100.0,55.1814,55.3267,54.9749,54.9902,22100.0
2013-06-20 10:30:00,71.9,72.04,71.64,72.04,16300.0,54.9749,55.082,54.7762,55.082,16300.0
2013-06-20 11:00:00,71.98,72.05,71.87,71.91,12200.0,55.0361,55.0896,54.952,54.9826,12200.0
2013-06-20 11:30:00,71.91,72.01,71.8,71.9,11600.0,54.9826,55.0591,54.8985,54.9749,11600.0
2013-06-20 12:00:00,71.91,72.02,71.88,71.9,27100.0,54.9826,55.0667,54.9597,54.9749,27100.0
2013-06-20 12:30:00,71.89,72.01,71.86,71.93,9100.0,54.9673,55.0591,54.9444,54.9979,9100.0
2013-06-20 13:00:00,71.93,72.02,71.87,71.95,9600.0,54.9979,55.0667,54.952,55.0132,9600.0
2013-06-20 13:30:00,71.95,72.1,71.92,72.04,8600.0,55.0132,55.1279,54.9902,55.082,8600.0
2013-06-20 14:00:00,72.08,72.14,71.7,71.76,15600.0,55.1126,55.1585,54.822,54.8679,15600.0
2013-06-20 14:30:00,71.68,71.76,71.62,71.7,28400.0,54.8067,54.8679,54.7609,54.822,28400.0
2013-06-20 15:00:00,71.72,71.77,71.52,71.63,25000.0,54.8373,54.8755,54.6844,54.7685,25000.0
2013-06-20 15:30:00,71.65,71.94,71.63,71.75,79600.0,54.7838,55.0055,54.7685,54.8603,79600.0
2013-06-21 09:30:00,72.67,72.68,71.68,71.93,98900.0,55.5637,55.5713,54.8067,54.9979,98900.0
2013-06-21 10:00:00,71.98,71.99,71.37,71.53,26000.0,55.0361,55.0438,54.5697,54.692,26000.0
2013-06-21 10:30:00,71.53,71.78,71.4,71.67,31700.0,54.692,54.8832,54.5926,54.7991,31700.0
2013-06-21 11:00:00,71.62,71.75,71.44,71.65,33200.0,54.7609,54.8603,54.6232,54.7838,33200.0
2013-06-21 11:30:00,71.65,71.83,71.57,71.67,52000.0,54.7838,54.9214,54.7226,54.7991,52000.0
2013-06-21 12:00:00,71.71,72.02,71.69,71.95,23500.0,54.8297,55.0667,54.8144,55.0132,23500.0
2013-06-21 12:30:00,71.94,72.49,71.94,72.45,31800.0,55.0055,55.4261,55.0055,55.3955,31800.0
2013-06-21 13:00:00,72.45,72.74,72.33,72.7,46300.0,55.3955,55.6172,55.3037,55.5866,46300.0
2013-06-21 13:30:00,72.72,72.95,72.68,72.68,578300.0,55.6019,55.7778,55.5713,55.5713,578300.0
2013-06-21 14:00:00,72.71,72.87,72.57,72.86,53800.0,55.5943,55.7166,55.4872,55.709,53800.0
2013-06-21 14:30:00,72.84,73.16,72.77,73.15,71000.0,55.6937,55.9383,55.6402,55.9307,71000.0
2013-06-21 15:00:00,73.12,73.72,73.09,73.72,102900.0,55.9078,56.3665,55.8848,56.3665,102900.0
2013-06-21 15:30:00,73.7,73.73,73.12,73.15,376200.0,56.3512,56.3742,55.9078,55.9307,376200.0
2013-06-24 09:30:00,72.47,72.66,71.97,72.12,58300.0,55.4108,55.556,55.0285,55.1432,58300.0
2013-06-24 10:00:00,72.1,72.67,71.97,72.58,64800.0,55.1279,55.5637,55.0285,55.4949,64800.0
2013-06-24 10:30:00,72.58,72.67,72.3,72.32,50400.0,55.4949,55.5637,55.2808,55.2961,50400.0
2013-06-24 11:00:00,72.28,72.36,71.9,71.91,59800.0,55.2655,55.3267,54.9749,54.9826,59800.0
2013-06-24 11:30:00,71.87,72.04,71.63,71.79,21300.0,54.952,55.082,54.7685,54.8908,21300.0
2013-06-24 12:00:00,71.85,71.96,71.63,71.78,17700.0,54.9367,55.0208,54.7685,54.8832,17700.0
2013-06-24 12:30:00,71.85,72.08,71.72,72.05,34800.0,54.9367,55.1126,54.8373,55.0896,34800.0
2013-06-24 13:00:00,72.01,72.31,71.98,72.2,23800.0,55.0591,55.2884,55.0361,55.2043,23800.0
2013-06-24 13:30:00,72.21,72.58,72.19,72.52,31900.0,55.212,55.4949,55.1967,55.449,31900.0
2013-06-24 14:00:00,72.56,73.17,72.52,73.13,46900.0,55.4796,55.946,55.449,55.9154,46900.0
2013-06-24 14:30:00,73.09,73.2,72.91,72.92,23600.0,55.8848,55.9689,55.7472,55.7548,23600.0
2013-06-24 15:00:00,72.93,72.95,72.59,72.59,30500.0,55.7625,55.7778,55.5025,55.5025,30500.0
2013-06-24 15:30:00,72.63,72.69,72.43,72.49,69800.0,55.5331,55.579,55.3802,55.4261,69800.0
2013-06-25 09:30:00,72.92,73.15,72.1,72.1,25400.0,55.7548,55.9307,55.1279,55.1279,25400.0
2013-06-25 10:00:00,72.1,72.57,72.1,72.57,27800.0,55.1279,55.4872,55.1279,55.4872,27800.0
2013-06-25 10:30:00,72.56,72.56,72.23,72.43,21200.0,55.4796,55.4796,55.2273,55.3802,21200.0
2013-06-25 11:00:00,72.43,72.71,72.33,72.34,13900.0,55.3802,55.5943,55.3037,55.3114,13900.0
2013-06-25 11:30:00,72.39,72.73,72.37,72.68,14800.0,55.3496,55.6096,55.3343,55.5713,14800.0
2013-06-25 12:00:00,72.69,72.72,72.48,72.71,11000.0,55.579,55.6019,55.4184,55.5943,11000.0
2013-06-25 12:30:00,72.77,72.87,72.56,72.73,13100.0,55.6402,55.7166,55.4796,55.6096,13100.0
2013-06-25 13:00:00,72.78,72.87,72.54,72.6,11700.0,55.6478,55.7166,55.4643,55.5102,11700.0
2013-06-25 13:30:00,72.59,72.73,72.53,72.7,15800.0,55.5025,55.6096,55.4566,55.5866,15800.0
2013-06-25 14:00:00,72.68,72.75,72.49,72.53,18000.0,55.5713,55.6249,55.4261,55.4566,18000.0
2013-06-25 14:30:00,72.53,72.6,72.49,72.56,21900.0,55.4566,55.5102,55.4261,55.4796,21900.0
2013-06-25 15:00:00,72.57,72.59,72.48,72.57,35300.0,55.4872,55.5025,55.4184,55.4872,35300.0
2013-06-25 15:30:00,72.56,72.78,72.5,72.59,51400.0,55.4796,55.6478,55.4337,55.5025,51400.0
2013-06-26 09:30:00,73.18,73.62,72.93,73.18,24800.0,55.9536,56.2901,55.7625,55.9536,24800.0
2013-06-26 10:00:00,73.18,73.26,72.77,73.18,25100.0,55.9536,56.0148,55.6402,55.9536,25100.0
2013-06-26 10:30:00,73.21,73.21,72.68,72.68,26600.0,55.9766,55.9766,55.5713,55.5713,26600.0
2013-06-26 11:00:00,72.64,72.99,72.48,72.85,58000.0,55.5408,55.8084,55.4184,55.7013,58000.0
2013-06-26 11:30:00,72.84,72.96,72.76,72.79,7400.0,55.6937,55.7854,55.6325,55.6554,7400.0
2013-06-26 12:00:00,72.82,73.22,72.77,73.22,12900.0,55.6784,55.9842,55.6402,55.9842,12900.0
2013-06-26 12:30:00,73.23,73.26,72.98,73.14,12500.0,55.9919,56.0148,55.8007,55.9231,12500.0
2013-06-26 13:00:00,73.14,73.27,73.09,73.27,21500.0,55.9231,56.0225,55.8848,56.0225,21500.0
2013-06-26 13:30:00,73.22,73.28,73.09,73.12,10800.0,55.9842,56.0301,55.8848,55.9078,10800.0
2013-06-26 14:00:00,73.13,73.15,72.96,73.03,18600.0,55.9154,55.9307,55.7854,55.8389,18600.0
2013-06-26 14:30:00,73.06,73.21,73.04,73.15,21800.0,55.8619,55.9766,55.8466,55.9307,21800.0
2013-06-26 15:00:00,73.17,73.26,73.09,73.18,33600.0,55.946,56.0148,55.8848,55.9536,33600.0
2013-06-26 15:30:00,73.19,73.21,72.82,72.85,81700.0,55.9613,55.9766,55.6784,55.7013,81700.0
2013-06-27 09:30:00,73.28,73.63,72.78,73.32,10300.0,56.0301,56.2977,55.6478,56.0607,10300.0
2013-06-27 10:00:00,73.37,73.59,73.15,73.51,15300.0,56.0989,56.2671,55.9307,56.206,15300.0
2013-06-27 10:30:00,73.59,73.76,73.44,73.51,12100.0,56.2671,56.3971,56.1524,56.206,12100.0
2013-06-27 11:00:00,73.53,73.7,73.51,73.51,14800.0,56.2213,56.3512,56.206,56.206,14800.0
2013-06-27 11:30:00,73.54,73.67,73.34,73.35,18800.0,56.2289,56.3283,56.076,56.0836,18800.0
2013-06-27 12:00:00,73.34,73.36,72.92,72.97,80400.0,56.076,56.0913,55.7548,55.7931,80400.0
2013-06-27 12:30:00,72.93,73.31,72.89,73.27,24600.0,55.7625,56.053,55.7319,56.0225,24600.0
2013-06-27 13:00:00,73.26,73.36,72.97,72.97,37700.0,56.0148,56.0913,55.7931,55.7931,37700.0
2013-06-27 13:30:00,73.03,73.05,72.92,72.95,35500.0,55.8389,55.8542,55.7548,55.7778,35500.0
2013-06-27 14:00:00,72.99,73.02,72.83,72.99,26400.0,55.8084,55.8313,55.686,55.8084,26400.0
2013-06-27 14:30:00,73.0,73.18,72.95,73.16,29700.0,55.816,55.9536,55.7778,55.9383,29700.0
2013-06-27 15:00:00,73.18,73.55,73.18,73.55,22000.0,55.9536,56.2365,55.9536,56.2365,22000.0
2013-06-27 15:30:00,73.58,73.59,73.42,73.44,44100.0,56.2595,56.2671,56.1371,56.1524,44100.0
2013-06-28 09:30:00,73.41,73.61,73.11,73.5,15300.0,56.1295,56.2824,55.9001,56.1983,15300.0
2013-06-28 10:00:00,73.47,73.78,73.33,73.63,16100.0,56.1754,56.4124,56.0683,56.2977,16100.0
2013-06-28 10:30:00,73.65,74.24,73.63,74.1,30600.0,56.313,56.7641,56.2977,56.6571,30600.0
2013-06-28 11:00:00,74.16,74.46,74.13,74.36,33000.0,56.703,56.9323,56.68,56.8559,33000.0
2013-06-28 11:30:00,74.34,74.44,74.0,74.08,17200.0,56.8406,56.917,56.5806,56.6418,17200.0
2013-06-28 12:00:00,74.02,74.04,73.79,73.82,28100.0,56.5959,56.6112,56.42,56.443,28100.0
2013-06-28 12:30:00,73.84,73.99,73.75,73.95,13600.0,56.4583,56.573,56.3895,56.5424,13600.0
2013-06-28 13:00:00,73.93,74.36,73.91,74.24,23400.0,56.5271,56.8559,56.5118,56.7641,23400.0
2013-06-28 13:30:00,74.23,74.45,74.23,74.42,12800.0,56.7565,56.9247,56.7565,56.9017,12800.0
2013-06-28 14:00:00,74.42,74.47,74.32,74.4,20400.0,56.9017,56.94,56.8253,56.8865,20400.0
2013-06-28 14:30:00,74.41,74.49,74.34,74.47,16100.0,56.8941,56.9553,56.8406,56.94,16100.0
2013-06-28 15:00:00,74.47,74.47,74.26,74.43,21600.0,56.94,56.94,56.7794,56.9094,21600.0
2013-06-28 15:30:00,74.44,74.5,74.03,74.06,78300.0,56.917,56.9629,56.6036,56.6265,78300.0
2013-07-01 09:30:00,74.18,75.15,74.18,75.11,90400.0,56.7182,57.4599,56.7182,57.4293,90400.0
2013-07-01 10:00:00,75.06,75.47,75.06,75.31,31000.0,57.3911,57.7046,57.3911,57.5822,31000.0
2013-07-01 10:30:00,75.31,75.32,74.96,74.97,45200.0,57.5822,57.5899,57.3146,57.3223,45200.0
2013-07-01 11:00:00,74.91,74.94,74.66,74.66,26500.0,57.2764,57.2993,57.0853,57.0853,26500.0
2013-07-01 11:30:00,74.7,74.92,74.64,74.85,19600.0,57.1158,57.284,57.07,57.2305,19600.0
2013-07-01 12:00:00,74.89,75.04,74.78,74.78,28400.0,57.2611,57.3758,57.177,57.177,28400.0
2013-07-01 12:30:00,74.8,74.91,74.73,74.82,17900.0,57.1923,57.2764,57.1388,57.2076,17900.0
2013-07-01 13:00:00,74.79,74.81,74.73,74.77,13900.0,57.1847,57.1999,57.1388,57.1694,13900.0
2013-07-01 13:30:00,74.78,74.84,74.6,74.6,15300.0,57.177,57.2229,57.0394,57.0394,15300.0
2013-07-01 14:00:00,74.59,74.81,74.57,74.68,19400.0,57.0317,57.1999,57.0164,57.1005,19400.0
2013-07-01 14:30:00,74.77,74.87,74.68,74.78,16300.0,57.1694,57.2458,57.1005,57.177,16300.0
2013-07-01 15:00:00,74.82,74.84,74.58,74.58,21700.0,57.2076,57.2229,57.0241,57.0241,21700.0
2013-07-01 15:30:00,74.56,74.61,74.35,74.6,39100.0,57.0088,57.047,56.8482,57.0394,39100.0
2013-07-02 09:30:00,74.71,75.4,74.6,74.6,27300.0,57.1235,57.6511,57.0394,57.0394,27300.0
2013-07-02 10:00:00,74.66,74.84,74.55,74.67,16200.0,57.0853,57.2229,57.0011,57.0929,16200.0
2013-07-02 10:30:00,74.63,74.67,74.44,74.47,28500.0,57.0623,57.0929,56.917,56.94,28500.0
2013-07-02 11:00:00,74.45,74.53,74.26,74.28,37000.0,56.9247,56.9859,56.7794,56.7947,37000.0
2013-07-02 11:30:00,74.28,74.53,74.21,74.4,16100.0,56.7947,56.9859,56.7412,56.8865,16100.0
2013-07-02 12:00:00,74.36,74.39,74.07,74.12,25400.0,56.8559,56.8788,56.6341,56.6724,25400.0
2013-07-02 12:30:00,74.12,74.19,74.04,74.06,14300.0,56.6724,56.7259,56.6112,56.6265,14300.0
2013-07-02 13:00:00,74.05,74.07,73.8,73.8,17700.0,56.6188,56.6341,56.4277,56.4277,17700.0
2013-07-02 13:30:00,73.79,73.81,73.58,73.59,32800.0,56.42,56.4353,56.2595,56.2671,32800.0
2013-07-02 14:00:00,73.58,73.64,73.27,73.33,24700.0,56.2595,56.3054,56.0225,56.0683,24700.0
2013-07-02 14:30:00,73.34,73.63,73.34,73.5,44200.0,56.076,56.2977,56.076,56.1983,44200.0
2013-07-02 15:00:00,73.51,73.57,73.45,73.56,57300.0,56.206,56.2518,56.1601,56.2442,57300.0
2013-07-02 15:30:00,73.56,73.78,73.48,73.68,136700.0,56.2442,56.4124,56.183,56.3359,136700.0
2013-07-03 09:30:00,73.5,73.75,73.4,73.44,72200.0,56.1983,56.3895,56.1219,56.1524,72200.0
2013-07-03 10:00:00,73.45,73.58,73.2,73.3,33300.0,56.1601,56.2595,55.9689,56.0454,33300.0
2013-07-03 10:30:00,73.34,73.42,73.16,73.2,23500.0,56.076,56.1371,55.9383,55.9689,23500.0
2013-07-03 11:00:00,73.19,73.57,73.13,73.52,39600.0,55.9613,56.2518,55.9154,56.2136,39600.0
2013-07-03 11:30:00,73.53,73.63,73.41,73.57,44400.0,56.2213,56.2977,56.1295,56.2518,44400.0
2013-07-03 12:00:00,73.58,73.86,73.55,73.73,67900.0,56.2595,56.4736,56.2365,56.3742,67900.0
2013-07-03 12:30:00,73.74,73.8,73.32,73.49,57900.0,56.3818,56.4277,56.0607,56.1907,57900.0
2013-07-05 09:30:00,73.99,74.02,73.56,73.62,17700.0,56.573,56.5959,56.2442,56.2901,17700.0
2013-07-05 10:00:00,73.59,73.69,73.29,73.36,15900.0,56.2671,56.3436,56.0377,56.0913,15900.0
2013-07-05 10:30:00,73.45,73.85,73.43,73.76,25400.0,56.1601,56.4659,56.1448,56.3971,25400.0
2013-07-05 11:00:00,73.74,73.95,73.65,73.71,27000.0,56.3818,56.5424,56.313,56.3589,27000.0
2013-07-05 11:30:00,73.65,73.8,73.56,73.77,28900.0,56.313,56.4277,56.2442,56.4048,28900.0
2013-07-05 12:00:00,73.77,73.87,73.68,73.74,24100.0,56.4048,56.4812,56.3359,56.3818,24100.0
2013-07-05 12:30:00,73.74,73.81,73.63,73.67,14900.0,56.3818,56.4353,56.2977,56.3283,14900.0
2013-07-05 13:00:00,73.68,73.69,73.56,73.63,32500.0,56.3359,56.3436,56.2442,56.2977,32500.0
2013-07-05 13:30:00,73.62,73.66,73.35,73.37,45700.0,56.2901,56.3206,56.0836,56.0989,45700.0
2013-07-05 14:00:00,73.38,73.63,73.37,73.62,45600.0,56.1066,56.2977,56.0989,56.2901,45600.0
2013-07-05 14:30:00,73.61,73.88,73.61,73.84,29600.0,56.2824,56.4889,56.2824,56.4583,29600.0
2013-07-05 15:00:00,73.84,73.88,73.63,73.75,47200.0,56.4583,56.4889,56.2977,56.3895,47200.0
2013-07-05 15:30:00,73.75,74.04,73.75,74.0,56500.0,56.3895,56.6112,56.3895,56.5806,56500.0
2013-07-08 09:30:00,74.37,74.56,74.25,74.56,24500.0,56.8635,57.0088,56.7718,57.0088,24500.0
2013-07-08 10:00:00,74.55,74.65,74.51,74.55,26900.0,57.0011,57.0776,56.9706,57.0011,26900.0
2013-07-08 10:30:00,74.55,74.55,74.2,74.25,20700.0,57.0011,57.0011,56.7335,56.7718,20700.0
2013-07-08 11:00:00,74.33,74.53,74.28,74.37,22000.0,56.8329,56.9859,56.7947,56.8635,22000.0
2013-07-08 11:30:00,74.39,74.61,74.39,74.5,24700.0,56.8788,57.047,56.8788,56.9629,24700.0
2013-07-08 12:00:00,74.48,74.59,74.46,74.56,16000.0,56.9476,57.0317,56.9323,57.0088,16000.0
2013-07-08 12:30:00,74.56,74.63,74.52,74.52,20200.0,57.0088,57.0623,56.9782,56.9782,20200.0
2013-07-08 13:00:00,74.56,74.61,74.48,74.55,32500.0,57.0088,57.047,56.9476,57.0011,32500.0
2013-07-08 13:30:00,74.51,74.58,74.48,74.48,22700.0,56.9706,57.0241,56.9476,56.9476,22700.0
2013-07-08 14:00:00,74.49,74.52,74.35,74.38,17700.0,56.9553,56.9782,56.8482,56.8712,17700.0
2013-07-08 14:30:00,74.41,74.57,74.38,74.54,23900.0,56.8941,57.0164,56.8712,56.9935,23900.0
2013-07-08 15:00:00,74.52,74.57,74.43,74.43,12900.0,56.9782,57.0164,56.9094,56.9094,12900.0
2013-07-08 15:30:00,74.43,74.54,74.42,74.48,31900.0,56.9094,56.9935,56.9017,56.9476,31900.0
2013-07-09 09:30:00,74.98,75.03,74.29,74.45,37500.0,57.3299,57.3682,56.8023,56.9247,37500.0
2013-07-09 10:00:00,74.41,74.58,74.26,74.55,63200.0,56.8941,57.0241,56.7794,57.0011,63200.0
2013-07-09 10:30:00,74.53,74.66,74.46,74.47,32700.0,56.9859,57.0853,56.9323,56.94,32700.0
2013-07-09 11:00:00,74.45,74.55,74.23,74.26,78500.0,56.9247,57.0011,56.7565,56.7794,78500.0
2013-07-09 11:30:00,74.25,74.28,73.84,74.18,74300.0,56.7718,56.7947,56.4583,56.7182,74300.0
2013-07-09 12:00:00,74.19,74.2,74.13,74.16,26800.0,56.7259,56.7335,56.68,56.703,26800.0
2013-07-09 12:30:00,74.17,74.2,74.1,74.13,39400.0,56.7106,56.7335,56.6571,56.68,39400.0
2013-07-09 13:00:00,74.14,74.19,74.06,74.07,32900.0,56.6877,56.7259,56.6265,56.6341,32900.0
2013-07-09 13:30:00,74.06,74.14,74.01,74.07,43400.0,56.6265,56.6877,56.5883,56.6341,43400.0
2013-07-09 14:00:00,74.06,74.1,74.01,74.05,38700.0,56.6265,56.6571,56.5883,56.6188,38700.0
2013-07-09 14:30:00,74.07,74.09,73.96,74.04,52800.0,56.6341,56.6494,56.55,56.6112,52800.0
2013-07-09 15:00:00,74.05,74.05,73.95,73.98,57700.0,56.6188,56.6188,56.5424,56.5653,57700.0
2013-07-09 15:30:00,73.98,74.04,73.81,73.98,108900.0,56.5653,56.6112,56.4353,56.5653,108900.0
2013-07-10 09:30:00,73.95,74.05,73.79,73.85,65700.0,56.5424,56.6188,56.42,56.4659,65700.0
2013-07-10 10:00:00,73.84,74.07,73.81,73.93,42900.0,56.4583,56.6341,56.4353,56.5271,42900.0
2013-07-10 10:30:00,73.97,74.02,73.85,73.86,18500.0,56.5577,56.5959,56.4659,56.4736,18500.0
2013-07-10 11:00:00,73.86,73.86,73.67,73.69,26700.0,56.4736,56.4736,56.3283,56.3436,26700.0
2013-07-10 11:30:00,73.69,74.03,73.69,74.0,137000.0,56.3436,56.6036,56.3436,56.5806,137000.0
2013-07-10 12:00:00,74.01,74.05,73.92,74.0,22700.0,56.5883,56.6188,56.5194,56.5806,22700.0
2013-07-10 12:30:00,73.99,74.04,73.98,74.01,26600.0,56.573,56.6112,56.5653,56.5883,26600.0
2013-07-10 13:00:00,74.0,74.07,73.97,74.06,54600.0,56.5806,56.6341,56.5577,56.6265,54600.0
2013-07-10 13:30:00,74.05,74.1,74.0,74.0,19200.0,56.6188,56.6571,56.5806,56.5806,19200.0
2013-07-10 14:00:00,74.02,74.3,73.92,73.96,49400.0,56.5959,56.81,56.5194,56.55,49400.0
2013-07-10 14:30:00,73.96,74.11,73.82,74.09,30700.0,56.55,56.6647,56.443,56.6494,30700.0
2013-07-10 15:00:00,74.11,74.23,73.96,74.17,50600.0,56.6647,56.7565,56.55,56.7106,50600.0
2013-07-10 15:30:00,74.15,74.24,74.1,74.11,65800.0,56.6953,56.7641,56.6571,56.6647,65800.0
2013-07-11 09:30:00,74.9,75.02,74.53,74.87,151100.0,57.2688,57.3605,56.9859,57.2458,151100.0
2013-07-11 10:00:00,74.87,74.92,74.79,74.84,53600.0,57.2458,57.284,57.1847,57.2229,53600.0
2013-07-11 10:30:00,74.85,74.92,74.68,74.86,40700.0,57.2305,57.284,57.1005,57.2382,40700.0
2013-07-11 11:00:00,74.87,74.9,74.65,74.77,31000.0,57.2458,57.2688,57.0776,57.1694,31000.0
2013-07-11 11:30:00,74.75,74.8,74.63,74.74,27700.0,57.1541,57.1923,57.0623,57.1464,27700.0
2013-07-11 12:00:00,74.71,74.76,74.59,74.6,75700.0,57.1235,57.1617,57.0317,57.0394,75700.0
2013-07-11 12:30:00,74.6,74.69,74.52,74.54,29500.0,57.0394,57.1082,56.9782,56.9935,29500.0
2013-07-11 13:00:00,74.54,74.64,74.51,74.58,22700.0,56.9935,57.07,56.9706,57.0241,22700.0
2013-07-11 13:30:00,74.6,74.6,74.44,74.45,19700.0,57.0394,57.0394,56.917,56.9247,19700.0
2013-07-11 14:00:00,74.45,74.48,74.39,74.42,20200.0,56.9247,56.9476,56.8788,56.9017,20200.0
2013-07-11 14:30:00,74.44,74.53,74.41,74.51,50400.0,56.917,56.9859,56.8941,56.9706,50400.0
2013-07-11 15:00:00,74.52,74.57,74.46,74.48,39300.0,56.9782,57.0164,56.9323,56.9476,39300.0
2013-07-11 15:30:00,74.45,74.62,74.44,74.57,73900.0,56.9247,57.0547,56.917,57.0164,73900.0
2013-07-12 09:30:00,74.59,74.95,74.28,74.28,28600.0,57.0317,57.307,56.7947,56.7947,28600.0
2013-07-12 10:00:00,74.28,74.53,74.24,74.4,20800.0,56.7947,56.9859,56.7641,56.8865,20800.0
2013-07-12 10:30:00,74.4,74.42,74.2,74.3,44300.0,56.8865,56.9017,56.7335,56.81,44300.0
2013-07-12 11:00:00,74.27,74.43,74.22,74.34,39900.0,56.7871,56.9094,56.7488,56.8406,39900.0
2013-07-12 11:30:00,74.31,74.62,74.28,74.6,16000.0,56.8176,57.0547,56.7947,57.0394,16000.0
2013-07-12 12:00:00,74.62,74.81,74.62,74.74,10000.0,57.0547,57.1999,57.0547,57.1464,10000.0
2013-07-12 12:30:00,74.73,74.78,74.58,74.69,13300.0,57.1388,57.177,57.0241,57.1082,13300.0
2013-07-12 13:00:00,74.7,74.73,74.52,74.67,29900.0,57.1158,57.1388,56.9782,57.0929,29900.0
2013-07-12 13:30:00,74.66,74.7,74.59,74.65,10300.0,57.0853,57.1158,57.0317,57.0776,10300.0
2013-07-12 14:00:00,74.58,74.66,74.52,74.66,10400.0,57.0241,57.0853,56.9782,57.0853,10400.0
2013-07-12 14:30:00,74.66,74.66,74.48,74.5,17100.0,57.0853,57.0853,56.9476,56.9629,17100.0
2013-07-12 15:00:00,74.51,74.58,74.46,74.52,23100.0,56.9706,57.0241,56.9323,56.9782,23100.0
2013-07-12 15:30:00,74.51,74.84,74.51,74.7,38000.0,56.9706,57.2229,56.9706,57.1158,38000.0
2013-07-15 09:30:00,74.7,75.14,74.54,74.66,11800.0,57.1158,57.4523,56.9935,57.0853,11800.0
2013-07-15 10:00:00,74.7,74.99,74.7,74.72,21700.0,57.1158,57.3376,57.1158,57.1311,21700.0
2013-07-15 10:30:00,74.78,75.02,74.64,75.0,12200.0,57.177,57.3605,57.07,57.3452,12200.0
2013-07-15 11:00:00,75.0,75.09,74.78,75.07,53300.0,57.3452,57.414,57.177,57.3987,53300.0
2013-07-15 11:30:00,75.07,75.09,74.68,74.73,23000.0,57.3987,57.414,57.1005,57.1388,23000.0
2013-07-15 12:00:00,74.7,74.83,74.64,74.79,20200.0,57.1158,57.2152,57.07,57.1847,20200.0
2013-07-15 12:30:00,74.82,74.85,74.64,74.64,39900.0,57.2076,57.2305,57.07,57.07,39900.0
2013-07-15 13:00:00,74.64,74.66,74.53,74.6,20600.0,57.07,57.0853,56.9859,57.0394,20600.0
2013-07-15 13:30:00,74.58,74.58,74.43,74.45,7200.0,57.0241,57.0241,56.9094,56.9247,7200.0
2013-07-15 14:00:00,74.47,74.53,74.47,74.53,9900.0,56.94,56.9859,56.94,56.9859,9900.0
2013-07-15 14:30:00,74.54,74.59,74.48,74.56,14200.0,56.9935,57.0317,56.9476,57.0088,14200.0
2013-07-15 15:00:00,74.56,74.59,74.48,74.52,12700.0,57.0088,57.0317,56.9476,56.9782,12700.0
2013-07-15 15:30:00,74.53,74.71,74.5,74.64,47700.0,56.9859,57.1235,56.9629,57.07,47700.0
2013-07-16 09:30:00,74.57,74.66,74.11,74.32,18700.0,57.0164,57.0853,56.6647,56.8253,18700.0
2013-07-16 10:00:00,74.32,74.64,74.22,74.32,14700.0,56.8253,57.07,56.7488,56.8253,14700.0
2013-07-16 10:30:00,74.26,74.37,73.91,73.91,7500.0,56.7794,56.8635,56.5118,56.5118,7500.0
2013-07-16 11:00:00,73.93,73.98,73.63,73.78,20500.0,56.5271,56.5653,56.2977,56.4124,20500.0
2013-07-16 11:30:00,73.84,73.84,73.61,73.83,11000.0,56.4583,56.4583,56.2824,56.4506,11000.0
2013-07-16 12:00:00,73.81,74.02,73.72,74.02,17100.0,56.4353,56.5959,56.3665,56.5959,17100.0
2013-07-16 12:30:00,74.02,74.02,73.9,73.98,15100.0,56.5959,56.5959,56.5042,56.5653,15100.0
2013-07-16 13:00:00,73.95,73.96,73.75,73.79,16300.0,56.5424,56.55,56.3895,56.42,16300.0
2013-07-16 13:30:00,73.75,73.84,73.71,73.75,25200.0,56.3895,56.4583,56.3589,56.3895,25200.0
2013-07-16 14:00:00,73.74,73.95,73.74,73.9,7100.0,56.3818,56.5424,56.3818,56.5042,7100.0
2013-07-16 14:30:00,73.88,73.88,73.77,73.81,8500.0,56.4889,56.4889,56.4048,56.4353,8500.0
2013-07-16 15:00:00,73.81,73.82,73.74,73.8,17000.0,56.4353,56.443,56.3818,56.4277,17000.0
2013-07-16 15:30:00,73.8,73.85,73.73,73.79,38800.0,56.4277,56.4659,56.3742,56.42,38800.0
2013-07-17 09:30:00,73.97,74.0,73.49,73.73,10800.0,56.5577,56.5806,56.1907,56.3742,10800.0
2013-07-17 10:00:00,73.79,73.79,73.34,73.43,19200.0,56.42,56.42,56.076,56.1448,19200.0
2013-07-17 10:30:00,73.47,73.6,73.27,73.42,27200.0,56.1754,56.2748,56.0225,56.1371,27200.0
2013-07-17 11:00:00,73.43,73.54,73.4,73.5,13200.0,56.1448,56.2289,56.1219,56.1983,13200.0
2013-07-17 11:30:00,73.47,73.54,73.45,73.5,14200.0,56.1754,56.2289,56.1601,56.1983,14200.0
2013-07-17 12:00:00,73.51,73.56,73.41,73.47,14000.0,56.206,56.2442,56.1295,56.1754,14000.0
2013-07-17 12:30:00,73.48,73.57,73.45,73.47,8300.0,56.183,56.2518,56.1601,56.1754,8300.0
2013-07-17 13:00:00,73.46,73.56,73.41,73.44,13000.0,56.1677,56.2442,56.1295,56.1524,13000.0
2013-07-17 13:30:00,73.41,73.55,73.4,73.46,7900.0,56.1295,56.2365,56.1219,56.1677,7900.0
2013-07-17 14:00:00,73.43,73.58,73.42,73.44,12800.0,56.1448,56.2595,56.1371,56.1524,12800.0
2013-07-17 14:30:00,73.48,73.54,73.34,73.36,13100.0,56.183,56.2289,56.076,56.0913,13100.0
2013-07-17 15:00:00,73.35,73.45,73.35,73.37,22800.0,56.0836,56.1601,56.0836,56.0989,22800.0
2013-07-17 15:30:00,73.37,73.38,73.17,73.28,121600.0,56.0989,56.1066,55.946,56.0301,121600.0
2013-07-18 09:30:00,73.38,73.73,73.23,73.29,34100.0,56.1066,56.3742,55.9919,56.0377,34100.0
2013-07-18 10:00:00,73.34,73.52,73.14,73.22,47000.0,56.076,56.2136,55.9231,55.9842,47000.0
2013-07-18 10:30:00,73.26,73.41,73.2,73.3,24500.0,56.0148,56.1295,55.9689,56.0454,24500.0
2013-07-18 11:00:00,73.29,73.33,73.21,73.22,30400.0,56.0377,56.0683,55.9766,55.9842,30400.0
2013-07-18 11:30:00,73.22,73.31,72.97,72.99,53500.0,55.9842,56.053,55.7931,55.8084,53500.0
2013-07-18 12:00:00,73.02,73.27,73.01,73.17,25400.0,55.8313,56.0225,55.8237,55.946,25400.0
2013-07-18 12:30:00,73.15,73.15,72.82,73.06,30800.0,55.9307,55.9307,55.6784,55.8619,30800.0
2013-07-18 13:00:00,73.06,73.06,72.84,72.88,17600.0,55.8619,55.8619,55.6937,55.7243,17600.0
2013-07-18 13:30:00,72.89,73.01,72.89,72.99,22900.0,55.7319,55.8237,55.7319,55.8084,22900.0
2013-07-18 14:00:00,72.99,73.02,72.92,72.97,28300.0,55.8084,55.8313,55.7548,55.7931,28300.0
2013-07-18 14:30:00,72.98,73.11,72.98,73.11,28300.0,55.8007,55.9001,55.8007,55.9001,28300.0
2013-07-18 15:00:00,73.1,73.1,72.92,73.02,46200.0,55.8925,55.8925,55.7548,55.8313,46200.0
2013-07-18 15:30:00,73.02,73.06,72.91,72.99,68200.0,55.8313,55.8619,55.7472,55.8084,68200.0
2013-07-19 09:30:00,72.69,73.19,72.52,72.73,46400.0,55.579,55.9613,55.449,55.6096,46400.0
2013-07-19 10:00:00,72.72,73.09,72.72,73.05,18400.0,55.6019,55.8848,55.6019,55.8542,18400.0
2013-07-19 10:30:00,73.08,73.27,72.87,72.9,22800.0,55.8772,56.0225,55.7166,55.7396,22800.0
2013-07-19 11:00:00,72.91,73.0,72.58,72.9,17400.0,55.7472,55.816,55.4949,55.7396,17400.0
2013-07-19 11:30:00,72.87,72.89,72.63,72.8,19200.0,55.7166,55.7319,55.5331,55.6631,19200.0
2013-07-19 12:00:00,72.8,72.94,72.77,72.93,15600.0,55.6631,55.7701,55.6402,55.7625,15600.0
2013-07-19 12:30:00,72.92,72.92,72.72,72.74,17400.0,55.7548,55.7548,55.6019,55.6172,17400.0
2013-07-19 13:00:00,72.74,72.89,72.72,72.75,17700.0,55.6172,55.7319,55.6019,55.6249,17700.0
2013-07-19 13:30:00,72.75,72.96,72.74,72.94,21600.0,55.6249,55.7854,55.6172,55.7701,21600.0
2013-07-19 14:00:00,72.95,73.05,72.91,73.0,20200.0,55.7778,55.8542,55.7472,55.816,20200.0
2013-07-19 14:30:00,73.0,73.11,72.96,73.08,31000.0,55.816,55.9001,55.7854,55.8772,31000.0
2013-07-19 15:00:00,73.07,73.15,72.99,73.0,27900.0,55.8695,55.9307,55.8084,55.816,27900.0
2013-07-19 15:30:00,73.0,73.06,72.91,72.96,39500.0,55.816,55.8619,55.7472,55.7854,39500.0
2013-07-22 09:30:00,73.08,73.65,73.03,73.31,31300.0,55.8772,56.313,55.8389,56.053,31300.0
2013-07-22 10:00:00,73.33,73.55,73.27,73.42,17700.0,56.0683,56.2365,56.0225,56.1371,17700.0
2013-07-22 10:30:00,73.42,73.61,73.3,73.61,22100.0,56.1371,56.2824,56.0454,56.2824,22100.0
2013-07-22 11:00:00,73.61,73.86,73.58,73.86,19200.0,56.2824,56.4736,56.2595,56.4736,19200.0
2013-07-22 11:30:00,73.83,73.87,73.6,73.6,23500.0,56.4506,56.4812,56.2748,56.2748,23500.0
2013-07-22 12:00:00,73.56,73.77,73.51,73.64,14700.0,56.2442,56.4048,56.206,56.3054,14700.0
2013-07-22 12:30:00,73.68,73.77,73.61,73.73,11300.0,56.3359,56.4048,56.2824,56.3742,11300.0
2013-07-22 13:00:00,73.7,73.8,73.54,73.67,11800.0,56.3512,56.4277,56.2289,56.3283,11800.0
2013-07-22 13:30:00,73.66,73.68,73.55,73.58,11800.0,56.3206,56.3359,56.2365,56.2595,11800.0
2013-07-22 14:00:00,73.56,73.73,73.52,73.52,15600.0,56.2442,56.3742,56.2136,56.2136,15600.0
2013-07-22 14:30:00,73.5,73.56,73.41,73.45,17700.0,56.1983,56.2442,56.1295,56.1601,17700.0
2013-07-22 15:00:00,73.44,73.61,73.43,73.51,14700.0,56.1524,56.2824,56.1448,56.206,14700.0
2013-07-22 15:30:00,73.51,73.53,73.36,73.44,39800.0,56.206,56.2213,56.0913,56.1524,39800.0
2013-07-23 09:30:00,73.47,73.86,73.47,73.64,9000.0,56.1754,56.4736,56.1754,56.3054,9000.0
2013-07-23 10:00:00,73.63,73.76,73.56,73.65,11000.0,56.2977,56.3971,56.2442,56.313,11000.0
2013-07-23 10:30:00,73.65,73.71,73.47,73.58,16900.0,56.313,56.3589,56.1754,56.2595,16900.0
2013-07-23 11:00:00,73.59,73.91,73.51,73.91,47100.0,56.2671,56.5118,56.206,56.5118,47100.0
2013-07-23 11:30:00,73.89,74.05,73.89,74.04,41600.0,56.4965,56.6188,56.4965,56.6112,41600.0
2013-07-23 12:00:00,74.02,74.16,74.01,74.14,41500.0,56.5959,56.703,56.5883,56.6877,41500.0
2013-07-23 12:30:00,74.14,74.21,73.98,74.17,43500.0,56.6877,56.7412,56.5653,56.7106,43500.0
2013-07-23 13:00:00,74.19,74.31,74.1,74.1,52300.0,56.7259,56.8176,56.6571,56.6571,52300.0
2013-07-23 13:30:00,74.11,74.16,74.02,74.1,55000.0,56.6647,56.703,56.5959,56.6571,55000.0
2013-07-23 14:00:00,74.12,74.25,74.09,74.25,26700.0,56.6724,56.7718,56.6494,56.7718,26700.0
2013-07-23 14:30:00,74.25,74.34,74.2,74.28,16500.0,56.7718,56.8406,56.7335,56.7947,16500.0
2013-07-23 15:00:00,74.28,74.29,74.22,74.25,46100.0,56.7947,56.8023,56.7488,56.7718,46100.0
2013-07-23 15:30:00,74.25,74.31,74.19,74.27,93300.0,56.7718,56.8176,56.7259,56.7871,93300.0
2013-07-24 09:30:00,74.66,74.76,74.4,74.54,55700.0,57.0853,57.1617,56.8865,56.9935,55700.0
2013-07-24 10:00:00,74.58,74.62,73.95,74.12,18800.0,57.0241,57.0547,56.5424,56.6724,18800.0
2013-07-24 10:30:00,74.12,74.32,74.11,74.3,59700.0,56.6724,56.8253,56.6647,56.81,59700.0
2013-07-24 11:00:00,74.3,74.47,74.3,74.34,29500.0,56.81,56.94,56.81,56.8406,29500.0
2013-07-24 11:30:00,74.35,74.62,74.35,74.5,30700.0,56.8482,57.0547,56.8482,56.9629,30700.0
2013-07-24 12:00:00,74.5,74.5,73.98,74.04,106100.0,56.9629,56.9629,56.5653,56.6112,106100.0
2013-07-24 12:30:00,74.07,74.09,73.78,73.8,18500.0,56.6341,56.6494,56.4124,56.4277,18500.0
2013-07-24 13:00:00,73.78,73.95,73.65,73.92,29100.0,56.4124,56.5424,56.313,56.5194,29100.0
2013-07-24 13:30:00,73.87,74.33,73.81,74.25,48000.0,56.4812,56.8329,56.4353,56.7718,48000.0
2013-07-24 14:00:00,74.28,74.8,74.28,74.58,72600.0,56.7947,57.1923,56.7947,57.0241,72600.0
2013-07-24 14:30:00,74.59,74.64,74.4,74.47,58700.0,57.0317,57.07,56.8865,56.94,58700.0
2013-07-24 15:00:00,74.47,74.5,74.23,74.32,145200.0,56.94,56.9629,56.7565,56.8253,145200.0
2013-07-24 15:30:00,74.3,74.43,74.08,74.21,138200.0,56.81,56.9094,56.6418,56.7412,138200.0
2013-07-25 09:30:00,74.4,74.98,73.29,73.71,175600.0,56.8865,57.3299,56.0377,56.3589,175600.0
2013-07-25 10:00:00,73.73,73.86,72.98,73.01,132100.0,56.3742,56.4736,55.8007,55.8237,132100.0
2013-07-25 10:30:00,73.03,73.1,72.56,72.56,117000.0,55.8389,55.8925,55.4796,55.4796,117000.0
2013-07-25 11:00:00,72.59,72.6,71.37,72.14,114400.0,55.5025,55.5102,54.5697,55.1585,114400.0
2013-07-25 11:30:00,72.11,72.38,72.05,72.11,56300.0,55.1355,55.342,55.0896,55.1355,56300.0
2013-07-25 12:00:00,72.11,72.83,72.11,72.73,34500.0,55.1355,55.686,55.1355,55.6096,34500.0
2013-07-25 12:30:00,72.7,72.85,72.41,72.45,25800.0,55.5866,55.7013,55.3649,55.3955,25800.0
2013-07-25 13:00:00,72.45,72.53,72.44,72.47,17900.0,55.3955,55.4566,55.3878,55.4108,17900.0
2013-07-25 13:30:00,72.53,72.68,72.38,72.42,24000.0,55.4566,55.5713,55.342,55.3725,24000.0
2013-07-25 14:00:00,72.44,72.59,72.43,72.56,31200.0,55.3878,55.5025,55.3802,55.4796,31200.0
2013-07-25 14:30:00,72.56,72.78,72.55,72.76,44200.0,55.4796,55.6478,55.4719,55.6325,44200.0
2013-07-25 15:00:00,72.76,73.31,72.75,73.17,155100.0,55.6325,56.053,55.6249,55.946,155100.0
2013-07-25 15:30:00,73.18,73.51,73.06,73.5,205700.0,55.9536,56.206,55.8619,56.1983,205700.0
2013-07-26 09:30:00,73.12,73.52,72.96,73.32,124900.0,55.9078,56.2136,55.7854,56.0607,124900.0
2013-07-26 10:00:00,73.38,73.4,73.23,73.29,186800.0,56.1066,56.1219,55.9919,56.0377,186800.0
2013-07-26 10:30:00,73.29,73.39,73.16,73.36,121000.0,56.0377,56.1142,55.9383,56.0913,121000.0
2013-07-26 11:00:00,73.34,73.35,73.04,73.24,73100.0,56.076,56.0836,55.8466,55.9995,73100.0
2013-07-26 11:30:00,73.23,73.74,73.2,73.72,71800.0,55.9919,56.3818,55.9689,56.3665,71800.0
2013-07-26 12:00:00,73.71,73.79,73.63,73.77,27600.0,56.3589,56.42,56.2977,56.4048,27600.0
2013-07-26 12:30:00,73.77,73.77,73.58,73.69,95000.0,56.4048,56.4048,56.2595,56.3436,95000.0
2013-07-26 13:00:00,73.65,73.68,73.47,73.6,138200.0,56.313,56.3359,56.1754,56.2748,138200.0
2013-07-26 13:30:00,73.6,73.61,73.41,73.42,58900.0,56.2748,56.2824,56.1295,56.1371,58900.0
2013-07-26 14:00:00,73.42,73.61,73.41,73.44,64200.0,56.1371,56.2824,56.1295,56.1524,64200.0
2013-07-26 14:30:00,73.42,73.51,73.4,73.41,71700.0,56.1371,56.206,56.1219,56.1295,71700.0
2013-07-26 15:00:00,73.41,73.44,73.24,73.26,83800.0,56.1295,56.1524,55.9995,56.0148,83800.0
2013-07-26 15:30:00,73.27,73.56,73.25,73.55,131700.0,56.0225,56.2442,56.0072,56.2365,131700.0
2013-07-29 09:30:00,73.18,73.57,72.63,72.65,39500.0,55.9536,56.2518,55.5331,55.5484,39500.0
2013-07-29 10:00:00,72.65,72.7,72.4,72.44,69800.0,55.5484,55.5866,55.3572,55.3878,69800.0
2013-07-29 10:30:00,72.44,72.54,72.37,72.4,58400.0,55.3878,55.4643,55.3343,55.3572,58400.0
2013-07-29 11:00:00,72.41,72.41,72.11,72.11,31800.0,55.3649,55.3649,55.1355,55.1355,31800.0
2013-07-29 11:30:00,72.12,72.12,71.94,72.0,52600.0,55.1432,55.1432,55.0055,55.0514,52600.0
2013-07-29 12:00:00,72.0,72.04,71.92,71.93,34100.0,55.0514,55.082,54.9902,54.9979,34100.0
2013-07-29 12:30:00,71.92,71.92,71.66,71.76,39400.0,54.9902,54.9902,54.7914,54.8679,39400.0
2013-07-29 13:00:00,71.74,71.78,71.68,71.71,30400.0,54.8526,54.8832,54.8067,54.8297,30400.0
2013-07-29 13:30:00,71.74,71.76,71.53,71.53,52300.0,54.8526,54.8679,54.692,54.692,52300.0
2013-07-29 14:00:00,71.54,71.76,71.53,71.7,56800.0,54.6997,54.8679,54.692,54.822,56800.0
2013-07-29 14:30:00,71.7,71.77,71.62,71.62,40900.0,54.822,54.8755,54.7609,54.7609,40900.0
2013-07-29 15:00:00,71.63,71.7,71.5,71.53,60600.0,54.7685,54.822,54.6691,54.692,60600.0
2013-07-29 15:30:00,71.53,71.64,71.48,71.62,75000.0,54.692,54.7762,54.6538,54.7609,75000.0
2013-07-30 09:30:00,71.64,71.79,71.0,71.48,38500.0,54.7762,54.8908,54.2868,54.6538,38500.0
2013-07-30 10:00:00,71.5,71.66,71.46,71.52,32800.0,54.6691,54.7914,54.6385,54.6844,32800.0
2013-07-30 10:30:00,71.58,71.59,71.25,71.25,26000.0,54.7303,54.7379,54.478,54.478,26000.0
2013-07-30 11:00:00,71.28,71.28,71.09,71.22,56800.0,54.5009,54.5009,54.3556,54.455,56800.0
2013-07-30 11:30:00,71.21,71.22,71.1,71.17,46100.0,54.4474,54.455,54.3633,54.4168,46100.0
2013-07-30 12:00:00,71.19,71.3,71.14,71.28,20500.0,54.4321,54.5162,54.3938,54.5009,20500.0
2013-07-30 12:30:00,71.28,71.5,71.28,71.49,23200.0,54.5009,54.6691,54.5009,54.6615,23200.0
2013-07-30 13:00:00,71.5,71.5,71.19,71.19,20200.0,54.6691,54.6691,54.4321,54.4321,20200.0
2013-07-30 13:30:00,71.17,71.3,71.11,71.23,21600.0,54.4168,54.5162,54.3709,54.4627,21600.0
2013-07-30 14:00:00,71.22,71.29,71.14,71.26,25400.0,54.455,54.5085,54.3938,54.4856,25400.0
2013-07-30 14:30:00,71.27,71.33,71.21,71.29,68800.0,54.4932,54.5391,54.4474,54.5085,68800.0
2013-07-30 15:00:00,71.32,71.53,71.26,71.43,48600.0,54.5315,54.692,54.4856,54.6156,48600.0
2013-07-30 15:30:00,71.45,71.47,71.28,71.32,58800.0,54.6309,54.6462,54.5009,54.5315,58800.0
2013-07-31 09:30:00,71.43,71.97,71.43,71.68,23300.0,54.6156,55.0285,54.6156,54.8067,23300.0
2013-07-31 10:00:00,71.74,71.82,71.58,71.64,17300.0,54.8526,54.9138,54.7303,54.7762,17300.0
2013-07-31 10:30:00,71.65,71.73,71.48,71.68,20100.0,54.7838,54.845,54.6538,54.8067,20100.0
2013-07-31 11:00:00,71.66,71.7,71.54,71.59,25800.0,54.7914,54.822,54.6997,54.7379,25800.0
2013-07-31 11:30:00,71.63,71.76,71.59,71.69,29900.0,54.7685,54.8679,54.7379,54.8144,29900.0
2013-07-31 12:00:00,71.67,71.69,71.55,71.56,24500.0,54.7991,54.8144,54.7073,54.715,24500.0
2013-07-31 12:30:00,71.56,71.59,71.51,71.55,26000.0,54.715,54.7379,54.6768,54.7073,26000.0
2013-07-31 13:00:00,71.56,71.58,71.48,71.49,21500.0,54.715,54.7303,54.6538,54.6615,21500.0
2013-07-31 13:30:00,71.47,71.58,71.45,71.49,23300.0,54.6462,54.7303,54.6309,54.6615,23300.0
2013-07-31 14:00:00,71.5,71.64,71.46,71.61,32600.0,54.6691,54.7762,54.6385,54.7532,32600.0
2013-07-31 14:30:00,71.65,71.81,71.57,71.79,18000.0,54.7838,54.9061,54.7226,54.8908,18000.0
2013-07-31 15:00:00,71.78,71.82,71.64,71.71,27300.0,54.8832,54.9138,54.7762,54.8297,27300.0
2013-07-31 15:30:00,71.7,71.73,71.27,71.31,87200.0,54.822,54.845,54.4932,54.5238,87200.0
2013-08-01 09:30:00,72.5,73.52,71.92,72.01,109600.0,55.4337,56.2136,54.9902,55.0591,109600.0
2013-08-01 10:00:00,71.99,73.09,71.95,73.09,100300.0,55.0438,55.8848,55.0132,55.8848,100300.0
2013-08-01 10:30:00,72.99,73.26,72.99,73.2,52100.0,55.8084,56.0148,55.8084,55.9689,52100.0
2013-08-01 11:00:00,73.19,73.19,72.66,72.83,52200.0,55.9613,55.9613,55.556,55.686,52200.0
2013-08-01 11:30:00,72.84,73.04,72.71,72.95,37200.0,55.6937,55.8466,55.5943,55.7778,37200.0
2013-08-01 12:00:00,72.95,73.17,72.93,72.99,29900.0,55.7778,55.946,55.7625,55.8084,29900.0
2013-08-01 12:30:00,72.98,73.08,72.97,73.04,27900.0,55.8007,55.8772,55.7931,55.8466,27900.0
2013-08-01 13:00:00,73.04,73.14,72.96,73.08,23900.0,55.8466,55.9231,55.7854,55.8772,23900.0
2013-08-01 13:30:00,73.08,73.1,72.99,73.05,25000.0,55.8772,55.8925,55.8084,55.8542,25000.0
2013-08-01 14:00:00,73.03,73.07,72.95,72.98,51600.0,55.8389,55.8695,55.7778,55.8007,51600.0
2013-08-01 14:30:00,72.97,73.04,72.92,73.0,40100.0,55.7931,55.8466,55.7548,55.816,40100.0
2013-08-01 15:00:00,73.01,73.28,72.98,73.27,70000.0,55.8237,56.0301,55.8007,56.0225,70000.0
2013-08-01 15:30:00,73.27,73.41,73.11,73.16,153000.0,56.0225,56.1295,55.9001,55.9383,153000.0
2013-08-02 09:30:00,73.04,73.04,72.55,72.95,27400.0,55.8466,55.8466,55.4719,55.7778,27400.0
2013-08-02 10:00:00,72.93,73.7,72.93,73.58,29600.0,55.7625,56.3512,55.7625,56.2595,29600.0
2013-08-02 10:30:00,73.65,73.66,73.24,73.24,34100.0,56.313,56.3206,55.9995,55.9995,34100.0
2013-08-02 11:00:00,73.29,73.34,73.02,73.3,27400.0,56.0377,56.076,55.8313,56.0454,27400.0
2013-08-02 11:30:00,73.31,73.6,73.31,73.6,23800.0,56.053,56.2748,56.053,56.2748,23800.0
2013-08-02 12:00:00,73.6,73.62,73.47,73.58,30300.0,56.2748,56.2901,56.1754,56.2595,30300.0
2013-08-02 12:30:00,73.58,73.72,73.49,73.69,45700.0,56.2595,56.3665,56.1907,56.3436,45700.0
2013-08-02 13:00:00,73.67,73.68,73.55,73.58,37800.0,56.3283,56.3359,56.2365,56.2595,37800.0
2013-08-02 13:30:00,73.55,73.63,73.52,73.54,20600.0,56.2365,56.2977,56.2136,56.2289,20600.0
2013-08-02 14:00:00,73.51,73.6,73.41,73.48,40800.0,56.206,56.2748,56.1295,56.183,40800.0
2013-08-02 14:30:00,73.52,73.55,73.44,73.44,33800.0,56.2136,56.2365,56.1524,56.1524,33800.0
2013-08-02 15:00:00,73.45,73.55,73.4,73.43,27500.0,56.1601,56.2365,56.1219,56.1448,27500.0
2013-08-02 15:30:00,73.41,73.44,73.28,73.39,89600.0,56.1295,56.1524,56.0301,56.1142,89600.0
2013-08-05 09:30:00,74.0,74.01,73.16,73.66,83400.0,56.5806,56.5883,55.9383,56.3206,83400.0
2013-08-05 10:00:00,73.6,74.0,73.6,73.79,16700.0,56.2748,56.5806,56.2748,56.42,16700.0
2013-08-05 10:30:00,73.79,73.97,73.71,73.71,35100.0,56.42,56.5577,56.3589,56.3589,35100.0
2013-08-05 11:00:00,73.69,73.72,73.53,73.72,32200.0,56.3436,56.3665,56.2213,56.3665,32200.0
2013-08-05 11:30:00,73.7,73.83,73.69,73.82,15200.0,56.3512,56.4506,56.3436,56.443,15200.0
2013-08-05 12:00:00,73.82,73.86,73.68,73.7,15600.0,56.443,56.4736,56.3359,56.3512,15600.0
2013-08-05 12:30:00,73.69,73.69,73.59,73.64,36700.0,56.3436,56.3436,56.2671,56.3054,36700.0
2013-08-05 13:00:00,73.61,73.69,73.54,73.68,19900.0,56.2824,56.3436,56.2289,56.3359,19900.0
2013-08-05 13:30:00,73.64,73.73,73.6,73.67,40000.0,56.3054,56.3742,56.2748,56.3283,40000.0
2013-08-05 14:00:00,73.62,73.62,73.47,73.51,15000.0,56.2901,56.2901,56.1754,56.206,15000.0
2013-08-05 14:30:00,73.51,73.53,73.25,73.26,20600.0,56.206,56.2213,56.0072,56.0148,20600.0
2013-08-05 15:00:00,73.26,73.4,73.26,73.35,33500.0,56.0148,56.1219,56.0148,56.0836,33500.0
2013-08-05 15:30:00,73.33,73.34,73.22,73.31,47900.0,56.0683,56.076,55.9842,56.053,47900.0
2013-08-06 09:30:00,73.07,73.95,72.01,72.01,32300.0,55.8695,56.5424,55.0591,55.0591,32300.0
2013-08-06 10:00:00,72.03,72.46,71.97,72.26,25000.0,55.0743,55.4031,55.0285,55.2502,25000.0
2013-08-06 10:30:00,72.25,72.3,71.75,71.78,25400.0,55.2426,55.2808,54.8603,54.8832,25400.0
2013-08-06 11:00:00,71.77,72.21,71.74,72.05,27200.0,54.8755,55.212,54.8526,55.0896,27200.0
2013-08-06 11:30:00,72.05,72.07,71.88,71.93,30400.0,55.0896,55.1049,54.9597,54.9979,30400.0
2013-08-06 12:00:00,71.92,72.08,71.73,72.02,31200.0,54.9902,55.1126,54.845,55.0667,31200.0
2013-08-06 12:30:00,72.04,72.2,72.03,72.17,34100.0,55.082,55.2043,55.0743,55.1814,34100.0
2013-08-06 13:00:00,72.2,72.39,72.18,72.39,21200.0,55.2043,55.3496,55.189,55.3496,21200.0
2013-08-06 13:30:00,72.39,72.46,72.2,72.33,24200.0,55.3496,55.4031,55.2043,55.3037,24200.0
2013-08-06 14:00:00,72.31,72.32,72.11,72.17,26700.0,55.2884,55.2961,55.1355,55.1814,26700.0
2013-08-06 14:30:00,72.15,72.2,72.01,72.11,43700.0,55.1661,55.2043,55.0591,55.1355,43700.0
2013-08-06 15:00:00,72.12,72.32,72.09,72.24,36100.0,55.1432,55.2961,55.1202,55.2349,36100.0
2013-08-06 15:30:00,72.23,72.23,72.01,72.03,84000.0,55.2273,55.2273,55.0591,55.0743,84000.0
2013-08-07 09:30:00,71.66,72.05,71.28,71.36,34400.0,54.7914,55.0896,54.5009,54.5621,34400.0
2013-08-07 10:00:00,71.34,71.34,70.81,70.82,85800.0,54.5468,54.5468,54.1415,54.1492,85800.0
2013-08-07 10:30:00,70.8,71.0,70.77,70.85,71100.0,54.1339,54.2868,54.1109,54.1721,71100.0
2013-08-07 11:00:00,70.85,71.05,70.75,70.78,38900.0,54.1721,54.325,54.0957,54.1186,38900.0
2013-08-07 11:30:00,70.75,70.75,70.54,70.58,37100.0,54.0957,54.0957,53.9351,53.9657,37100.0
2013-08-07 12:00:00,70.59,70.63,70.5,70.5,29200.0,53.9733,54.0039,53.9045,53.9045,29200.0
2013-08-07 12:30:00,70.5,70.53,70.29,70.29,37300.0,53.9045,53.9274,53.7439,53.7439,37300.0
2013-08-07 13:00:00,70.29,70.33,70.11,70.15,47200.0,53.7439,53.7745,53.6063,53.6369,47200.0
2013-08-07 13:30:00,70.15,70.16,69.85,69.92,56500.0,53.6369,53.6445,53.4075,53.461,56500.0
2013-08-07 14:00:00,69.97,70.18,69.88,70.18,61900.0,53.4993,53.6598,53.4305,53.6598,61900.0
2013-08-07 14:30:00,70.17,70.5,70.17,70.46,35300.0,53.6522,53.9045,53.6522,53.8739,35300.0
2013-08-07 15:00:00,70.48,70.57,70.44,70.52,48500.0,53.8892,53.958,53.8586,53.9198,48500.0
2013-08-07 15:30:00,70.53,70.62,70.4,70.45,62000.0,53.9274,53.9963,53.828,53.8663,62000.0
2013-08-08 09:30:00,70.72,70.72,70.4,70.58,25500.0,54.0727,54.0727,53.828,53.9657,25500.0
2013-08-08 10:00:00,70.62,70.89,70.5,70.85,21200.0,53.9963,54.2027,53.9045,54.1721,21200.0
2013-08-08 10:30:00,70.79,70.96,70.73,70.95,21100.0,54.1262,54.2562,54.0804,54.2486,21100.0
2013-08-08 11:00:00,70.96,70.96,70.73,70.81,10800.0,54.2562,54.2562,54.0804,54.1415,10800.0
2013-08-08 11:30:00,70.82,70.96,70.82,70.96,21100.0,54.1492,54.2562,54.1492,54.2562,21100.0
2013-08-08 12:00:00,70.95,70.97,70.88,70.88,11100.0,54.2486,54.2639,54.1951,54.1951,11100.0
2013-08-08 12:30:00,70.86,70.94,70.84,70.94,5200.0,54.1798,54.2409,54.1645,54.2409,5200.0
2013-08-08 13:00:00,70.92,70.95,70.74,70.89,24000.0,54.2256,54.2486,54.088,54.2027,24000.0
2013-08-08 13:30:00,70.91,70.95,70.75,70.78,8700.0,54.218,54.2486,54.0957,54.1186,8700.0
2013-08-08 14:00:00,70.79,70.93,70.76,70.84,17900.0,54.1262,54.2333,54.1033,54.1645,17900.0
2013-08-08 14:30:00,70.84,70.84,70.7,70.79,40300.0,54.1645,54.1645,54.0574,54.1262,40300.0
2013-08-08 15:00:00,70.8,70.96,70.78,70.86,37000.0,54.1339,54.2562,54.1186,54.1798,37000.0
2013-08-08 15:30:00,70.86,70.87,70.76,70.8,52800.0,54.1798,54.1874,54.1033,54.1339,52800.0
2013-08-09 09:30:00,70.56,70.9,70.56,70.65,25400.0,53.9504,54.2103,53.9504,54.0192,25400.0
2013-08-09 10:00:00,70.7,70.7,70.2,70.42,13500.0,54.0574,54.0574,53.6751,53.8433,13500.0
2013-08-09 10:30:00,70.46,70.57,70.36,70.46,15600.0,53.8739,53.958,53.7975,53.8739,15600.0
2013-08-09 11:00:00,70.46,70.52,70.26,70.3,9500.0,53.8739,53.9198,53.721,53.7516,9500.0
2013-08-09 11:30:00,70.32,70.52,70.32,70.46,5400.0,53.7669,53.9198,53.7669,53.8739,5400.0
2013-08-09 12:00:00,70.51,70.54,70.44,70.53,5500.0,53.9121,53.9351,53.8586,53.9274,5500.0
2013-08-09 12:30:00,70.5,70.6,70.42,70.56,6300.0,53.9045,53.981,53.8433,53.9504,6300.0
2013-08-09 13:00:00,70.54,70.64,70.49,70.52,23000.0,53.9351,54.0115,53.8969,53.9198,23000.0
2013-08-09 13:30:00,70.52,70.68,70.51,70.64,8300.0,53.9198,54.0421,53.9121,54.0115,8300.0
2013-08-09 14:00:00,70.66,70.66,70.53,70.6,9100.0,54.0268,54.0268,53.9274,53.981,9100.0
2013-08-09 14:30:00,70.65,70.66,70.55,70.62,7900.0,54.0192,54.0268,53.9427,53.9963,7900.0
2013-08-09 15:00:00,70.66,70.66,70.48,70.49,10500.0,54.0268,54.0268,53.8892,53.8969,10500.0
2013-08-09 15:30:00,70.45,70.57,70.34,70.4,35200.0,53.8663,53.958,53.7822,53.828,35200.0
2013-08-12 09:30:00,70.47,70.79,70.11,70.61,18000.0,53.8816,54.1262,53.6063,53.9886,18000.0
2013-08-12 10:00:00,70.66,70.72,70.26,70.31,14100.0,54.0268,54.0727,53.721,53.7592,14100.0
2013-08-12 10:30:00,70.31,70.61,70.31,70.57,18600.0,53.7592,53.9886,53.7592,53.958,18600.0
2013-08-12 11:00:00,70.57,70.6,70.43,70.54,21400.0,53.958,53.981,53.851,53.9351,21400.0
2013-08-12 11:30:00,70.52,70.57,70.39,70.45,28100.0,53.9198,53.958,53.8204,53.8663,28100.0
2013-08-12 12:00:00,70.45,70.51,70.22,70.24,13800.0,53.8663,53.9121,53.6904,53.7057,13800.0
2013-08-12 12:30:00,70.21,70.49,70.21,70.42,20900.0,53.6828,53.8969,53.6828,53.8433,20900.0
2013-08-12 13:00:00,70.44,70.47,70.29,70.32,15600.0,53.8586,53.8816,53.7439,53.7669,15600.0
2013-08-12 13:30:00,70.34,70.4,70.28,70.35,99200.0,53.7822,53.828,53.7363,53.7898,99200.0
2013-08-12 14:00:00,70.36,70.38,70.28,70.32,38300.0,53.7975,53.8128,53.7363,53.7669,38300.0
2013-08-12 14:30:00,70.32,70.41,70.15,70.33,54500.0,53.7669,53.8357,53.6369,53.7745,54500.0
2013-08-12 15:00:00,70.33,70.41,70.29,70.36,17500.0,53.7745,53.8357,53.7439,53.7975,17500.0
2013-08-12 15:30:00,70.35,70.43,70.32,70.35,44000.0,53.7898,53.851,53.7669,53.7898,44000.0
2013-08-13 09:30:00,70.33,70.71,70.17,70.25,7600.0,53.7745,54.0651,53.6522,53.7134,7600.0
2013-08-13 10:00:00,70.28,70.28,69.96,70.07,15700.0,53.7363,53.7363,53.4916,53.5757,15700.0
2013-08-13 10:30:00,70.12,70.12,69.73,69.85,13400.0,53.614,53.614,53.3158,53.4075,13400.0
2013-08-13 11:00:00,69.85,70.22,69.85,70.15,15800.0,53.4075,53.6904,53.4075,53.6369,15800.0
2013-08-13 11:30:00,70.2,70.27,70.04,70.14,20100.0,53.6751,53.7286,53.5528,53.6292,20100.0
2013-08-13 12:00:00,70.09,70.24,70.03,70.06,17500.0,53.591,53.7057,53.5451,53.5681,17500.0
2013-08-13 12:30:00,70.07,70.2,70.07,70.13,14700.0,53.5757,53.6751,53.5757,53.6216,14700.0
2013-08-13 13:00:00,70.14,70.21,70.1,70.18,12700.0,53.6292,53.6828,53.5987,53.6598,12700.0
2013-08-13 13:30:00,70.2,70.24,70.1,70.16,15000.0,53.6751,53.7057,53.5987,53.6445,15000.0
2013-08-13 14:00:00,70.16,70.2,70.1,70.14,15100.0,53.6445,53.6751,53.5987,53.6292,15100.0
2013-08-13 14:30:00,70.15,70.15,70.07,70.12,20700.0,53.6369,53.6369,53.5757,53.614,20700.0
2013-08-13 15:00:00,70.13,70.24,70.12,70.2,20100.0,53.6216,53.7057,53.614,53.6751,20100.0
2013-08-13 15:30:00,70.22,70.24,70.15,70.19,33800.0,53.6904,53.7057,53.6369,53.6675,33800.0
2013-08-14 09:30:00,70.0,70.56,69.89,69.89,16500.0,53.5222,53.9504,53.4381,53.4381,16500.0
2013-08-14 10:00:00,69.91,69.98,69.62,69.8,24200.0,53.4534,53.5069,53.2317,53.3693,24200.0
2013-08-14 10:30:00,69.79,69.82,69.4,69.48,13700.0,53.3616,53.3846,53.0634,53.1246,13700.0
2013-08-14 11:00:00,69.49,69.64,69.37,69.62,13400.0,53.1323,53.2469,53.0405,53.2317,13400.0
2013-08-14 11:30:00,69.61,69.64,69.4,69.46,15100.0,53.224,53.2469,53.0634,53.1093,15100.0
2013-08-14 12:00:00,69.43,69.81,69.42,69.81,13200.0,53.0864,53.3769,53.0787,53.3769,13200.0
2013-08-14 12:30:00,69.8,69.87,69.68,69.69,17000.0,53.3693,53.4228,53.2775,53.2852,17000.0
2013-08-14 13:00:00,69.63,69.76,69.62,69.66,8800.0,53.2393,53.3387,53.2317,53.2622,8800.0
2013-08-14 13:30:00,69.65,69.89,69.62,69.87,18500.0,53.2546,53.4381,53.2317,53.4228,18500.0
2013-08-14 14:00:00,69.89,69.94,69.81,69.82,13100.0,53.4381,53.4763,53.3769,53.3846,13100.0
2013-08-14 14:30:00,69.82,69.88,69.73,69.76,20400.0,53.3846,53.4305,53.3158,53.3387,20400.0
2013-08-14 15:00:00,69.78,69.83,69.71,69.78,27000.0,53.354,53.3922,53.3005,53.354,27000.0
2013-08-14 15:30:00,69.78,69.78,69.65,69.68,38700.0,53.354,53.354,53.2546,53.2775,38700.0
2013-08-15 09:30:00,69.22,69.23,68.38,68.45,58100.0,52.9258,52.9335,52.2835,52.3371,58100.0
2013-08-15 10:00:00,68.45,69.02,68.41,68.98,90200.0,52.3371,52.7729,52.3065,52.7423,90200.0
2013-08-15 10:30:00,69.01,69.01,68.75,68.9,43700.0,52.7652,52.7652,52.5664,52.6811,43700.0
2013-08-15 11:00:00,68.88,68.89,68.6,68.63,18700.0,52.6658,52.6735,52.4518,52.4747,18700.0
2013-08-15 11:30:00,68.65,68.73,68.42,68.45,31000.0,52.49,52.5512,52.3141,52.3371,31000.0
2013-08-15 12:00:00,68.44,68.46,68.18,68.19,10200.0,52.3294,52.3447,52.1306,52.1383,10200.0
2013-08-15 12:30:00,68.23,68.3,68.18,68.2,22500.0,52.1689,52.2224,52.1306,52.1459,22500.0
2013-08-15 13:00:00,68.22,68.23,67.78,67.87,24500.0,52.1612,52.1689,51.8248,51.8936,24500.0
2013-08-15 13:30:00,67.86,67.94,67.79,67.88,17500.0,51.886,51.9471,51.8324,51.9012,17500.0
2013-08-15 14:00:00,67.91,67.91,67.62,67.86,28500.0,51.9242,51.9242,51.7024,51.886,28500.0
2013-08-15 14:30:00,67.9,68.14,67.9,67.92,25100.0,51.9165,52.1,51.9165,51.9318,25100.0
2013-08-15 15:00:00,67.91,67.92,67.69,67.7,54400.0,51.9242,51.9318,51.756,51.7636,54400.0
2013-08-15 15:30:00,67.71,68.04,67.7,68.0,80500.0,51.7713,52.0236,51.7636,51.993,80500.0
2013-08-16 09:30:00,67.83,68.4,67.55,68.24,20600.0,51.863,52.2988,51.6489,52.1765,20600.0
2013-08-16 10:00:00,68.22,68.73,68.11,68.55,66200.0,52.1612,52.5512,52.0771,52.4135,66200.0
2013-08-16 10:30:00,68.6,68.85,68.51,68.68,38100.0,52.4518,52.6429,52.3829,52.5129,38100.0
2013-08-16 11:00:00,68.72,68.72,68.47,68.54,24300.0,52.5435,52.5435,52.3524,52.4059,24300.0
2013-08-16 11:30:00,68.51,68.77,68.5,68.65,16700.0,52.3829,52.5817,52.3753,52.49,16700.0
2013-08-16 12:00:00,68.65,68.87,68.65,68.83,25200.0,52.49,52.6582,52.49,52.6276,25200.0
2013-08-16 12:30:00,68.85,68.91,68.8,68.9,25100.0,52.6429,52.6888,52.6047,52.6811,25100.0
2013-08-16 13:00:00,68.9,68.92,68.67,68.76,33500.0,52.6811,52.6964,52.5053,52.5741,33500.0
2013-08-16 13:30:00,68.76,68.8,68.7,68.7,23400.0,52.5741,52.6047,52.5282,52.5282,23400.0
2013-08-16 14:00:00,68.72,68.8,68.63,68.77,35700.0,52.5435,52.6047,52.4747,52.5817,35700.0
2013-08-16 14:30:00,68.75,68.82,68.73,68.81,84500.0,52.5664,52.62,52.5512,52.6123,84500.0
2013-08-16 15:00:00,68.8,68.84,68.76,68.81,39500.0,52.6047,52.6353,52.5741,52.6123,39500.0
2013-08-16 15:30:00,68.84,69.01,68.8,68.85,133800.0,52.6353,52.7652,52.6047,52.6429,133800.0
2013-08-19 09:30:00,68.88,69.15,68.66,69.15,23500.0,52.6658,52.8723,52.4976,52.8723,23500.0
2013-08-19 10:00:00,69.16,69.3,68.91,68.98,35900.0,52.8799,52.987,52.6888,52.7423,35900.0
2013-08-19 10:30:00,68.97,69.31,68.94,69.15,40100.0,52.7347,52.9946,52.7117,52.8723,40100.0
2013-08-19 11:00:00,69.14,69.26,69.05,69.2,28600.0,52.8646,52.9564,52.7958,52.9105,28600.0
2013-08-19 11:30:00,69.17,69.33,69.12,69.24,16400.0,52.8876,53.0099,52.8494,52.9411,16400.0
2013-08-19 12:00:00,69.24,69.25,69.12,69.15,17000.0,52.9411,52.9488,52.8494,52.8723,17000.0
2013-08-19 12:30:00,69.11,69.13,69.02,69.11,17200.0,52.8417,52.857,52.7729,52.8417,17200.0
2013-08-19 13:00:00,69.1,69.13,69.08,69.12,19400.0,52.8341,52.857,52.8188,52.8494,19400.0
2013-08-19 13:30:00,69.1,69.21,69.09,69.18,20800.0,52.8341,52.9182,52.8264,52.8952,20800.0
2013-08-19 14:00:00,69.18,69.3,69.16,69.19,20700.0,52.8952,52.987,52.8799,52.9029,20700.0
2013-08-19 14:30:00,69.19,69.24,69.11,69.21,41700.0,52.9029,52.9411,52.8417,52.9182,41700.0
2013-08-19 15:00:00,69.21,69.26,69.13,69.23,39700.0,52.9182,52.9564,52.857,52.9335,39700.0
2013-08-19 15:30:00,69.2,69.25,69.1,69.2,165300.0,52.9105,52.9488,52.8341,52.9105,165300.0
2013-08-20 09:30:00,69.35,69.96,69.24,69.86,24700.0,53.0252,53.4916,52.9411,53.4152,24700.0
2013-08-20 10:00:00,69.83,69.9,69.67,69.7,21000.0,53.3922,53.4457,53.2699,53.2928,21000.0
2013-08-20 10:30:00,69.65,70.26,69.64,70.2,37100.0,53.2546,53.721,53.2469,53.6751,37100.0
2013-08-20 11:00:00,70.16,70.27,70.0,70.26,177300.0,53.6445,53.7286,53.5222,53.721,177300.0
2013-08-20 11:30:00,70.25,70.47,70.23,70.46,67500.0,53.7134,53.8816,53.6981,53.8739,67500.0
2013-08-20 12:00:00,70.45,70.57,70.45,70.53,17700.0,53.8663,53.958,53.8663,53.9274,17700.0
2013-08-20 12:30:00,70.52,70.52,70.39,70.44,36300.0,53.9198,53.9198,53.8204,53.8586,36300.0
2013-08-20 13:00:00,70.4,70.47,70.34,70.42,31100.0,53.828,53.8816,53.7822,53.8433,31100.0
2013-08-20 13:30:00,70.42,70.42,70.16,70.24,13800.0,53.8433,53.8433,53.6445,53.7057,13800.0
2013-08-20 14:00:00,70.22,70.34,70.08,70.11,15000.0,53.6904,53.7822,53.5834,53.6063,15000.0
2013-08-20 14:30:00,70.1,70.1,69.92,70.0,18100.0,53.5987,53.5987,53.461,53.5222,18100.0
2013-08-20 15:00:00,70.01,70.01,69.74,69.81,13100.0,53.5298,53.5298,53.3234,53.3769,13100.0
2013-08-20 15:30:00,69.81,69.82,69.66,69.76,76600.0,53.3769,53.3846,53.2622,53.3387,76600.0
2013-08-21 09:30:00,69.51,69.7,69.24,69.62,19100.0,53.1475,53.2928,52.9411,53.2317,19100.0
2013-08-21 10:00:00,69.62,70.0,69.6,69.98,24100.0,53.2317,53.5222,53.2164,53.5069,24100.0
2013-08-21 10:30:00,69.92,70.16,69.76,70.08,24400.0,53.461,53.6445,53.3387,53.5834,24400.0
2013-08-21 11:00:00,70.11,70.2,70.0,70.02,38700.0,53.6063,53.6751,53.5222,53.5375,38700.0
2013-08-21 11:30:00,70.02,70.02,69.67,69.78,17800.0,53.5375,53.5375,53.2699,53.354,17800.0
2013-08-21 12:00:00,69.75,69.96,69.69,69.79,14200.0,53.3311,53.4916,53.2852,53.3616,14200.0
2013-08-21 12:30:00,69.75,69.84,69.73,69.79,13200.0,53.3311,53.3999,53.3158,53.3616,13200.0
2013-08-21 13:00:00,69.8,69.97,69.73,69.89,9200.0,53.3693,53.4993,53.3158,53.4381,9200.0
2013-08-21 13:30:00,69.87,70.02,69.81,70.01,15900.0,53.4228,53.5375,53.3769,53.5298,15900.0
2013-08-21 14:00:00,70.01,70.04,69.8,69.9,57100.0,53.5298,53.5528,53.3693,53.4457,57100.0
2013-08-21 14:30:00,69.91,70.42,69.91,70.41,33400.0,53.4534,53.8433,53.4534,53.8357,33400.0
2013-08-21 15:00:00,70.39,70.39,70.22,70.25,25500.0,53.8204,53.8204,53.6904,53.7134,25500.0
2013-08-21 15:30:00,70.25,70.26,69.98,70.01,57800.0,53.7134,53.721,53.5069,53.5298,57800.0
2013-08-22 09:30:00,70.13,70.77,70.09,70.77,50600.0,53.6216,54.1109,53.591,54.1109,50600.0
2013-08-22 10:00:00,70.76,70.9,70.51,70.73,38900.0,54.1033,54.2103,53.9121,54.0804,38900.0
2013-08-22 10:30:00,70.73,70.95,70.73,70.79,19700.0,54.0804,54.2486,54.0804,54.1262,19700.0
2013-08-22 11:00:00,70.79,70.83,70.43,70.48,29300.0,54.1262,54.1568,53.851,53.8892,29300.0
2013-08-22 11:30:00,70.44,70.86,70.41,70.8,16100.0,53.8586,54.1798,53.8357,54.1339,16100.0
2013-08-22 12:00:00,70.79,70.86,70.64,70.72,11800.0,54.1262,54.1798,54.0115,54.0727,11800.0
2013-08-22 12:30:00,70.72,70.75,70.65,70.68,12400.0,54.0727,54.0957,54.0192,54.0421,12400.0
2013-08-22 13:00:00,70.7,70.75,70.67,70.67,11700.0,54.0574,54.0957,54.0345,54.0345,11700.0
2013-08-22 13:30:00,70.75,70.84,70.71,70.71,3500.0,54.0957,54.1645,54.0651,54.0651,3500.0
2013-08-22 14:00:00,70.73,70.86,70.72,70.83,6400.0,54.0804,54.1798,54.0727,54.1568,6400.0
2013-08-22 14:30:00,70.83,70.95,70.69,70.76,4100.0,54.1568,54.2486,54.0498,54.1033,4100.0
2013-08-22 15:00:00,70.78,70.9,70.72,70.88,6900.0,54.1186,54.2103,54.0727,54.1951,6900.0
2013-08-22 15:30:00,70.87,70.89,70.6,70.65,85600.0,54.1874,54.2027,53.981,54.0192,85600.0
2013-08-23 09:30:00,72.48,72.48,70.44,70.65,85600.0,55.4184,55.4184,53.8586,54.0192,85600.0
2013-08-23 10:00:00,70.71,70.71,70.38,70.39,46900.0,54.0651,54.0651,53.8128,53.8204,46900.0
2013-08-23 10:30:00,70.38,70.56,70.34,70.46,62000.0,53.8128,53.9504,53.7822,53.8739,62000.0
2013-08-23 11:00:00,70.49,70.84,70.49,70.75,19500.0,53.8969,54.1645,53.8969,54.0957,19500.0
2013-08-23 11:30:00,70.69,70.94,70.69,70.86,14400.0,54.0498,54.2409,54.0498,54.1798,14400.0
2013-08-23 12:00:00,70.88,70.99,70.87,70.95,23400.0,54.1951,54.2792,54.1874,54.2486,23400.0
2013-08-23 12:30:00,70.94,71.08,70.9,71.03,150800.0,54.2409,54.348,54.2103,54.3097,150800.0
2013-08-23 13:00:00,71.04,71.06,70.93,71.0,13000.0,54.3174,54.3327,54.2333,54.2868,13000.0
2013-08-23 13:30:00,71.0,71.13,70.98,71.12,19200.0,54.2868,54.3862,54.2715,54.3786,19200.0
2013-08-23 14:00:00,71.1,71.26,71.1,71.18,94100.0,54.3633,54.4856,54.3633,54.4244,94100.0
2013-08-23 14:30:00,71.21,71.25,71.11,71.19,69300.0,54.4474,54.478,54.3709,54.4321,69300.0
2013-08-23 15:00:00,71.17,71.31,71.13,71.31,46600.0,54.4168,54.5238,54.3862,54.5238,46600.0
2013-08-23 15:30:00,71.31,71.39,71.25,71.31,87200.0,54.5238,54.585,54.478,54.5238,87200.0
2013-08-26 09:30:00,71.46,71.47,71.08,71.08,9200.0,54.6385,54.6462,54.348,54.348,9200.0
2013-08-26 10:00:00,71.09,71.57,71.09,71.57,17000.0,54.3556,54.7226,54.3556,54.7226,17000.0
2013-08-26 10:30:00,71.57,71.76,71.45,71.76,10600.0,54.7226,54.8679,54.6309,54.8679,10600.0
2013-08-26 11:00:00,71.74,71.74,71.45,71.5,33200.0,54.8526,54.8526,54.6309,54.6691,33200.0
2013-08-26 11:30:00,71.53,71.73,71.53,71.65,15800.0,54.692,54.845,54.692,54.7838,15800.0
2013-08-26 12:00:00,71.64,71.74,71.6,71.66,10300.0,54.7762,54.8526,54.7456,54.7914,10300.0
2013-08-26 12:30:00,71.65,71.69,71.56,71.63,23300.0,54.7838,54.8144,54.715,54.7685,23300.0
2013-08-26 13:00:00,71.64,71.73,71.55,71.6,13000.0,54.7762,54.845,54.7073,54.7456,13000.0
2013-08-26 13:30:00,71.55,71.62,71.47,71.52,22500.0,54.7073,54.7609,54.6462,54.6844,22500.0
2013-08-26 14:00:00,71.51,71.63,71.47,71.61,17700.0,54.6768,54.7685,54.6462,54.7532,17700.0
2013-08-26 14:30:00,71.61,71.69,71.59,71.69,17600.0,54.7532,54.8144,54.7379,54.8144,17600.0
2013-08-26 15:00:00,71.68,71.71,71.51,71.55,96100.0,54.8067,54.8297,54.6768,54.7073,96100.0
2013-08-26 15:30:00,71.53,71.62,71.46,71.5,138000.0,54.692,54.7609,54.6385,54.6691,138000.0
2013-08-27 09:30:00,70.71,71.28,70.69,71.11,39400.0,54.0651,54.5009,54.0498,54.3709,39400.0
2013-08-27 10:00:00,71.17,71.33,71.04,71.19,32300.0,54.4168,54.5391,54.3174,54.4321,32300.0
2013-08-27 10:30:00,71.2,71.28,70.77,71.0,38600.0,54.4397,54.5009,54.1109,54.2868,38600.0
2013-08-27 11:00:00,71.0,71.0,70.86,70.93,16200.0,54.2868,54.2868,54.1798,54.2333,16200.0
2013-08-27 11:30:00,70.91,71.07,70.87,71.07,20200.0,54.218,54.3403,54.1874,54.3403,20200.0
2013-08-27 12:00:00,71.03,71.03,70.74,70.75,61000.0,54.3097,54.3097,54.088,54.0957,61000.0
2013-08-27 12:30:00,70.75,70.75,70.5,70.51,25300.0,54.0957,54.0957,53.9045,53.9121,25300.0
2013-08-27 13:00:00,70.47,70.54,70.39,70.53,44600.0,53.8816,53.9351,53.8204,53.9274,44600.0
2013-08-27 13:30:00,70.52,70.7,70.48,70.59,16200.0,53.9198,54.0574,53.8892,53.9733,16200.0
2013-08-27 14:00:00,70.55,70.58,70.11,70.24,15900.0,53.9427,53.9657,53.6063,53.7057,15900.0
2013-08-27 14:30:00,70.2,70.41,70.18,70.3,11500.0,53.6751,53.8357,53.6598,53.7516,11500.0
2013-08-27 15:00:00,70.24,70.36,70.15,70.3,19800.0,53.7057,53.7975,53.6369,53.7516,19800.0
2013-08-27 15:30:00,70.29,70.33,70.12,70.26,45800.0,53.7439,53.7745,53.614,53.721,45800.0
2013-08-28 09:30:00,70.2,70.45,69.96,70.35,47300.0,53.6751,53.8663,53.4916,53.7898,47300.0
2013-08-28 10:00:00,70.35,70.57,70.31,70.56,41400.0,53.7898,53.958,53.7592,53.9504,41400.0
2013-08-28 10:30:00,70.51,70.64,70.51,70.53,24100.0,53.9121,54.0115,53.9121,53.9274,24100.0
2013-08-28 11:00:00,70.56,70.56,70.32,70.45,9500.0,53.9504,53.9504,53.7669,53.8663,9500.0
2013-08-28 11:30:00,70.42,70.71,70.32,70.58,29300.0,53.8433,54.0651,53.7669,53.9657,29300.0
2013-08-28 12:00:00,70.59,70.75,70.58,70.75,12300.0,53.9733,54.0957,53.9657,54.0957,12300.0
2013-08-28 12:30:00,70.76,70.88,70.73,70.85,19800.0,54.1033,54.1951,54.0804,54.1721,19800.0
2013-08-28 13:00:00,70.85,70.88,70.81,70.87,15900.0,54.1721,54.1951,54.1415,54.1874,15900.0
2013-08-28 13:30:00,70.87,70.87,70.66,70.69,7800.0,54.1874,54.1874,54.0268,54.0498,7800.0
2013-08-28 14:00:00,70.71,70.71,70.41,70.52,19900.0,54.0651,54.0651,53.8357,53.9198,19900.0
2013-08-28 14:30:00,70.51,70.58,70.5,70.52,23500.0,53.9121,53.9657,53.9045,53.9198,23500.0
2013-08-28 15:00:00,70.51,70.69,70.51,70.68,25800.0,53.9121,54.0498,53.9121,54.0421,25800.0
2013-08-28 15:30:00,70.67,70.74,70.59,70.7,82100.0,54.0345,54.088,53.9733,54.0574,82100.0
2013-08-29 09:30:00,70.55,70.95,70.55,70.71,9500.0,54.0643,54.3708,54.0643,54.1869,9500.0
2013-08-29 10:00:00,70.76,70.79,70.46,70.46,14300.0,54.2252,54.2482,53.9953,53.9953,14300.0
2013-08-29 10:30:00,70.44,70.86,70.44,70.85,12100.0,53.98,54.3019,53.98,54.2942,12100.0
2013-08-29 11:00:00,70.85,70.98,70.75,70.95,14300.0,54.2942,54.3938,54.2176,54.3708,14300.0
2013-08-29 11:30:00,70.95,71.05,70.88,71.01,21600.0,54.3708,54.4475,54.3172,54.4168,21600.0
2013-08-29 12:00:00,71.01,71.06,70.97,71.0,15100.0,54.4168,54.4551,54.3862,54.4091,15100.0
2013-08-29 12:30:00,71.0,71.06,70.91,71.06,24300.0,54.4091,54.4551,54.3402,54.4551,24300.0
2013-08-29 13:00:00,71.07,71.1,70.89,71.05,24900.0,54.4628,54.4858,54.3248,54.4475,24900.0
2013-08-29 13:30:00,71.03,71.08,70.86,71.01,16900.0,54.4321,54.4704,54.3019,54.4168,16900.0
2013-08-29 14:00:00,71.01,71.28,70.99,71.19,18400.0,54.4168,54.6237,54.4015,54.5547,18400.0
2013-08-29 14:30:00,71.17,71.3,71.08,71.08,9200.0,54.5394,54.639,54.4704,54.4704,9200.0
2013-08-29 15:00:00,71.11,71.11,70.99,71.01,21400.0,54.4934,54.4934,54.4015,54.4168,21400.0
2013-08-29 15:30:00,71.01,71.08,70.91,71.0,57500.0,54.4168,54.4704,54.3402,54.4091,57500.0
2013-08-30 09:30:00,71.6,73.66,71.6,73.57,142700.0,54.8689,56.4476,54.8689,56.3786,142700.0
2013-08-30 10:00:00,73.53,74.29,73.48,74.14,216100.0,56.3479,56.9304,56.3096,56.8154,216100.0
2013-08-30 10:30:00,74.12,74.5,74.07,74.49,180000.0,56.8001,57.0913,56.7618,57.0836,180000.0
2013-08-30 11:00:00,74.49,74.76,74.27,74.69,126600.0,57.0836,57.2905,56.915,57.2369,126600.0
2013-08-30 11:30:00,74.68,74.91,74.53,74.88,137100.0,57.2292,57.4055,57.1143,57.3825,137100.0
2013-08-30 12:00:00,74.89,75.08,74.83,75.04,84700.0,57.3901,57.5358,57.3442,57.5051,84700.0
2013-08-30 12:30:00,75.04,75.06,74.83,74.94,88500.0,57.5051,57.5204,57.3442,57.4285,88500.0
2013-08-30 13:00:00,74.94,74.97,74.1,74.23,105500.0,57.4285,57.4515,56.7848,56.8844,105500.0
2013-08-30 13:30:00,74.27,74.34,74.16,74.22,49600.0,56.915,56.9687,56.8307,56.8767,49600.0
2013-08-30 14:00:00,74.21,74.26,73.8,73.91,75400.0,56.869,56.9074,56.5549,56.6392,75400.0
2013-08-30 14:30:00,73.87,73.93,73.53,73.64,50300.0,56.6085,56.6545,56.3479,56.4322,50300.0
2013-08-30 15:00:00,73.63,73.75,73.42,73.71,75100.0,56.4246,56.5165,56.2637,56.4859,75100.0
2013-08-30 15:30:00,73.7,73.73,73.56,73.64,169900.0,56.4782,56.5012,56.3709,56.4322,169900.0
2013-09-03 09:30:00,74.28,74.99,74.22,74.48,59300.0,56.9227,57.4668,56.8767,57.076,59300.0
2013-09-03 10:00:00,74.56,74.68,73.91,73.97,105000.0,57.1373,57.2292,56.6392,56.6851,105000.0
2013-09-03 10:30:00,73.98,74.73,73.98,74.68,56200.0,56.6928,57.2675,56.6928,57.2292,56200.0
2013-09-03 11:00:00,74.63,74.89,74.62,74.64,73300.0,57.1909,57.3901,57.1832,57.1986,73300.0
2013-09-03 11:30:00,74.6,74.97,74.6,74.94,47300.0,57.1679,57.4515,57.1679,57.4285,47300.0
2013-09-03 12:00:00,74.93,74.95,74.55,74.56,73700.0,57.4208,57.4361,57.1296,57.1373,73700.0
2013-09-03 12:30:00,74.58,74.6,74.44,74.52,33900.0,57.1526,57.1679,57.0453,57.1066,33900.0
2013-09-03 13:00:00,74.5,74.68,74.38,74.48,57400.0,57.0913,57.2292,56.9993,57.076,57400.0
2013-09-03 13:30:00,74.48,74.56,74.11,74.11,40000.0,57.076,57.1373,56.7924,56.7924,40000.0
2013-09-03 14:00:00,74.11,74.18,73.75,73.84,30600.0,56.7924,56.8461,56.5165,56.5855,30600.0
2013-09-03 14:30:00,73.86,74.02,73.66,74.0,41900.0,56.6008,56.7234,56.4476,56.7081,41900.0
2013-09-03 15:00:00,73.99,74.38,73.99,74.38,49900.0,56.7005,56.9993,56.7005,56.9993,49900.0
2013-09-03 15:30:00,74.42,74.68,74.28,74.43,141900.0,57.03,57.2292,56.9227,57.0376,141900.0
2013-09-04 09:30:00,74.5,74.99,74.5,74.77,46400.0,57.0913,57.4668,57.0913,57.2982,46400.0
2013-09-04 10:00:00,74.77,75.05,74.64,74.77,43000.0,57.2982,57.5128,57.1986,57.2982,43000.0
2013-09-04 10:30:00,74.77,74.89,74.7,74.78,34800.0,57.2982,57.3901,57.2445,57.3059,34800.0
2013-09-04 11:00:00,74.8,74.97,74.62,74.73,37200.0,57.3212,57.4515,57.1832,57.2675,37200.0
2013-09-04 11:30:00,74.74,74.97,74.65,74.88,36800.0,57.2752,57.4515,57.2062,57.3825,36800.0
2013-09-04 12:00:00,74.91,74.95,74.67,74.69,34300.0,57.4055,57.4361,57.2216,57.2369,34300.0
2013-09-04 12:30:00,74.7,74.82,74.51,74.59,25700.0,57.2445,57.3365,57.0989,57.1603,25700.0
2013-09-04 13:00:00,74.6,74.66,74.54,74.57,29000.0,57.1679,57.2139,57.1219,57.1449,29000.0
2013-09-04 13:30:00,74.57,74.59,74.5,74.56,28300.0,57.1449,57.1603,57.0913,57.1373,28300.0
2013-09-04 14:00:00,74.54,74.56,74.4,74.46,48600.0,57.1219,57.1373,57.0147,57.0606,48600.0
2013-09-04 14:30:00,74.46,74.54,74.4,74.45,35400.0,57.0606,57.1219,57.0147,57.053,35400.0
2013-09-04 15:00:00,74.46,74.51,74.24,74.3,58000.0,57.0606,57.0989,56.892,56.938,58000.0
2013-09-04 15:30:00,74.31,74.35,73.98,74.05,155900.0,56.9457,56.9763,56.6928,56.7464,155900.0
2013-09-05 09:30:00,74.21,74.65,73.97,74.49,37000.0,56.869,57.2062,56.6851,57.0836,37000.0
2013-09-05 10:00:00,74.44,74.5,74.31,74.42,31700.0,57.0453,57.0913,56.9457,57.03,31700.0
2013-09-05 10:30:00,74.4,74.4,73.97,74.02,53500.0,57.0147,57.0147,56.6851,56.7234,53500.0
2013-09-05 11:00:00,74.05,74.1,73.98,74.03,48500.0,56.7464,56.7848,56.6928,56.7311,48500.0
2013-09-05 11:30:00,74.02,74.12,73.98,74.0,26900.0,56.7234,56.8001,56.6928,56.7081,26900.0
2013-09-05 12:00:00,74.0,74.03,73.95,74.01,27900.0,56.7081,56.7311,56.6698,56.7158,27900.0
2013-09-05 12:30:00,74.0,74.02,73.98,73.99,25200.0,56.7081,56.7234,56.6928,56.7005,25200.0
2013-09-05 13:00:00,74.0,74.01,73.94,73.98,27200.0,56.7081,56.7158,56.6621,56.6928,27200.0
2013-09-05 13:30:00,74.0,74.02,73.95,73.98,32600.0,56.7081,56.7234,56.6698,56.6928,32600.0
2013-09-05 14:00:00,73.97,74.01,73.93,73.98,29000.0,56.6851,56.7158,56.6545,56.6928,29000.0
2013-09-05 14:30:00,73.99,73.99,73.87,73.91,55800.0,56.7005,56.7005,56.6085,56.6392,55800.0
2013-09-05 15:00:00,73.92,73.93,73.79,73.8,78300.0,56.6468,56.6545,56.5472,56.5549,78300.0
2013-09-05 15:30:00,73.81,73.82,73.5,73.53,158500.0,56.5625,56.5702,56.325,56.3479,158500.0
2013-09-06 09:30:00,73.55,73.98,72.93,73.34,33100.0,56.3633,56.6928,55.8882,56.2023,33100.0
2013-09-06 10:00:00,73.34,73.61,72.99,73.53,28700.0,56.2023,56.4093,55.9341,56.3479,28700.0
2013-09-06 10:30:00,73.52,74.06,73.41,73.97,31300.0,56.3403,56.7541,56.256,56.6851,31300.0
2013-09-06 11:00:00,73.97,74.07,73.8,73.84,35100.0,56.6851,56.7618,56.5549,56.5855,35100.0
2013-09-06 11:30:00,73.85,73.94,73.66,73.82,23900.0,56.5932,56.6621,56.4476,56.5702,23900.0
2013-09-06 12:00:00,73.82,74.01,73.76,73.92,15200.0,56.5702,56.7158,56.5242,56.6468,15200.0
2013-09-06 12:30:00,73.94,73.96,73.61,73.82,23400.0,56.6621,56.6775,56.4093,56.5702,23400.0
2013-09-06 13:00:00,73.82,73.87,73.66,73.75,16000.0,56.5702,56.6085,56.4476,56.5165,16000.0
2013-09-06 13:30:00,73.73,73.77,73.46,73.47,45000.0,56.5012,56.5319,56.2943,56.302,45000.0
2013-09-06 14:00:00,73.48,73.57,73.47,73.5,29200.0,56.3096,56.3786,56.302,56.325,29200.0
2013-09-06 14:30:00,73.5,73.53,73.36,73.47,33000.0,56.325,56.3479,56.2177,56.302,33000.0
2013-09-06 15:00:00,73.49,73.51,73.15,73.2,58500.0,56.3173,56.3326,56.0567,56.0951,58500.0
2013-09-06 15:30:00,73.2,73.2,72.87,72.96,127700.0,56.0951,56.0951,55.8422,55.9111,127700.0
2013-09-09 09:30:00,73.08,73.62,73.08,73.55,31500.0,56.0031,56.4169,56.0031,56.3633,31500.0
2013-09-09 10:00:00,73.61,73.65,73.41,73.43,23300.0,56.4093,56.4399,56.256,56.2713,23300.0
2013-09-09 10:30:00,73.4,73.66,73.34,73.56,24500.0,56.2483,56.4476,56.2023,56.3709,24500.0
2013-09-09 11:00:00,73.56,73.59,73.49,73.49,20900.0,56.3709,56.3939,56.3173,56.3173,20900.0
2013-09-09 11:30:00,73.54,73.74,73.42,73.48,48900.0,56.3556,56.5089,56.2637,56.3096,48900.0
2013-09-09 12:00:00,73.49,73.59,73.48,73.55,9900.0,56.3173,56.3939,56.3096,56.3633,9900.0
2013-09-09 12:30:00,73.55,73.59,73.48,73.53,9200.0,56.3633,56.3939,56.3096,56.3479,9200.0
2013-09-09 13:00:00,73.53,73.53,73.43,73.48,10200.0,56.3479,56.3479,56.2713,56.3096,10200.0
2013-09-09 13:30:00,73.43,73.51,73.39,73.5,16900.0,56.2713,56.3326,56.2407,56.325,16900.0
2013-09-09 14:00:00,73.5,73.56,73.47,73.49,24500.0,56.325,56.3709,56.302,56.3173,24500.0
2013-09-09 14:30:00,73.5,73.54,73.43,73.5,17800.0,56.325,56.3556,56.2713,56.325,17800.0
2013-09-09 15:00:00,73.49,73.6,73.45,73.51,21700.0,56.3173,56.4016,56.2866,56.3326,21700.0
2013-09-09 15:30:00,73.52,73.54,73.43,73.44,66300.0,56.3403,56.3556,56.2713,56.279,66300.0
2013-09-10 09:30:00,73.61,73.9,73.47,73.51,46500.0,56.4093,56.6315,56.302,56.3326,46500.0
2013-09-10 10:00:00,73.51,73.63,73.38,73.58,45800.0,56.3326,56.4246,56.233,56.3863,45800.0
2013-09-10 10:30:00,73.55,73.58,73.42,73.43,65300.0,56.3633,56.3863,56.2637,56.2713,65300.0
2013-09-10 11:00:00,73.43,73.52,73.39,73.5,22300.0,56.2713,56.3403,56.2407,56.325,22300.0
2013-09-10 11:30:00,73.5,73.5,73.27,73.41,20200.0,56.325,56.325,56.1487,56.256,20200.0
2013-09-10 12:00:00,73.39,73.47,73.29,73.33,26100.0,56.2407,56.302,56.164,56.1947,26100.0
2013-09-10 12:30:00,73.37,73.41,73.21,73.28,23300.0,56.2253,56.256,56.1027,56.1564,23300.0
2013-09-10 13:00:00,73.26,73.27,73.17,73.2,13400.0,56.141,56.1487,56.0721,56.0951,13400.0
2013-09-10 13:30:00,73.22,73.26,73.14,73.16,32000.0,56.1104,56.141,56.0491,56.0644,32000.0
2013-09-10 14:00:00,73.16,73.2,73.09,73.12,28900.0,56.0644,56.0951,56.0108,56.0338,28900.0
2013-09-10 14:30:00,73.12,73.25,73.05,73.25,42100.0,56.0338,56.1334,55.9801,56.1334,42100.0
2013-09-10 15:00:00,73.25,73.5,73.24,73.46,39600.0,56.1334,56.325,56.1257,56.2943,39600.0
2013-09-10 15:30:00,73.45,73.46,73.36,73.4,87600.0,56.2866,56.2943,56.2177,56.2483,87600.0
2013-09-11 09:30:00,73.48,73.48,73.15,73.29,8100.0,56.3096,56.3096,56.0567,56.164,8100.0
2013-09-11 10:00:00,73.29,73.55,73.24,73.42,24600.0,56.164,56.3633,56.1257,56.2637,24600.0
2013-09-11 10:30:00,73.42,73.46,73.28,73.4,31200.0,56.2637,56.2943,56.1564,56.2483,31200.0
2013-09-11 11:00:00,73.4,73.47,73.32,73.37,30100.0,56.2483,56.302,56.187,56.2253,30100.0
2013-09-11 11:30:00,73.37,73.5,73.37,73.43,37200.0,56.2253,56.325,56.2253,56.2713,37200.0
2013-09-11 12:00:00,73.41,73.45,73.38,73.42,23500.0,56.256,56.2866,56.233,56.2637,23500.0
2013-09-11 12:30:00,73.42,73.8,73.39,73.8,24900.0,56.2637,56.5549,56.2407,56.5549,24900.0
2013-09-11 13:00:00,73.79,73.83,73.66,73.72,20800.0,56.5472,56.5778,56.4476,56.4935,20800.0
2013-09-11 13:30:00,73.72,73.81,73.63,73.7,26900.0,56.4935,56.5625,56.4246,56.4782,26900.0
2013-09-11 14:00:00,73.72,73.74,73.5,73.54,31200.0,56.4935,56.5089,56.325,56.3556,31200.0
2013-09-11 14:30:00,73.54,73.7,73.49,73.7,62300.0,56.3556,56.4782,56.3173,56.4782,62300.0
2013-09-11 15:00:00,73.71,73.82,73.66,73.75,58300.0,56.4859,56.5702,56.4476,56.5165,58300.0
2013-09-11 15:30:00,73.75,73.83,73.68,73.69,97400.0,56.5165,56.5778,56.4629,56.4706,97400.0
2013-09-12 09:30:00,73.57,74.22,73.52,74.22,23600.0,56.3786,56.8767,56.3403,56.8767,23600.0
2013-09-12 10:00:00,74.21,74.22,74.04,74.12,32700.0,56.869,56.8767,56.7388,56.8001,32700.0
2013-09-12 10:30:00,74.12,74.2,74.03,74.18,25500.0,56.8001,56.8614,56.7311,56.8461,25500.0
2013-09-12 11:00:00,74.17,74.22,73.84,73.97,52100.0,56.8384,56.8767,56.5855,56.6851,52100.0
2013-09-12 11:30:00,73.97,74.0,73.81,73.83,19600.0,56.6851,56.7081,56.5625,56.5778,19600.0
2013-09-12 12:00:00,73.85,73.89,73.61,73.69,45100.0,56.5932,56.6238,56.4093,56.4706,45100.0
2013-09-12 12:30:00,73.67,73.69,73.54,73.59,24500.0,56.4552,56.4706,56.3556,56.3939,24500.0
2013-09-12 13:00:00,73.59,73.79,73.53,73.73,38500.0,56.3939,56.5472,56.3479,56.5012,38500.0
2013-09-12 13:30:00,73.73,73.84,73.6,73.83,24600.0,56.5012,56.5855,56.4016,56.5778,24600.0
2013-09-12 14:00:00,73.83,73.98,73.83,73.9,24600.0,56.5778,56.6928,56.5778,56.6315,24600.0
2013-09-12 14:30:00,73.87,73.9,73.78,73.89,19900.0,56.6085,56.6315,56.5395,56.6238,19900.0
2013-09-12 15:00:00,73.89,73.9,73.84,73.9,22500.0,56.6238,56.6315,56.5855,56.6315,22500.0
2013-09-12 15:30:00,73.9,73.91,73.69,73.79,77700.0,56.6315,56.6392,56.4706,56.5472,77700.0
2013-09-13 09:30:00,73.99,74.13,73.7,73.88,36800.0,56.7005,56.8077,56.4782,56.6162,36800.0
2013-09-13 10:00:00,73.9,73.98,73.49,73.93,33400.0,56.6315,56.6928,56.3173,56.6545,33400.0
2013-09-13 10:30:00,73.91,73.97,73.75,73.76,61600.0,56.6392,56.6851,56.5165,56.5242,61600.0
2013-09-13 11:00:00,73.77,73.98,73.68,73.94,17900.0,56.5319,56.6928,56.4629,56.6621,17900.0
2013-09-13 11:30:00,73.96,74.24,73.95,74.19,49500.0,56.6775,56.892,56.6698,56.8537,49500.0
2013-09-13 12:00:00,74.19,74.19,74.13,74.19,28500.0,56.8537,56.8537,56.8077,56.8537,28500.0
2013-09-13 12:30:00,74.18,74.18,73.96,74.02,30600.0,56.8461,56.8461,56.6775,56.7234,30600.0
2013-09-13 13:00:00,74.02,74.26,74.01,74.2,19000.0,56.7234,56.9074,56.7158,56.8614,19000.0
2013-09-13 13:30:00,74.2,74.22,74.18,74.19,33500.0,56.8614,56.8767,56.8461,56.8537,33500.0
2013-09-13 14:00:00,74.19,74.37,74.12,74.3,46700.0,56.8537,56.9917,56.8001,56.938,46700.0
2013-09-13 14:30:00,74.29,74.3,74.24,74.25,48700.0,56.9304,56.938,56.892,56.8997,48700.0
2013-09-13 15:00:00,74.25,74.41,74.24,74.4,37800.0,56.8997,57.0223,56.892,57.0147,37800.0
2013-09-13 15:30:00,74.4,74.46,74.33,74.37,94200.0,57.0147,57.0606,56.961,56.9917,94200.0
2013-09-16 09:30:00,74.86,75.18,74.54,74.61,24600.0,57.3672,57.6124,57.1219,57.1756,24600.0
2013-09-16 10:00:00,74.62,74.87,74.52,74.82,46600.0,57.1832,57.3748,57.1066,57.3365,46600.0
2013-09-16 10:30:00,74.78,75.02,74.73,74.82,71800.0,57.3059,57.4898,57.2675,57.3365,71800.0
2013-09-16 11:00:00,74.82,75.03,74.82,74.93,21200.0,57.3365,57.4974,57.3365,57.4208,21200.0
2013-09-16 11:30:00,74.94,74.94,74.74,74.79,30200.0,57.4285,57.4285,57.2752,57.3135,30200.0
2013-09-16 12:00:00,74.79,74.81,74.51,74.56,24900.0,57.3135,57.3288,57.0989,57.1373,24900.0
2013-09-16 12:30:00,74.56,74.77,74.56,74.72,25000.0,57.1373,57.2982,57.1373,57.2599,25000.0
2013-09-16 13:00:00,74.73,74.8,74.46,74.58,27200.0,57.2675,57.3212,57.0606,57.1526,27200.0
2013-09-16 13:30:00,74.58,74.58,74.31,74.52,19300.0,57.1526,57.1526,56.9457,57.1066,19300.0
2013-09-16 14:00:00,74.54,74.68,74.52,74.61,34200.0,57.1219,57.2292,57.1066,57.1756,34200.0
2013-09-16 14:30:00,74.61,74.69,74.46,74.68,32000.0,57.1756,57.2369,57.0606,57.2292,32000.0
2013-09-16 15:00:00,74.66,74.77,74.65,74.73,41100.0,57.2139,57.2982,57.2062,57.2675,41100.0
2013-09-16 15:30:00,74.73,74.77,74.5,74.54,106900.0,57.2675,57.2982,57.0913,57.1219,106900.0
2013-09-17 09:30:00,74.56,75.05,74.45,74.96,19900.0,57.1373,57.5128,57.053,57.4438,19900.0
2013-09-17 10:00:00,74.95,75.02,74.82,74.87,41500.0,57.4361,57.4898,57.3365,57.3748,41500.0
2013-09-17 10:30:00,74.88,75.05,74.87,75.01,16400.0,57.3825,57.5128,57.3748,57.4821,16400.0
2013-09-17 11:00:00,75.02,75.12,74.95,75.04,19200.0,57.4898,57.5664,57.4361,57.5051,19200.0
2013-09-17 11:30:00,75.03,75.13,74.94,75.11,15800.0,57.4974,57.5741,57.4285,57.5587,15800.0
2013-09-17 12:00:00,75.12,75.14,74.96,75.01,11000.0,57.5664,57.5817,57.4438,57.4821,11000.0
2013-09-17 12:30:00,75.0,75.01,74.9,74.94,15000.0,57.4744,57.4821,57.3978,57.4285,15000.0
2013-09-17 13:00:00,74.94,74.94,74.81,74.91,16500.0,57.4285,57.4285,57.3288,57.4055,16500.0
2013-09-17 13:30:00,74.91,74.93,74.78,74.86,30400.0,57.4055,57.4208,57.3059,57.3672,30400.0
2013-09-17 14:00:00,74.86,74.96,74.83,74.9,31700.0,57.3672,57.4438,57.3442,57.3978,31700.0
2013-09-17 14:30:00,74.91,75.02,74.89,75.0,41200.0,57.4055,57.4898,57.3901,57.4744,41200.0
2013-09-17 15:00:00,75.0,75.02,74.94,75.0,48000.0,57.4744,57.4898,57.4285,57.4744,48000.0
2013-09-17 15:30:00,74.99,75.18,74.99,75.15,98400.0,57.4668,57.6124,57.4668,57.5894,98400.0
2013-09-18 09:30:00,75.26,75.96,75.08,75.93,25400.0,57.6737,58.2101,57.5358,58.1871,25400.0
2013-09-18 10:00:00,75.94,75.95,75.35,75.36,29700.0,58.1948,58.2025,57.7427,57.7503,29700.0
2013-09-18 10:30:00,75.35,75.54,75.32,75.51,14200.0,57.7427,57.8883,57.7197,57.8653,14200.0
2013-09-18 11:00:00,75.55,75.55,75.27,75.36,13300.0,57.8959,57.8959,57.6814,57.7503,13300.0
2013-09-18 11:30:00,75.36,75.37,75.13,75.13,14400.0,57.7503,57.758,57.5741,57.5741,14400.0
2013-09-18 12:00:00,75.17,75.2,75.1,75.12,10800.0,57.6047,57.6277,57.5511,57.5664,10800.0
2013-09-18 12:30:00,75.12,75.41,75.12,75.39,19700.0,57.5664,57.7886,57.5664,57.7733,19700.0
2013-09-18 13:00:00,75.39,75.39,75.26,75.34,17400.0,57.7733,57.7733,57.6737,57.735,17400.0
2013-09-18 13:30:00,75.32,75.47,75.26,75.44,43900.0,57.7197,57.8346,57.6737,57.8116,43900.0
2013-09-18 14:00:00,75.44,76.53,75.44,76.52,79200.0,57.8116,58.6469,57.8116,58.6393,79200.0
2013-09-18 14:30:00,76.54,76.9,76.49,76.9,41800.0,58.6546,58.9305,58.6163,58.9305,41800.0
2013-09-18 15:00:00,76.91,77.08,76.83,77.07,60300.0,58.9381,59.0684,58.8768,59.0607,60300.0
2013-09-18 15:30:00,77.08,77.1,76.89,77.03,119400.0,59.0684,59.0837,58.9228,59.0301,119400.0
2013-09-19 09:30:00,77.07,77.14,76.61,76.86,30200.0,59.0607,59.1144,58.7082,58.8998,30200.0
2013-09-19 10:00:00,76.85,76.87,76.61,76.7,26900.0,58.8921,58.9075,58.7082,58.7772,26900.0
2013-09-19 10:30:00,76.7,76.88,76.67,76.82,33600.0,58.7772,58.9151,58.7542,58.8692,33600.0
2013-09-19 11:00:00,76.82,77.14,76.71,77.1,27500.0,58.8692,59.1144,58.7849,59.0837,27500.0
2013-09-19 11:30:00,77.09,77.1,76.82,76.84,30000.0,59.0761,59.0837,58.8692,58.8845,30000.0
2013-09-19 12:00:00,76.85,77.06,76.84,76.98,22300.0,58.8921,59.0531,58.8845,58.9918,22300.0
2013-09-19 12:30:00,76.98,77.0,76.9,76.9,17300.0,58.9918,59.0071,58.9305,58.9305,17300.0
2013-09-19 13:00:00,76.89,76.97,76.86,76.93,47100.0,58.9228,58.9841,58.8998,58.9535,47100.0
2013-09-19 13:30:00,76.93,77.05,76.88,76.9,49600.0,58.9535,59.0454,58.9151,58.9305,49600.0
2013-09-19 14:00:00,76.9,77.19,76.9,77.1,34800.0,58.9305,59.1527,58.9305,59.0837,34800.0
2013-09-19 14:30:00,77.11,77.16,77.04,77.12,28700.0,59.0914,59.1297,59.0378,59.0991,28700.0
2013-09-19 15:00:00,77.12,77.29,77.11,77.28,50300.0,59.0991,59.2293,59.0914,59.2217,50300.0
2013-09-19 15:30:00,77.29,77.35,77.2,77.27,137600.0,59.2293,59.2753,59.1604,59.214,137600.0
2013-09-20 09:30:00,77.38,77.79,77.38,77.59,61700.0,59.2983,59.6125,59.2983,59.4592,61700.0
2013-09-20 10:00:00,77.58,77.64,77.44,77.57,31300.0,59.4516,59.4975,59.3443,59.4439,31300.0
2013-09-20 10:30:00,77.57,77.65,77.49,77.64,19900.0,59.4439,59.5052,59.3826,59.4975,19900.0
2013-09-20 11:00:00,77.61,77.69,77.41,77.52,41400.0,59.4746,59.5359,59.3213,59.4056,41400.0
2013-09-20 11:30:00,77.52,77.52,77.18,77.21,9400.0,59.4056,59.4056,59.145,59.168,9400.0
2013-09-20 12:00:00,77.15,77.26,77.09,77.22,17200.0,59.122,59.2063,59.0761,59.1757,17200.0
2013-09-20 12:30:00,77.25,77.44,77.2,77.44,65400.0,59.1987,59.3443,59.1604,59.3443,65400.0
2013-09-20 13:00:00,77.45,77.46,77.23,77.26,23100.0,59.3519,59.3596,59.1834,59.2063,23100.0
2013-09-20 13:30:00,77.26,77.28,77.11,77.13,22100.0,59.2063,59.2217,59.0914,59.1067,22100.0
2013-09-20 14:00:00,77.12,77.14,76.94,77.08,14600.0,59.0991,59.1144,58.9611,59.0684,14600.0
2013-09-20 14:30:00,77.08,77.2,77.04,77.12,19400.0,59.0684,59.1604,59.0378,59.0991,19400.0
2013-09-20 15:00:00,77.1,77.23,77.1,77.19,34000.0,59.0837,59.1834,59.0837,59.1527,34000.0
2013-09-20 15:30:00,77.18,77.29,77.14,77.22,213700.0,59.145,59.2293,59.1144,59.1757,213700.0
2013-09-23 09:30:00,77.09,77.4,76.58,77.06,43400.0,59.0761,59.3136,58.6852,59.0531,43400.0
2013-09-23 10:00:00,77.09,77.11,76.33,76.33,30100.0,59.0761,59.0914,58.4937,58.4937,30100.0
2013-09-23 10:30:00,76.36,76.64,76.3,76.3,27900.0,58.5166,58.7312,58.4707,58.4707,27900.0
2013-09-23 11:00:00,76.3,76.49,76.15,76.49,49000.0,58.4707,58.6163,58.3557,58.6163,49000.0
2013-09-23 11:30:00,76.5,76.64,76.39,76.53,19400.0,58.6239,58.7312,58.5396,58.6469,19400.0
2013-09-23 12:00:00,76.5,76.95,76.5,76.93,13200.0,58.6239,58.9688,58.6239,58.9535,13200.0
2013-09-23 12:30:00,76.93,77.03,76.88,76.98,14800.0,58.9535,59.0301,58.9151,58.9918,14800.0
2013-09-23 13:00:00,76.98,77.07,76.94,77.05,13400.0,58.9918,59.0607,58.9611,59.0454,13400.0
2013-09-23 13:30:00,77.04,77.17,76.9,77.12,29200.0,59.0378,59.1374,58.9305,59.0991,29200.0
2013-09-23 14:00:00,77.12,77.17,76.96,77.02,29700.0,59.0991,59.1374,58.9764,59.0224,29700.0
2013-09-23 14:30:00,77.03,77.12,77.02,77.04,38000.0,59.0301,59.0991,59.0224,59.0378,38000.0
2013-09-23 15:00:00,77.04,77.1,77.02,77.05,49600.0,59.0378,59.0837,59.0224,59.0454,49600.0
2013-09-23 15:30:00,77.05,77.09,76.91,76.94,78500.0,59.0454,59.0761,58.9381,58.9611,78500.0
2013-09-24 09:30:00,76.97,77.09,76.57,76.77,14700.0,58.9841,59.0761,58.6776,58.8308,14700.0
2013-09-24 10:00:00,76.73,76.73,76.36,76.61,21200.0,58.8002,58.8002,58.5166,58.7082,21200.0
2013-09-24 10:30:00,76.6,76.89,76.33,76.4,62500.0,58.7006,58.9228,58.4937,58.5473,62500.0
2013-09-24 11:00:00,76.42,76.7,76.36,76.58,86400.0,58.5626,58.7772,58.5166,58.6852,86400.0
2013-09-24 11:30:00,76.55,76.99,76.47,76.99,55700.0,58.6623,58.9994,58.6009,58.9994,55700.0
2013-09-24 12:00:00,77.0,77.08,76.9,77.0,43000.0,59.0071,59.0684,58.9305,59.0071,43000.0
2013-09-24 12:30:00,77.0,77.02,76.9,77.0,23800.0,59.0071,59.0224,58.9305,59.0071,23800.0
2013-09-24 13:00:00,77.0,77.03,76.88,76.97,23200.0,59.0071,59.0301,58.9151,58.9841,23200.0
2013-09-24 13:30:00,76.97,76.97,76.83,76.87,25100.0,58.9841,58.9841,58.8768,58.9075,25100.0
2013-09-24 14:00:00,76.87,76.91,76.61,76.65,60500.0,58.9075,58.9381,58.7082,58.7389,60500.0
2013-09-24 14:30:00,76.64,76.71,76.49,76.5,35300.0,58.7312,58.7849,58.6163,58.6239,35300.0
2013-09-24 15:00:00,76.51,76.53,76.41,76.42,34100.0,58.6316,58.6469,58.555,58.5626,34100.0
2013-09-24 15:30:00,76.43,76.5,75.98,76.13,181300.0,58.5703,58.6239,58.2254,58.3404,181300.0
2013-09-25 09:30:00,76.21,76.53,75.61,76.0,42100.0,58.4017,58.6469,57.9419,58.2408,42100.0
2013-09-25 10:00:00,76.03,76.38,75.97,76.22,27000.0,58.2638,58.532,58.2178,58.4094,27000.0
2013-09-25 10:30:00,76.27,76.41,76.03,76.03,45900.0,58.4477,58.555,58.2638,58.2638,45900.0
2013-09-25 11:00:00,76.0,76.35,75.97,76.24,31300.0,58.2408,58.509,58.2178,58.4247,31300.0
2013-09-25 11:30:00,76.25,76.7,76.2,76.66,45300.0,58.4324,58.7772,58.394,58.7465,45300.0
2013-09-25 12:00:00,76.63,76.68,76.42,76.49,34800.0,58.7236,58.7619,58.5626,58.6163,34800.0
2013-09-25 12:30:00,76.52,76.59,76.44,76.47,22400.0,58.6393,58.6929,58.578,58.6009,22400.0
2013-09-25 13:00:00,76.49,76.58,76.37,76.37,16500.0,58.6163,58.6852,58.5243,58.5243,16500.0
2013-09-25 13:30:00,76.36,76.36,75.63,75.7,58700.0,58.5166,58.5166,57.9572,58.0109,58700.0
2013-09-25 14:00:00,75.7,75.96,75.66,75.9,37400.0,58.0109,58.2101,57.9802,58.1641,37400.0
2013-09-25 14:30:00,75.9,75.97,75.83,75.88,17300.0,58.1641,58.2178,58.1105,58.1488,17300.0
2013-09-25 15:00:00,75.88,75.91,75.76,75.78,41000.0,58.1488,58.1718,58.0569,58.0722,41000.0
2013-09-25 15:30:00,75.8,75.82,75.65,75.71,68300.0,58.0875,58.1028,57.9726,58.0185,68300.0
2013-09-26 09:30:00,75.97,76.66,75.74,76.12,40700.0,58.2178,58.7465,58.0415,58.3327,40700.0
2013-09-26 10:00:00,76.25,76.46,75.95,76.04,57800.0,58.4324,58.5933,58.2025,58.2714,57800.0
2013-09-26 10:30:00,76.01,76.07,75.71,75.96,41800.0,58.2484,58.2944,58.0185,58.2101,41800.0
2013-09-26 11:00:00,75.92,75.95,75.6,75.86,19200.0,58.1795,58.2025,57.9342,58.1335,19200.0
2013-09-26 11:30:00,75.89,76.04,75.81,75.91,14300.0,58.1565,58.2714,58.0952,58.1718,14300.0
2013-09-26 12:00:00,75.91,76.07,75.84,75.97,23200.0,58.1718,58.2944,58.1182,58.2178,23200.0
2013-09-26 12:30:00,75.99,76.06,75.93,76.02,30300.0,58.2331,58.2868,58.1871,58.2561,30300.0
2013-09-26 13:00:00,76.02,76.07,75.97,75.99,42900.0,58.2561,58.2944,58.2178,58.2331,42900.0
2013-09-26 13:30:00,76.01,76.05,75.83,75.96,25000.0,58.2484,58.2791,58.1105,58.2101,25000.0
2013-09-26 14:00:00,75.97,76.04,75.82,75.98,28000.0,58.2178,58.2714,58.1028,58.2254,28000.0
2013-09-26 14:30:00,76.0,76.23,75.97,76.02,76000.0,58.2408,58.417,58.2178,58.2561,76000.0
2013-09-26 15:00:00,76.01,76.19,75.99,76.09,60200.0,58.2484,58.3864,58.2331,58.3097,60200.0
2013-09-26 15:30:00,76.12,76.37,76.1,76.36,70700.0,58.3327,58.5243,58.3174,58.5166,70700.0
2013-09-27 09:30:00,76.16,76.48,75.83,76.0,32700.0,58.3634,58.6086,58.1105,58.2408,32700.0
2013-09-27 10:00:00,76.0,76.36,75.95,76.29,18100.0,58.2408,58.5166,58.2025,58.463,18100.0
2013-09-27 10:30:00,76.31,76.51,76.27,76.35,18800.0,58.4783,58.6316,58.4477,58.509,18800.0
2013-09-27 11:00:00,76.37,76.44,75.99,76.06,17300.0,58.5243,58.578,58.2331,58.2868,17300.0
2013-09-27 11:30:00,76.06,76.14,75.75,75.92,50800.0,58.2868,58.3481,58.0492,58.1795,50800.0
2013-09-27 12:00:00,75.9,76.06,75.83,76.04,12600.0,58.1641,58.2868,58.1105,58.2714,12600.0
2013-09-27 12:30:00,76.03,76.19,75.96,76.15,37200.0,58.2638,58.3864,58.2101,58.3557,37200.0
2013-09-27 13:00:00,76.17,76.44,76.17,76.4,11200.0,58.371,58.578,58.371,58.5473,11200.0
2013-09-27 13:30:00,76.4,76.47,76.31,76.37,11600.0,58.5473,58.6009,58.4783,58.5243,11600.0
2013-09-27 14:00:00,76.34,76.4,76.29,76.34,15700.0,58.5013,58.5473,58.463,58.5013,15700.0
2013-09-27 14:30:00,76.34,76.35,76.22,76.23,19300.0,58.5013,58.509,58.4094,58.417,19300.0
2013-09-27 15:00:00,76.24,76.28,76.04,76.06,25300.0,58.4247,58.4553,58.2714,58.2868,25300.0
2013-09-27 15:30:00,76.06,76.16,76.01,76.02,39800.0,58.2868,58.3634,58.2484,58.2561,39800.0
2013-09-30 09:30:00,75.43,75.56,74.82,75.3,18900.0,57.804,57.9036,57.3365,57.7043,18900.0
2013-09-30 10:00:00,75.38,75.77,75.19,75.76,28100.0,57.7656,58.0645,57.62,58.0569,28100.0
2013-09-30 10:30:00,75.74,75.8,75.52,75.73,32600.0,58.0415,58.0875,57.8729,58.0339,32600.0
2013-09-30 11:00:00,75.76,75.87,75.49,75.73,10700.0,58.0569,58.1411,57.8499,58.0339,10700.0
2013-09-30 11:30:00,75.78,75.96,75.75,75.9,8400.0,58.0722,58.2101,58.0492,58.1641,8400.0
2013-09-30 12:00:00,75.9,75.91,75.5,75.58,8800.0,58.1641,58.1718,57.8576,57.9189,8800.0
2013-09-30 12:30:00,75.61,75.79,75.59,75.69,11300.0,57.9419,58.0798,57.9266,58.0032,11300.0
2013-09-30 13:00:00,75.73,75.89,75.72,75.79,11500.0,58.0339,58.1565,58.0262,58.0798,11500.0
2013-09-30 13:30:00,75.79,75.94,75.63,75.69,13500.0,58.0798,58.1948,57.9572,58.0032,13500.0
2013-09-30 14:00:00,75.71,75.97,75.66,75.92,22800.0,58.0185,58.2178,57.9802,58.1795,22800.0
2013-09-30 14:30:00,75.92,76.0,75.85,75.97,12500.0,58.1795,58.2408,58.1258,58.2178,12500.0
2013-09-30 15:00:00,75.97,75.97,75.66,75.78,16900.0,58.2178,58.2178,57.9802,58.0722,16900.0
2013-09-30 15:30:00,75.78,75.95,75.72,75.91,48300.0,58.0722,58.2025,58.0262,58.1718,48300.0
2013-10-01 09:30:00,77.02,77.18,76.33,76.4,449400.0,59.0224,59.145,58.4937,58.5473,449400.0
2013-10-01 10:00:00,76.4,76.57,76.2,76.44,77600.0,58.5473,58.6776,58.394,58.578,77600.0
2013-10-01 10:30:00,76.47,76.9,76.47,76.63,177700.0,58.6009,58.9305,58.6009,58.7236,177700.0
2013-10-01 11:00:00,76.67,76.75,76.45,76.45,43500.0,58.7542,58.8155,58.5856,58.5856,43500.0
2013-10-01 11:30:00,76.49,76.71,76.49,76.58,39100.0,58.6163,58.7849,58.6163,58.6852,39100.0
2013-10-01 12:00:00,76.59,76.71,76.58,76.6,153300.0,58.6929,58.7849,58.6852,58.7006,153300.0
2013-10-01 12:30:00,76.61,76.63,76.28,76.36,31000.0,58.7082,58.7236,58.4553,58.5166,31000.0
2013-10-01 13:00:00,76.34,76.52,76.32,76.37,21800.0,58.5013,58.6393,58.486,58.5243,21800.0
2013-10-01 13:30:00,76.34,76.55,76.3,76.48,64900.0,58.5013,58.6623,58.4707,58.6086,64900.0
2013-10-01 14:00:00,76.5,76.5,76.18,76.24,24300.0,58.6239,58.6239,58.3787,58.4247,24300.0
2013-10-01 14:30:00,76.22,76.52,76.21,76.47,37000.0,58.4094,58.6393,58.4017,58.6009,37000.0
2013-10-01 15:00:00,76.46,76.57,76.37,76.37,59700.0,58.5933,58.6776,58.5243,58.5243,59700.0
2013-10-01 15:30:00,76.39,76.56,76.39,76.55,122700.0,58.5396,58.6699,58.5396,58.6623,122700.0
2013-10-02 09:30:00,76.27,76.77,75.69,75.69,24700.0,58.4477,58.8308,58.0032,58.0032,24700.0
2013-10-02 10:00:00,75.72,75.8,75.32,75.73,28400.0,58.0262,58.0875,57.7197,58.0339,28400.0
2013-10-02 10:30:00,75.71,75.76,75.58,75.59,28100.0,58.0185,58.0569,57.9189,57.9266,28100.0
2013-10-02 11:00:00,75.62,75.73,75.58,75.69,28800.0,57.9496,58.0339,57.9189,58.0032,28800.0
2013-10-02 11:30:00,75.73,75.89,75.7,75.8,32500.0,58.0339,58.1565,58.0109,58.0875,32500.0
2013-10-02 12:00:00,75.81,76.04,75.78,75.91,20800.0,58.0952,58.2714,58.0722,58.1718,20800.0
2013-10-02 12:30:00,75.96,76.06,75.96,75.98,9200.0,58.2101,58.2868,58.2101,58.2254,9200.0
2013-10-02 13:00:00,75.98,76.13,75.98,76.12,23100.0,58.2254,58.3404,58.2254,58.3327,23100.0
2013-10-02 13:30:00,76.12,76.25,76.09,76.2,23300.0,58.3327,58.4324,58.3097,58.394,23300.0
2013-10-02 14:00:00,76.2,76.23,76.06,76.18,19400.0,58.394,58.417,58.2868,58.3787,19400.0
2013-10-02 14:30:00,76.18,76.18,76.03,76.1,30700.0,58.3787,58.3787,58.2638,58.3174,30700.0
2013-10-02 15:00:00,76.1,76.12,75.91,75.95,23000.0,58.3174,58.3327,58.1718,58.2025,23000.0
2013-10-02 15:30:00,75.94,76.06,75.88,76.04,85100.0,58.1948,58.2868,58.1488,58.2714,85100.0
2013-10-03 09:30:00,75.94,76.7,75.94,76.66,29300.0,58.1948,58.7772,58.1948,58.7465,29300.0
2013-10-03 10:00:00,76.66,76.75,76.29,76.4,55100.0,58.7465,58.8155,58.463,58.5473,55100.0
2013-10-03 10:30:00,76.4,76.51,76.29,76.44,35200.0,58.5473,58.6316,58.463,58.578,35200.0
2013-10-03 11:00:00,76.42,76.44,76.07,76.07,24400.0,58.5626,58.578,58.2944,58.2944,24400.0
2013-10-03 11:30:00,76.06,76.09,75.49,75.56,32200.0,58.2868,58.3097,57.8499,57.9036,32200.0
2013-10-03 12:00:00,75.56,75.79,75.47,75.76,36200.0,57.9036,58.0798,57.8346,58.0569,36200.0
2013-10-03 12:30:00,75.81,75.87,75.65,75.83,31300.0,58.0952,58.1411,57.9726,58.1105,31300.0
2013-10-03 13:00:00,75.83,76.4,75.83,76.4,40300.0,58.1105,58.5473,58.1105,58.5473,40300.0
2013-10-03 13:30:00,76.41,76.46,76.13,76.3,23500.0,58.555,58.5933,58.3404,58.4707,23500.0
2013-10-03 14:00:00,76.26,76.26,75.87,76.12,27800.0,58.44,58.44,58.1411,58.3327,27800.0
2013-10-03 14:30:00,76.12,76.13,75.95,76.0,27100.0,58.3327,58.3404,58.2025,58.2408,27100.0
2013-10-03 15:00:00,75.99,76.07,75.85,75.92,54300.0,58.2331,58.2944,58.1258,58.1795,54300.0
2013-10-03 15:30:00,75.92,75.92,75.71,75.73,81600.0,58.1795,58.1795,58.0185,58.0339,81600.0
2013-10-04 09:30:00,75.81,76.49,75.77,76.48,21700.0,58.0952,58.6163,58.0645,58.6086,21700.0
2013-10-04 10:00:00,76.49,76.59,76.32,76.54,24400.0,58.6163,58.6929,58.486,58.6546,24400.0
2013-10-04 10:30:00,76.51,76.57,76.45,76.53,16600.0,58.6316,58.6776,58.5856,58.6469,16600.0
2013-10-04 11:00:00,76.55,76.62,76.41,76.44,19000.0,58.6623,58.7159,58.555,58.578,19000.0
2013-10-04 11:30:00,76.44,76.61,76.43,76.61,29300.0,58.578,58.7082,58.5703,58.7082,29300.0
2013-10-04 12:00:00,76.62,76.68,76.57,76.66,16500.0,58.7159,58.7619,58.6776,58.7465,16500.0
2013-10-04 12:30:00,76.66,76.81,76.65,76.78,21000.0,58.7465,58.8615,58.7389,58.8385,21000.0
2013-10-04 13:00:00,76.8,76.81,76.76,76.78,9500.0,58.8538,58.8615,58.8232,58.8385,9500.0
2013-10-04 13:30:00,76.78,76.83,76.7,76.71,12100.0,58.8385,58.8768,58.7772,58.7849,12100.0
2013-10-04 14:00:00,76.71,76.85,76.69,76.84,21000.0,58.7849,58.8921,58.7695,58.8845,21000.0
2013-10-04 14:30:00,76.84,76.91,76.79,76.91,48800.0,58.8845,58.9381,58.8462,58.9381,48800.0
2013-10-04 15:00:00,76.9,77.0,76.87,76.91,74700.0,58.9305,59.0071,58.9075,58.9381,74700.0
2013-10-04 15:30:00,76.91,76.95,76.79,76.87,83100.0,58.9381,58.9688,58.8462,58.9075,83100.0
2013-10-07 09:30:00,76.24,76.7,76.24,76.66,53700.0,58.4247,58.7772,58.4247,58.7465,53700.0
2013-10-07 10:00:00,76.54,76.92,76.45,76.88,36400.0,58.6546,58.9458,58.5856,58.9151,36400.0
2013-10-07 10:30:00,76.88,76.93,76.71,76.79,36300.0,58.9151,58.9535,58.7849,58.8462,36300.0
2013-10-07 11:00:00,76.78,76.88,76.75,76.75,52800.0,58.8385,58.9151,58.8155,58.8155,52800.0
2013-10-07 11:30:00,76.73,76.92,76.71,76.89,29800.0,58.8002,58.9458,58.7849,58.9228,29800.0
2013-10-07 12:00:00,76.88,76.97,76.85,76.93,27000.0,58.9151,58.9841,58.8921,58.9535,27000.0
2013-10-07 12:30:00,76.92,76.92,76.81,76.86,59500.0,58.9458,58.9458,58.8615,58.8998,59500.0
2013-10-07 13:00:00,76.87,76.93,76.7,76.74,51800.0,58.9075,58.9535,58.7772,58.8079,51800.0
2013-10-07 13:30:00,76.75,76.89,76.72,76.89,36900.0,58.8155,58.9228,58.7925,58.9228,36900.0
2013-10-07 14:00:00,76.89,76.95,76.8,76.9,23700.0,58.9228,58.9688,58.8538,58.9305,23700.0
2013-10-07 14:30:00,76.89,76.99,76.87,76.94,42500.0,58.9228,58.9994,58.9075,58.9611,42500.0
2013-10-07 15:00:00,76.95,76.96,76.73,76.76,36200.0,58.9688,58.9764,58.8002,58.8232,36200.0
2013-10-07 15:30:00,76.77,76.77,76.44,76.45,144100.0,58.8308,58.8308,58.578,58.5856,144100.0
2013-10-08 09:30:00,76.29,76.87,76.12,76.78,19200.0,58.463,58.9075,58.3327,58.8385,19200.0
2013-10-08 10:00:00,76.86,76.87,76.29,76.3,140800.0,58.8998,58.9075,58.463,58.4707,140800.0
2013-10-08 10:30:00,76.29,76.29,75.4,75.45,32300.0,58.463,58.463,57.781,57.8193,32300.0
2013-10-08 11:00:00,75.4,75.4,74.94,74.96,44800.0,57.781,57.781,57.4285,57.4438,44800.0
2013-10-08 11:30:00,74.96,75.04,74.66,74.68,66900.0,57.4438,57.5051,57.2139,57.2292,66900.0
2013-10-08 12:00:00,74.68,74.84,74.32,74.32,53700.0,57.2292,57.3518,56.9533,56.9533,53700.0
2013-10-08 12:30:00,74.35,74.36,74.09,74.16,46300.0,56.9763,56.984,56.7771,56.8307,46300.0
2013-10-08 13:00:00,74.14,74.22,73.98,74.07,31500.0,56.8154,56.8767,56.6928,56.7618,31500.0
2013-10-08 13:30:00,74.12,74.22,73.7,73.71,39400.0,56.8001,56.8767,56.4782,56.4859,39400.0
2013-10-08 14:00:00,73.71,73.71,73.52,73.64,33200.0,56.4859,56.4859,56.3403,56.4322,33200.0
2013-10-08 14:30:00,73.63,73.72,73.54,73.59,32100.0,56.4246,56.4935,56.3556,56.3939,32100.0
2013-10-08 15:00:00,73.6,74.04,73.6,74.04,46300.0,56.4016,56.7388,56.4016,56.7388,46300.0
2013-10-08 15:30:00,74.04,74.11,73.61,73.69,98600.0,56.7388,56.7924,56.4093,56.4706,98600.0
2013-10-09 09:30:00,73.72,73.98,73.2,73.41,31100.0,56.4935,56.6928,56.0951,56.256,31100.0
2013-10-09 10:00:00,73.41,73.41,72.76,72.79,53500.0,56.256,56.256,55.7579,55.7809,53500.0
2013-10-09 10:30:00,72.79,72.94,72.53,72.7,48700.0,55.7809,55.8958,55.5816,55.7119,48700.0
2013-10-09 11:00:00,72.66,72.78,72.45,72.66,27400.0,55.6812,55.7732,55.5203,55.6812,27400.0
2013-10-09 11:30:00,72.68,73.14,72.67,73.09,15300.0,55.6966,56.0491,55.6889,56.0108,15300.0
2013-10-09 12:00:00,73.06,73.17,73.0,73.06,22600.0,55.9878,56.0721,55.9418,55.9878,22600.0
2013-10-09 12:30:00,73.07,73.19,73.03,73.14,12300.0,55.9954,56.0874,55.9648,56.0491,12300.0
2013-10-09 13:00:00,73.16,73.55,73.16,73.35,31100.0,56.0644,56.3633,56.0644,56.21,31100.0
2013-10-09 13:30:00,73.37,73.55,73.14,73.51,22100.0,56.2253,56.3633,56.0491,56.3326,22100.0
2013-10-09 14:00:00,73.51,73.62,73.38,73.58,15900.0,56.3326,56.4169,56.233,56.3863,15900.0
2013-10-09 14:30:00,73.59,73.68,73.48,73.64,18500.0,56.3939,56.4629,56.3096,56.4322,18500.0
2013-10-09 15:00:00,73.67,73.74,73.59,73.62,29100.0,56.4552,56.5089,56.3939,56.4169,29100.0
2013-10-09 15:30:00,73.63,73.66,73.23,73.43,60500.0,56.4246,56.4476,56.118,56.2713,60500.0
2013-10-10 09:30:00,74.11,74.97,74.11,74.94,28300.0,56.7924,57.4515,56.7924,57.4285,28300.0
2013-10-10 10:00:00,75.02,75.03,74.79,74.84,17600.0,57.4898,57.4974,57.3135,57.3518,17600.0
2013-10-10 10:30:00,74.82,75.03,74.7,74.73,11200.0,57.3365,57.4974,57.2445,57.2675,11200.0
2013-10-10 11:00:00,74.73,74.73,74.52,74.52,11800.0,57.2675,57.2675,57.1066,57.1066,11800.0
2013-10-10 11:30:00,74.54,74.8,74.53,74.74,10500.0,57.1219,57.3212,57.1143,57.2752,10500.0
2013-10-10 12:00:00,74.74,74.76,74.58,74.6,7900.0,57.2752,57.2905,57.1526,57.1679,7900.0
2013-10-10 12:30:00,74.59,74.69,74.57,74.59,13400.0,57.1603,57.2369,57.1449,57.1603,13400.0
2013-10-10 13:00:00,74.6,74.64,74.42,74.46,12000.0,57.1679,57.1986,57.03,57.0606,12000.0
2013-10-10 13:30:00,74.47,74.48,74.36,74.42,14600.0,57.0683,57.076,56.984,57.03,14600.0
2013-10-10 14:00:00,74.42,74.42,74.26,74.33,19500.0,57.03,57.03,56.9074,56.961,19500.0
2013-10-10 14:30:00,74.33,74.34,74.2,74.2,21100.0,56.961,56.9687,56.8614,56.8614,21100.0
2013-10-10 15:00:00,74.2,74.22,74.02,74.11,95900.0,56.8614,56.8767,56.7234,56.7924,95900.0
2013-10-10 15:30:00,74.13,74.33,73.98,74.33,108100.0,56.8077,56.961,56.6928,56.961,108100.0
2013-10-11 09:30:00,74.05,74.52,74.05,74.2,20700.0,56.7464,57.1066,56.7464,56.8614,20700.0
2013-10-11 10:00:00,74.18,74.37,73.78,73.86,24300.0,56.8461,56.9917,56.5395,56.6008,24300.0
2013-10-11 10:30:00,73.84,73.95,73.67,73.95,17600.0,56.5855,56.6698,56.4552,56.6698,17600.0
2013-10-11 11:00:00,73.95,74.03,73.92,73.94,13900.0,56.6698,56.7311,56.6468,56.6621,13900.0
2013-10-11 11:30:00,73.92,74.24,73.92,74.2,9500.0,56.6468,56.892,56.6468,56.8614,9500.0
2013-10-11 12:00:00,74.2,74.3,73.78,73.78,42300.0,56.8614,56.938,56.5395,56.5395,42300.0
2013-10-11 12:30:00,73.8,73.89,73.72,73.76,21600.0,56.5549,56.6238,56.4935,56.5242,21600.0
2013-10-11 13:00:00,73.76,73.87,73.37,73.43,33000.0,56.5242,56.6085,56.2253,56.2713,33000.0
2013-10-11 13:30:00,73.45,73.59,73.23,73.39,35200.0,56.2866,56.3939,56.118,56.2407,35200.0
2013-10-11 14:00:00,73.38,73.57,73.37,73.4,34200.0,56.233,56.3786,56.2253,56.2483,34200.0
2013-10-11 14:30:00,73.43,73.49,73.25,73.31,40600.0,56.2713,56.3173,56.1334,56.1794,40600.0
2013-10-11 15:00:00,73.33,73.34,73.12,73.12,58900.0,56.1947,56.2023,56.0338,56.0338,58900.0
2013-10-11 15:30:00,73.13,73.32,73.01,73.27,122200.0,56.0414,56.187,55.9495,56.1487,122200.0
2013-10-14 09:30:00,72.78,73.54,72.66,73.21,33100.0,55.7732,56.3556,55.6812,56.1027,33100.0
2013-10-14 10:00:00,73.21,73.22,72.7,73.02,51900.0,56.1027,56.1104,55.7119,55.9571,51900.0
2013-10-14 10:30:00,73.02,73.35,72.91,73.29,34400.0,55.9571,56.21,55.8728,56.164,34400.0
2013-10-14 11:00:00,73.32,73.46,73.19,73.2,21100.0,56.187,56.2943,56.0874,56.0951,21100.0
2013-10-14 11:30:00,73.2,73.53,73.19,73.46,17500.0,56.0951,56.3479,56.0874,56.2943,17500.0
2013-10-14 12:00:00,73.49,73.54,73.35,73.44,28600.0,56.3173,56.3556,56.21,56.279,28600.0
2013-10-14 12:30:00,73.42,73.46,73.17,73.28,39200.0,56.2637,56.2943,56.0721,56.1564,39200.0
2013-10-14 13:00:00,73.28,73.52,73.26,73.32,42400.0,56.1564,56.3403,56.141,56.187,42400.0
2013-10-14 13:30:00,73.32,73.35,73.18,73.26,35800.0,56.187,56.21,56.0797,56.141,35800.0
2013-10-14 14:00:00,73.28,73.46,73.27,73.45,52200.0,56.1564,56.2943,56.1487,56.2866,52200.0
2013-10-14 14:30:00,73.44,73.73,73.44,73.73,34300.0,56.279,56.5012,56.279,56.5012,34300.0
2013-10-14 15:00:00,73.73,73.85,73.64,73.71,31500.0,56.5012,56.5932,56.4322,56.4859,31500.0
2013-10-14 15:30:00,73.71,73.81,73.59,73.79,75400.0,56.4859,56.5625,56.3939,56.5472,75400.0
2013-10-15 09:30:00,73.72,73.92,73.47,73.92,38700.0,56.4935,56.6468,56.302,56.6468,38700.0
2013-10-15 10:00:00,73.93,74.19,73.81,74.09,13000.0,56.6545,56.8537,56.5625,56.7771,13000.0
2013-10-15 10:30:00,74.09,74.1,73.57,73.62,40200.0,56.7771,56.7848,56.3786,56.4169,40200.0
2013-10-15 11:00:00,73.61,73.8,73.57,73.65,16300.0,56.4093,56.5549,56.3786,56.4399,16300.0
2013-10-15 11:30:00,73.65,73.72,73.5,73.62,9700.0,56.4399,56.4935,56.325,56.4169,9700.0
2013-10-15 12:00:00,73.59,73.66,73.4,73.44,51400.0,56.3939,56.4476,56.2483,56.279,51400.0
2013-10-15 12:30:00,73.46,73.61,73.41,73.6,10000.0,56.2943,56.4093,56.256,56.4016,10000.0
2013-10-15 13:00:00,73.59,73.67,73.5,73.51,10500.0,56.3939,56.4552,56.325,56.3326,10500.0
2013-10-15 13:30:00,73.5,73.78,73.49,73.78,19300.0,56.325,56.5395,56.3173,56.5395,19300.0
2013-10-15 14:00:00,73.79,73.85,73.65,73.68,25700.0,56.5472,56.5932,56.4399,56.4629,25700.0
2013-10-15 14:30:00,73.67,73.74,73.47,73.6,20300.0,56.4552,56.5089,56.302,56.4016,20300.0
2013-10-15 15:00:00,73.63,73.73,73.58,73.59,20100.0,56.4246,56.5012,56.3863,56.3939,20100.0
2013-10-15 15:30:00,73.6,73.63,73.25,73.3,66700.0,56.4016,56.4246,56.1334,56.1717,66700.0
2013-10-16 09:30:00,73.68,74.08,73.48,73.78,51600.0,56.4629,56.7694,56.3096,56.5395,51600.0
2013-10-16 10:00:00,73.78,73.97,73.4,73.4,35100.0,56.5395,56.6851,56.2483,56.2483,35100.0
2013-10-16 10:30:00,73.49,73.65,73.35,73.43,49200.0,56.3173,56.4399,56.21,56.2713,49200.0
2013-10-16 11:00:00,73.42,73.45,73.17,73.22,66800.0,56.2637,56.2866,56.0721,56.1104,66800.0
2013-10-16 11:30:00,73.22,73.51,73.16,73.23,44300.0,56.1104,56.3326,56.0644,56.118,44300.0
2013-10-16 12:00:00,73.28,73.37,73.0,73.0,37800.0,56.1564,56.2253,55.9418,55.9418,37800.0
2013-10-16 12:30:00,72.99,73.41,72.93,73.37,25000.0,55.9341,56.256,55.8882,56.2253,25000.0
2013-10-16 13:00:00,73.39,73.53,73.39,73.46,12000.0,56.2407,56.3479,56.2407,56.2943,12000.0
2013-10-16 13:30:00,73.47,73.69,73.47,73.55,18800.0,56.302,56.4706,56.302,56.3633,18800.0
2013-10-16 14:00:00,73.54,73.58,73.35,73.37,36100.0,56.3556,56.3863,56.21,56.2253,36100.0
2013-10-16 14:30:00,73.38,73.4,73.06,73.12,39500.0,56.233,56.2483,55.9878,56.0338,39500.0
2013-10-16 15:00:00,73.08,73.34,73.08,73.27,32700.0,56.0031,56.2023,56.0031,56.1487,32700.0
2013-10-16 15:30:00,73.27,73.3,73.2,73.28,85900.0,56.1487,56.1717,56.0951,56.1564,85900.0
2013-10-17 09:30:00,73.07,73.55,73.07,73.22,16900.0,55.9954,56.3633,55.9954,56.1104,16900.0
2013-10-17 10:00:00,73.24,73.44,73.17,73.43,22000.0,56.1257,56.279,56.0721,56.2713,22000.0
2013-10-17 10:30:00,73.43,73.5,73.3,73.47,22400.0,56.2713,56.325,56.1717,56.302,22400.0
2013-10-17 11:00:00,73.47,73.72,73.47,73.71,14000.0,56.302,56.4935,56.302,56.4859,14000.0
2013-10-17 11:30:00,73.71,73.8,73.69,73.79,16100.0,56.4859,56.5549,56.4706,56.5472,16100.0
2013-10-17 12:00:00,73.79,73.91,73.69,73.89,24500.0,56.5472,56.6392,56.4706,56.6238,24500.0
2013-10-17 12:30:00,73.93,73.94,73.79,73.84,13000.0,56.6545,56.6621,56.5472,56.5855,13000.0
2013-10-17 13:00:00,73.88,74.03,73.87,74.02,16600.0,56.6162,56.7311,56.6085,56.7234,16600.0
2013-10-17 13:30:00,74.01,74.02,73.38,73.41,26100.0,56.7158,56.7234,56.233,56.256,26100.0
2013-10-17 14:00:00,73.43,73.7,73.43,73.61,14400.0,56.2713,56.4782,56.2713,56.4093,14400.0
2013-10-17 14:30:00,73.61,73.7,73.56,73.59,16000.0,56.4093,56.4782,56.3709,56.3939,16000.0
2013-10-17 15:00:00,73.6,73.72,73.49,73.66,28400.0,56.4016,56.4935,56.3173,56.4476,28400.0
2013-10-17 15:30:00,73.66,73.82,73.63,73.78,57200.0,56.4476,56.5702,56.4246,56.5395,57200.0
2013-10-18 09:30:00,73.9,74.33,73.9,74.12,23100.0,56.6315,56.961,56.6315,56.8001,23100.0
2013-10-18 10:00:00,74.12,74.21,73.85,73.86,27600.0,56.8001,56.869,56.5932,56.6008,27600.0
2013-10-18 10:30:00,73.86,74.08,73.86,74.04,29700.0,56.6008,56.7694,56.6008,56.7388,29700.0
2013-10-18 11:00:00,74.05,74.39,73.98,74.34,57100.0,56.7464,57.007,56.6928,56.9687,57100.0
2013-10-18 11:30:00,74.31,74.31,74.1,74.12,20100.0,56.9457,56.9457,56.7848,56.8001,20100.0
2013-10-18 12:00:00,74.14,74.24,74.1,74.16,24700.0,56.8154,56.892,56.7848,56.8307,24700.0
2013-10-18 12:30:00,74.16,74.21,74.07,74.17,20500.0,56.8307,56.869,56.7618,56.8384,20500.0
2013-10-18 13:00:00,74.19,74.47,74.18,74.45,28300.0,56.8537,57.0683,56.8461,57.053,28300.0
2013-10-18 13:30:00,74.43,74.59,74.36,74.55,25000.0,57.0376,57.1603,56.984,57.1296,25000.0
2013-10-18 14:00:00,74.55,74.6,74.48,74.49,27100.0,57.1296,57.1679,57.076,57.0836,27100.0
2013-10-18 14:30:00,74.5,74.64,74.48,74.54,33900.0,57.0913,57.1986,57.076,57.1219,33900.0
2013-10-18 15:00:00,74.54,74.56,74.37,74.41,36900.0,57.1219,57.1373,56.9917,57.0223,36900.0
2013-10-18 15:30:00,74.42,74.61,74.37,74.53,108400.0,57.03,57.1756,56.9917,57.1143,108400.0
2013-10-21 09:30:00,74.67,75.07,74.61,74.81,29800.0,57.2216,57.5281,57.1756,57.3288,29800.0
2013-10-21 10:00:00,74.8,74.83,74.23,74.31,33200.0,57.3212,57.3442,56.8844,56.9457,33200.0
2013-10-21 10:30:00,74.23,74.32,73.92,74.09,45900.0,56.8844,56.9533,56.6468,56.7771,45900.0
2013-10-21 11:00:00,74.08,74.34,74.02,74.22,30000.0,56.7694,56.9687,56.7234,56.8767,30000.0
2013-10-21 11:30:00,74.25,74.31,74.21,74.24,41400.0,56.8997,56.9457,56.869,56.892,41400.0
2013-10-21 12:00:00,74.27,74.36,74.18,74.31,19700.0,56.915,56.984,56.8461,56.9457,19700.0
2013-10-21 12:30:00,74.29,74.54,74.27,74.51,42900.0,56.9304,57.1219,56.915,57.0989,42900.0
2013-10-21 13:00:00,74.53,74.53,74.44,74.46,13000.0,57.1143,57.1143,57.0453,57.0606,13000.0
2013-10-21 13:30:00,74.48,74.5,74.27,74.27,16000.0,57.076,57.0913,56.915,56.915,16000.0
2013-10-21 14:00:00,74.28,74.29,73.98,74.08,22300.0,56.9227,56.9304,56.6928,56.7694,22300.0
2013-10-21 14:30:00,74.07,74.3,73.98,74.25,25400.0,56.7618,56.938,56.6928,56.8997,25400.0
2013-10-21 15:00:00,74.25,74.37,74.24,74.32,27400.0,56.8997,56.9917,56.892,56.9533,27400.0
2013-10-21 15:30:00,74.32,74.53,74.27,74.31,82900.0,56.9533,57.1143,56.915,56.9457,82900.0
2013-10-22 09:30:00,74.35,74.87,73.87,73.89,33300.0,56.9763,57.3748,56.6085,56.6238,33300.0
2013-10-22 10:00:00,73.89,74.11,73.66,73.75,58800.0,56.6238,56.7924,56.4476,56.5165,58800.0
2013-10-22 10:30:00,73.76,73.86,73.26,73.43,47800.0,56.5242,56.6008,56.141,56.2713,47800.0
2013-10-22 11:00:00,73.45,73.97,73.45,73.81,47300.0,56.2866,56.6851,56.2866,56.5625,47300.0
2013-10-22 11:30:00,73.81,73.98,73.77,73.95,26600.0,56.5625,56.6928,56.5319,56.6698,26600.0
2013-10-22 12:00:00,73.96,73.97,73.75,73.75,19200.0,56.6775,56.6851,56.5165,56.5165,19200.0
2013-10-22 12:30:00,73.73,73.75,73.47,73.63,22600.0,56.5012,56.5165,56.302,56.4246,22600.0
2013-10-22 13:00:00,73.63,73.88,73.61,73.84,22700.0,56.4246,56.6162,56.4093,56.5855,22700.0
2013-10-22 13:30:00,73.83,73.85,73.64,73.82,23600.0,56.5778,56.5932,56.4322,56.5702,23600.0
2013-10-22 14:00:00,73.84,73.95,73.84,73.94,35300.0,56.5855,56.6698,56.5855,56.6621,35300.0
2013-10-22 14:30:00,73.94,74.13,73.89,74.09,36200.0,56.6621,56.8077,56.6238,56.7771,36200.0
2013-10-22 15:00:00,74.1,74.33,74.1,74.32,38600.0,56.7848,56.961,56.7848,56.9533,38600.0
2013-10-22 15:30:00,74.32,74.51,74.3,74.51,121000.0,56.9533,57.0989,56.938,57.0989,121000.0
2013-10-23 09:30:00,74.09,74.44,73.38,73.41,39300.0,56.7771,57.0453,56.233,56.256,39300.0
2013-10-23 10:00:00,73.42,73.98,73.42,73.95,69400.0,56.2637,56.6928,56.2637,56.6698,69400.0
2013-10-23 10:30:00,73.95,74.23,73.8,74.04,22900.0,56.6698,56.8844,56.5549,56.7388,22900.0
2013-10-23 11:00:00,74.05,74.13,73.75,73.98,17800.0,56.7464,56.8077,56.5165,56.6928,17800.0
2013-10-23 11:30:00,73.98,74.34,73.88,73.96,20100.0,56.6928,56.9687,56.6162,56.6775,20100.0
2013-10-23 12:00:00,73.9,73.99,73.78,73.85,17300.0,56.6315,56.7005,56.5395,56.5932,17300.0
2013-10-23 12:30:00,73.86,73.91,73.74,73.75,18400.0,56.6008,56.6392,56.5089,56.5165,18400.0
2013-10-23 13:00:00,73.76,73.86,73.65,73.83,17300.0,56.5242,56.6008,56.4399,56.5778,17300.0
2013-10-23 13:30:00,73.81,73.86,73.67,73.72,40100.0,56.5625,56.6008,56.4552,56.4935,40100.0
2013-10-23 14:00:00,73.73,73.78,73.56,73.7,225300.0,56.5012,56.5395,56.3709,56.4782,225300.0
2013-10-23 14:30:00,73.7,74.18,73.62,74.17,188100.0,56.4782,56.8461,56.4169,56.8384,188100.0
2013-10-23 15:00:00,74.22,74.57,74.22,74.47,77300.0,56.8767,57.1449,56.8767,57.0683,77300.0
2013-10-23 15:30:00,74.47,74.84,74.47,74.65,133900.0,57.0683,57.3518,57.0683,57.2062,133900.0
2013-10-24 09:30:00,72.17,73.07,70.0,71.81,678600.0,55.3057,55.9954,53.6428,55.0299,678600.0
2013-10-24 10:00:00,71.85,71.91,70.38,70.85,383000.0,55.0605,55.1065,53.934,54.2942,383000.0
2013-10-24 10:30:00,70.85,70.95,70.16,70.41,281500.0,54.2942,54.3708,53.7654,53.957,281500.0
2013-10-24 11:00:00,70.41,70.43,68.5,68.5,323900.0,53.957,53.9723,52.4933,52.4933,323900.0
2013-10-24 11:30:00,68.5,68.65,67.3,68.32,475200.0,52.4933,52.6083,51.5737,52.3554,475200.0
2013-10-24 12:00:00,68.31,68.93,68.25,68.68,147400.0,52.3477,52.8228,52.3017,52.6313,147400.0
2013-10-24 12:30:00,68.68,69.63,68.63,69.17,217200.0,52.6313,53.3593,52.5929,53.0068,217200.0
2013-10-24 13:00:00,69.05,69.44,68.9,69.25,97500.0,52.9148,53.2137,52.7999,53.0681,97500.0
2013-10-24 13:30:00,69.27,69.49,68.93,69.02,114600.0,53.0834,53.252,52.8228,52.8918,114600.0
2013-10-24 14:00:00,69.01,69.17,68.56,68.76,166200.0,52.8842,53.0068,52.5393,52.6926,166200.0
2013-10-24 14:30:00,68.77,68.85,68.46,68.61,142200.0,52.7002,52.7615,52.4627,52.5776,142200.0
2013-10-24 15:00:00,68.6,68.72,68.3,68.31,236000.0,52.57,52.6619,52.3401,52.3477,236000.0
2013-10-24 15:30:00,68.32,68.42,68.25,68.26,472400.0,52.3554,52.432,52.3017,52.3094,472400.0
2013-10-25 09:30:00,68.5,69.3,67.32,67.46,217400.0,52.4933,53.1064,51.5891,51.6963,217400.0
2013-10-25 10:00:00,67.48,67.91,66.67,67.54,243300.0,51.7117,52.0412,51.091,51.7577,243300.0
2013-10-25 10:30:00,67.48,67.57,67.13,67.24,131200.0,51.7117,51.7806,51.4435,51.5278,131200.0
2013-10-25 11:00:00,67.2,67.25,67.0,67.04,132900.0,51.4971,51.5354,51.3438,51.3745,132900.0
2013-10-25 11:30:00,67.04,67.3,66.91,66.91,152100.0,51.3745,51.5737,51.2749,51.2749,152100.0
2013-10-25 12:00:00,66.91,67.14,66.88,66.92,100200.0,51.2749,51.4511,51.2519,51.2825,100200.0
2013-10-25 12:30:00,66.93,67.23,66.79,67.21,69000.0,51.2902,51.5201,51.1829,51.5048,69000.0
2013-10-25 13:00:00,67.22,67.24,67.04,67.04,85700.0,51.5124,51.5278,51.3745,51.3745,85700.0
2013-10-25 13:30:00,67.02,67.23,66.95,67.21,85300.0,51.3592,51.5201,51.3055,51.5048,85300.0
2013-10-25 14:00:00,67.21,67.28,67.11,67.19,72300.0,51.5048,51.5584,51.4281,51.4894,72300.0
2013-10-25 14:30:00,67.18,67.44,67.08,67.43,56600.0,51.4818,51.681,51.4051,51.6734,56600.0
2013-10-25 15:00:00,67.46,67.75,67.43,67.71,206500.0,51.6963,51.9186,51.6734,51.8879,206500.0
2013-10-25 15:30:00,67.71,68.0,67.69,67.93,232300.0,51.8879,52.1102,51.8726,52.0565,232300.0
2013-10-28 09:30:00,67.86,68.11,67.36,67.63,78100.0,52.0029,52.1945,51.6197,51.8266,78100.0
2013-10-28 10:00:00,67.63,68.19,67.41,68.06,109200.0,51.8266,52.2558,51.658,52.1561,109200.0
2013-10-28 10:30:00,68.09,68.44,67.44,67.54,64100.0,52.1791,52.4473,51.681,51.7577,64100.0
2013-10-28 11:00:00,67.58,68.16,67.57,68.15,54500.0,51.7883,52.2328,51.7806,52.2251,54500.0
2013-10-28 11:30:00,68.15,68.33,68.04,68.33,36300.0,52.2251,52.3631,52.1408,52.3631,36300.0
2013-10-28 12:00:00,68.33,68.68,68.28,68.6,46100.0,52.3631,52.6313,52.3247,52.57,46100.0
2013-10-28 12:30:00,68.6,68.68,68.47,68.51,53400.0,52.57,52.6313,52.4703,52.501,53400.0
2013-10-28 13:00:00,68.51,68.62,68.49,68.51,42300.0,52.501,52.5853,52.4857,52.501,42300.0
2013-10-28 13:30:00,68.51,68.67,68.43,68.45,38700.0,52.501,52.6236,52.4397,52.455,38700.0
2013-10-28 14:00:00,68.46,68.59,68.26,68.34,53400.0,52.4627,52.5623,52.3094,52.3707,53400.0
2013-10-28 14:30:00,68.34,68.34,68.2,68.22,38400.0,52.3707,52.3707,52.2634,52.2788,38400.0
2013-10-28 15:00:00,68.23,68.23,68.0,68.03,50000.0,52.2864,52.2864,52.1102,52.1332,50000.0
2013-10-28 15:30:00,68.03,68.07,67.93,68.04,150700.0,52.1332,52.1638,52.0565,52.1408,150700.0
2013-10-29 09:30:00,68.13,68.6,68.08,68.37,49500.0,52.2098,52.57,52.1715,52.3937,49500.0
2013-10-29 10:00:00,68.36,68.39,67.75,68.01,73700.0,52.386,52.409,51.9186,52.1178,73700.0
2013-10-29 10:30:00,68.05,68.08,67.8,67.96,39500.0,52.1485,52.1715,51.9569,52.0795,39500.0
2013-10-29 11:00:00,67.98,68.04,67.78,67.92,68500.0,52.0948,52.1408,51.9416,52.0489,68500.0
2013-10-29 11:30:00,67.92,68.02,67.7,68.01,40600.0,52.0489,52.1255,51.8803,52.1178,40600.0
2013-10-29 12:00:00,68.02,68.05,67.92,67.99,34400.0,52.1255,52.1485,52.0489,52.1025,34400.0
2013-10-29 12:30:00,67.99,68.26,67.91,68.26,142400.0,52.1025,52.3094,52.0412,52.3094,142400.0
2013-10-29 13:00:00,68.26,68.39,68.11,68.17,52200.0,52.3094,52.409,52.1945,52.2404,52200.0
2013-10-29 13:30:00,68.17,68.22,68.03,68.09,23800.0,52.2404,52.2788,52.1332,52.1791,23800.0
2013-10-29 14:00:00,68.09,68.16,68.05,68.07,26500.0,52.1791,52.2328,52.1485,52.1638,26500.0
2013-10-29 14:30:00,68.07,68.13,67.91,68.09,49000.0,52.1638,52.2098,52.0412,52.1791,49000.0
2013-10-29 15:00:00,68.09,68.17,68.0,68.08,77500.0,52.1791,52.2404,52.1102,52.1715,77500.0
2013-10-29 15:30:00,68.07,68.1,67.99,68.06,204100.0,52.1638,52.1868,52.1025,52.1561,204100.0
2013-10-30 09:30:00,68.02,68.27,67.72,67.75,53900.0,52.1255,52.3171,51.8956,51.9186,53900.0
2013-10-30 10:00:00,67.8,68.02,67.6,67.92,96200.0,51.9569,52.1255,51.8036,52.0489,96200.0
2013-10-30 10:30:00,67.95,68.09,67.94,68.04,34800.0,52.0718,52.1791,52.0642,52.1408,34800.0
2013-10-30 11:00:00,68.04,68.1,67.87,67.89,45000.0,52.1408,52.1868,52.0105,52.0259,45000.0
2013-10-30 11:30:00,67.89,67.96,67.69,67.95,40700.0,52.0259,52.0795,51.8726,52.0718,40700.0
2013-10-30 12:00:00,67.9,68.04,67.8,67.98,62200.0,52.0335,52.1408,51.9569,52.0948,62200.0
2013-10-30 12:30:00,67.96,68.0,67.8,67.86,39700.0,52.0795,52.1102,51.9569,52.0029,39700.0
2013-10-30 13:00:00,67.87,67.97,67.76,67.93,44900.0,52.0105,52.0872,51.9262,52.0565,44900.0
2013-10-30 13:30:00,67.93,68.03,67.86,67.97,52100.0,52.0565,52.1332,52.0029,52.0872,52100.0
2013-10-30 14:00:00,67.97,68.03,67.47,67.55,132600.0,52.0872,52.1332,51.704,51.7653,132600.0
2013-10-30 14:30:00,67.54,67.92,67.52,67.91,64800.0,51.7577,52.0489,51.7423,52.0412,64800.0
2013-10-30 15:00:00,67.91,68.04,67.88,68.02,89700.0,52.0412,52.1408,52.0182,52.1255,89700.0
2013-10-30 15:30:00,68.0,68.06,67.9,68.03,152500.0,52.1102,52.1561,52.0335,52.1332,152500.0
2013-10-31 09:30:00,67.9,68.19,67.83,67.9,26500.0,52.0335,52.2558,51.9799,52.0335,26500.0
2013-10-31 10:00:00,67.91,67.95,67.61,67.92,36500.0,52.0412,52.0718,51.8113,52.0489,36500.0
2013-10-31 10:30:00,67.91,68.04,67.77,68.02,76800.0,52.0412,52.1408,51.9339,52.1255,76800.0
2013-10-31 11:00:00,68.01,68.42,68.01,68.41,102800.0,52.1178,52.432,52.1178,52.4244,102800.0
2013-10-31 11:30:00,68.4,68.42,68.33,68.4,100000.0,52.4167,52.432,52.3631,52.4167,100000.0
2013-10-31 12:00:00,68.39,69.06,68.33,68.92,100700.0,52.409,52.9225,52.3631,52.8152,100700.0
2013-10-31 12:30:00,68.92,69.08,68.85,69.04,35000.0,52.8152,52.9378,52.7615,52.9071,35000.0
2013-10-31 13:00:00,69.04,69.76,68.98,69.69,138400.0,52.9071,53.4589,52.8612,53.4053,138400.0
2013-10-31 13:30:00,69.67,69.67,69.37,69.47,54900.0,53.3899,53.3899,53.16,53.2367,54900.0
2013-10-31 14:00:00,69.46,69.47,69.15,69.19,102600.0,53.229,53.2367,52.9914,53.0221,102600.0
2013-10-31 14:30:00,69.18,69.19,69.12,69.15,98800.0,53.0144,53.0221,52.9684,52.9914,98800.0
2013-10-31 15:00:00,69.15,69.33,69.05,69.05,148200.0,52.9914,53.1294,52.9148,52.9148,148200.0
2013-10-31 15:30:00,69.06,69.3,69.0,69.15,204200.0,52.9225,53.1064,52.8765,52.9914,204200.0
2013-11-01 09:30:00,69.17,69.8,69.17,69.79,64500.0,53.0068,53.4896,53.0068,53.4819,64500.0
2013-11-01 10:00:00,69.79,70.08,69.59,69.7,52300.0,53.4819,53.7041,53.3286,53.4129,52300.0
2013-11-01 10:30:00,69.63,69.75,69.52,69.7,22600.0,53.3593,53.4512,53.275,53.4129,22600.0
2013-11-01 11:00:00,69.66,69.75,69.49,69.52,46700.0,53.3823,53.4512,53.252,53.275,46700.0
2013-11-01 11:30:00,69.53,69.58,69.35,69.38,27100.0,53.2826,53.321,53.1447,53.1677,27100.0
2013-11-01 12:00:00,69.36,69.59,69.35,69.53,61200.0,53.1524,53.3286,53.1447,53.2826,61200.0
2013-11-01 12:30:00,69.53,69.94,69.51,69.84,73200.0,53.2826,53.5968,53.2673,53.5202,73200.0
2013-11-01 13:00:00,69.83,70.03,69.78,70.01,49100.0,53.5125,53.6658,53.4742,53.6505,49100.0
2013-11-01 13:30:00,70.0,70.18,69.96,70.1,42800.0,53.6428,53.7808,53.6122,53.7194,42800.0
2013-11-01 14:00:00,70.11,70.16,69.98,70.07,33700.0,53.7271,53.7654,53.6275,53.6965,33700.0
2013-11-01 14:30:00,70.06,70.21,70.04,70.08,61000.0,53.6888,53.8037,53.6735,53.7041,61000.0
2013-11-01 15:00:00,70.08,70.11,70.02,70.07,77100.0,53.7041,53.7271,53.6581,53.6965,77100.0
2013-11-01 15:30:00,70.07,70.1,69.95,69.99,165800.0,53.6965,53.7194,53.6045,53.6352,165800.0
2013-11-04 09:30:00,70.41,70.55,70.2,70.51,59300.0,53.957,54.0643,53.7961,54.0336,59300.0
2013-11-04 10:00:00,70.51,70.52,70.17,70.51,35200.0,54.0336,54.0413,53.7731,54.0336,35200.0
2013-11-04 10:30:00,70.46,70.56,70.36,70.45,49000.0,53.9953,54.072,53.9187,53.9877,49000.0
2013-11-04 11:00:00,70.44,70.53,70.4,70.5,47200.0,53.98,54.049,53.9493,54.026,47200.0
2013-11-04 11:30:00,70.48,70.52,70.39,70.39,16200.0,54.0107,54.0413,53.9417,53.9417,16200.0
2013-11-04 12:00:00,70.39,70.52,70.39,70.5,18900.0,53.9417,54.0413,53.9417,54.026,18900.0
2013-11-04 12:30:00,70.5,70.52,70.43,70.44,15900.0,54.026,54.0413,53.9723,53.98,15900.0
2013-11-04 13:00:00,70.43,70.52,70.4,70.5,19000.0,53.9723,54.0413,53.9493,54.026,19000.0
2013-11-04 13:30:00,70.5,70.51,70.44,70.49,37800.0,54.026,54.0336,53.98,54.0183,37800.0
2013-11-04 14:00:00,70.49,70.52,70.46,70.5,46300.0,54.0183,54.0413,53.9953,54.026,46300.0
2013-11-04 14:30:00,70.49,70.52,70.36,70.43,42500.0,54.0183,54.0413,53.9187,53.9723,42500.0
2013-11-04 15:00:00,70.44,70.5,70.44,70.5,30200.0,53.98,54.026,53.98,54.026,30200.0
2013-11-04 15:30:00,70.5,70.5,70.45,70.48,83600.0,54.026,54.026,53.9877,54.0107,83600.0
2013-11-05 09:30:00,70.31,70.47,69.85,69.96,23900.0,53.8804,54.003,53.5279,53.6122,23900.0
2013-11-05 10:00:00,69.88,70.08,69.79,69.88,36100.0,53.5509,53.7041,53.4819,53.5509,36100.0
2013-11-05 10:30:00,69.88,69.98,69.8,69.81,24800.0,53.5509,53.6275,53.4896,53.4972,24800.0
2013-11-05 11:00:00,69.81,69.81,69.65,69.7,22900.0,53.4972,53.4972,53.3746,53.4129,22900.0
2013-11-05 11:30:00,69.71,70.08,69.71,70.08,28600.0,53.4206,53.7041,53.4206,53.7041,28600.0
2013-11-05 12:00:00,70.08,70.55,70.08,70.55,42700.0,53.7041,54.0643,53.7041,54.0643,42700.0
2013-11-05 12:30:00,70.55,70.61,70.48,70.57,32300.0,54.0643,54.1103,54.0107,54.0796,32300.0
2013-11-05 13:00:00,70.58,70.6,70.49,70.57,35400.0,54.0873,54.1026,54.0183,54.0796,35400.0
2013-11-05 13:30:00,70.59,70.59,70.41,70.42,30900.0,54.0949,54.0949,53.957,53.9647,30900.0
2013-11-05 14:00:00,70.4,70.55,70.4,70.48,36700.0,53.9493,54.0643,53.9493,54.0107,36700.0
2013-11-05 14:30:00,70.48,70.51,70.32,70.35,45000.0,54.0107,54.0336,53.888,53.911,45000.0
2013-11-05 15:00:00,70.35,70.5,70.23,70.24,42800.0,53.911,54.026,53.8191,53.8267,42800.0
2013-11-05 15:30:00,70.22,70.26,70.03,70.08,74400.0,53.8114,53.8421,53.6658,53.7041,74400.0
2013-11-06 09:30:00,70.3,70.5,69.94,70.16,35000.0,53.8727,54.026,53.5968,53.7654,35000.0
2013-11-06 10:00:00,70.25,70.28,69.21,69.43,98200.0,53.8344,53.8574,53.0374,53.206,98200.0
2013-11-06 10:30:00,69.43,69.44,69.04,69.22,29100.0,53.206,53.2137,52.9071,53.0451,29100.0
2013-11-06 11:00:00,69.23,69.42,69.13,69.35,100900.0,53.0527,53.1983,52.9761,53.1447,100900.0
2013-11-06 11:30:00,69.38,69.4,69.22,69.31,211400.0,53.1677,53.183,53.0451,53.1141,211400.0
2013-11-06 12:00:00,69.31,69.38,69.28,69.38,41000.0,53.1141,53.1677,53.0911,53.1677,41000.0
2013-11-06 12:30:00,69.39,69.42,69.32,69.4,28700.0,53.1754,53.1983,53.1217,53.183,28700.0
2013-11-06 13:00:00,69.4,69.5,69.33,69.36,20600.0,53.183,53.2597,53.1294,53.1524,20600.0
2013-11-06 13:30:00,69.38,69.4,69.24,69.27,44300.0,53.1677,53.183,53.0604,53.0834,44300.0
2013-11-06 14:00:00,69.29,69.51,69.29,69.5,23500.0,53.0987,53.2673,53.0987,53.2597,23500.0
2013-11-06 14:30:00,69.5,69.59,69.48,69.57,25700.0,53.2597,53.3286,53.2443,53.3133,25700.0
2013-11-06 15:00:00,69.56,69.7,69.54,69.57,52800.0,53.3056,53.4129,53.2903,53.3133,52800.0
2013-11-06 15:30:00,69.57,69.6,69.37,69.44,82100.0,53.3133,53.3363,53.16,53.2137,82100.0
2013-11-07 09:30:00,69.78,69.93,69.29,69.37,102000.0,53.4742,53.5892,53.0987,53.16,102000.0
2013-11-07 10:00:00,69.41,69.69,69.15,69.18,35200.0,53.1907,53.4053,52.9914,53.0144,35200.0
2013-11-07 10:30:00,69.13,69.25,68.72,68.72,54300.0,52.9761,53.0681,52.6619,52.6619,54300.0
2013-11-07 11:00:00,68.79,68.79,68.02,68.11,76700.0,52.7156,52.7156,52.1255,52.1945,76700.0
2013-11-07 11:30:00,68.1,68.75,67.93,68.7,73500.0,52.1868,52.6849,52.0565,52.6466,73500.0
2013-11-07 12:00:00,68.75,69.01,68.71,69.0,35700.0,52.6849,52.8842,52.6543,52.8765,35700.0
2013-11-07 12:30:00,69.02,69.25,69.01,69.11,43400.0,52.8918,53.0681,52.8842,52.9608,43400.0
2013-11-07 13:00:00,69.09,69.19,69.0,69.0,31200.0,52.9455,53.0221,52.8765,52.8765,31200.0
2013-11-07 13:30:00,69.05,69.05,68.76,68.9,32100.0,52.9148,52.9148,52.6926,52.7999,32100.0
2013-11-07 14:00:00,68.9,69.03,68.79,68.95,41000.0,52.7999,52.8995,52.7156,52.8382,41000.0
2013-11-07 14:30:00,68.95,68.98,68.78,68.78,21700.0,52.8382,52.8612,52.7079,52.7079,21700.0
2013-11-07 15:00:00,68.79,68.85,68.44,68.44,28500.0,52.7156,52.7615,52.4473,52.4473,28500.0
2013-11-07 15:30:00,68.45,68.54,68.26,68.3,103300.0,52.455,52.524,52.3094,52.3401,103300.0
2013-11-08 09:30:00,68.39,69.16,68.16,68.97,61700.0,52.409,52.9991,52.2328,52.8535,61700.0
2013-11-08 10:00:00,69.0,69.35,68.96,69.21,19300.0,52.8765,53.1447,52.8458,53.0374,19300.0
2013-11-08 10:30:00,69.18,69.27,68.85,68.85,38600.0,53.0144,53.0834,52.7615,52.7615,38600.0
2013-11-08 11:00:00,68.91,68.97,68.73,68.88,22700.0,52.8075,52.8535,52.6696,52.7845,22700.0
2013-11-08 11:30:00,68.88,69.01,68.77,68.87,15800.0,52.7845,52.8842,52.7002,52.7769,15800.0
2013-11-08 12:00:00,68.89,69.02,68.8,68.8,19500.0,52.7922,52.8918,52.7232,52.7232,19500.0
2013-11-08 12:30:00,68.77,68.87,68.64,68.8,43500.0,52.7002,52.7769,52.6006,52.7232,43500.0
2013-11-08 13:00:00,68.78,68.8,68.59,68.77,15200.0,52.7079,52.7232,52.5623,52.7002,15200.0
2013-11-08 13:30:00,68.78,68.8,68.6,68.63,18300.0,52.7079,52.7232,52.57,52.5929,18300.0
2013-11-08 14:00:00,68.64,68.72,68.6,68.64,22100.0,52.6006,52.6619,52.57,52.6006,22100.0
2013-11-08 14:30:00,68.64,68.75,68.6,68.6,24900.0,52.6006,52.6849,52.57,52.57,24900.0
2013-11-08 15:00:00,68.6,68.86,68.56,68.85,26700.0,52.57,52.7692,52.5393,52.7615,26700.0
2013-11-08 15:30:00,68.85,68.99,68.79,68.89,149100.0,52.7615,52.8688,52.7156,52.7922,149100.0
2013-11-11 09:30:00,68.91,69.69,68.91,69.62,85500.0,52.8075,53.4053,52.8075,53.3516,85500.0
2013-11-11 10:00:00,69.53,69.87,69.47,69.53,70200.0,53.2826,53.5432,53.2367,53.2826,70200.0
2013-11-11 10:30:00,69.52,69.9,69.41,69.67,40300.0,53.275,53.5662,53.1907,53.3899,40300.0
2013-11-11 11:00:00,69.71,69.78,69.64,69.72,31800.0,53.4206,53.4742,53.3669,53.4282,31800.0
2013-11-11 11:30:00,69.74,69.96,69.65,69.94,38200.0,53.4436,53.6122,53.3746,53.5968,38200.0
2013-11-11 12:00:00,69.94,70.15,69.88,70.09,19600.0,53.5968,53.7578,53.5509,53.7118,19600.0
2013-11-11 12:30:00,70.1,70.16,70.05,70.05,27500.0,53.7194,53.7654,53.6811,53.6811,27500.0
2013-11-11 13:00:00,70.06,70.12,69.94,69.94,11500.0,53.6888,53.7348,53.5968,53.5968,11500.0
2013-11-11 13:30:00,69.94,69.94,69.72,69.75,22100.0,53.5968,53.5968,53.4282,53.4512,22100.0
2013-11-11 14:00:00,69.75,69.84,69.71,69.82,34700.0,53.4512,53.5202,53.4206,53.5049,34700.0
2013-11-11 14:30:00,69.82,69.84,69.72,69.72,34900.0,53.5049,53.5202,53.4282,53.4282,34900.0
2013-11-11 15:00:00,69.73,69.74,69.54,69.58,33300.0,53.4359,53.4436,53.2903,53.321,33300.0
2013-11-11 15:30:00,69.57,69.69,69.5,69.63,89500.0,53.3133,53.4053,53.2597,53.3593,89500.0
2013-11-12 09:30:00,69.43,69.66,69.37,69.45,98900.0,53.206,53.3823,53.16,53.2213,98900.0
2013-11-12 10:00:00,69.4,69.64,69.39,69.52,36600.0,53.183,53.3669,53.1754,53.275,36600.0
2013-11-12 10:30:00,69.52,69.52,68.91,68.91,51300.0,53.275,53.275,52.8075,52.8075,51300.0
2013-11-12 11:00:00,68.91,69.42,68.91,69.4,41100.0,52.8075,53.1983,52.8075,53.183,41100.0
2013-11-12 11:30:00,69.39,69.51,69.35,69.43,38100.0,53.1754,53.2673,53.1447,53.206,38100.0
2013-11-12 12:00:00,69.45,69.5,69.24,69.42,23900.0,53.2213,53.2597,53.0604,53.1983,23900.0
2013-11-12 12:30:00,69.42,69.64,69.28,69.62,38100.0,53.1983,53.3669,53.0911,53.3516,38100.0
2013-11-12 13:00:00,69.62,69.65,69.5,69.5,28100.0,53.3516,53.3746,53.2597,53.2597,28100.0
2013-11-12 13:30:00,69.47,69.63,69.4,69.63,16500.0,53.2367,53.3593,53.183,53.3593,16500.0
2013-11-12 14:00:00,69.59,69.65,69.45,69.45,35200.0,53.3286,53.3746,53.2213,53.2213,35200.0
2013-11-12 14:30:00,69.45,69.65,69.45,69.6,20000.0,53.2213,53.3746,53.2213,53.3363,20000.0
2013-11-12 15:00:00,69.62,69.65,69.42,69.42,20400.0,53.3516,53.3746,53.1983,53.1983,20400.0
2013-11-12 15:30:00,69.43,69.6,69.29,69.45,92000.0,53.206,53.3363,53.0987,53.2213,92000.0
2013-11-13 09:30:00,69.26,69.78,69.04,69.43,112900.0,53.0757,53.4742,52.9071,53.206,112900.0
2013-11-13 10:00:00,69.44,69.71,69.22,69.51,65000.0,53.2137,53.4206,53.0451,53.2673,65000.0
2013-11-13 10:30:00,69.51,69.84,69.48,69.64,16300.0,53.2673,53.5202,53.2443,53.3669,16300.0
2013-11-13 11:00:00,69.66,69.84,69.59,69.59,18100.0,53.3823,53.5202,53.3286,53.3286,18100.0
2013-11-13 11:30:00,69.63,69.86,69.61,69.83,25300.0,53.3593,53.5355,53.3439,53.5125,25300.0
2013-11-13 12:00:00,69.8,69.91,69.7,69.86,72900.0,53.4896,53.5738,53.4129,53.5355,72900.0
2013-11-13 12:30:00,69.8,70.08,69.8,70.04,22000.0,53.4896,53.7041,53.4896,53.6735,22000.0
2013-11-13 13:00:00,70.02,70.1,69.97,70.02,19300.0,53.6581,53.7194,53.6198,53.6581,19300.0
2013-11-13 13:30:00,70.03,70.04,69.88,69.99,28400.0,53.6658,53.6735,53.5509,53.6352,28400.0
2013-11-13 14:00:00,69.97,70.08,69.86,70.01,65400.0,53.6198,53.7041,53.5355,53.6505,65400.0
2013-11-13 14:30:00,70.0,70.04,69.88,69.93,38800.0,53.6428,53.6735,53.5509,53.5892,38800.0
2013-11-13 15:00:00,69.92,69.94,69.81,69.82,34600.0,53.5815,53.5968,53.4972,53.5049,34600.0
2013-11-13 15:30:00,69.81,70.06,69.79,70.03,67900.0,53.4972,53.6888,53.4819,53.6658,67900.0
2013-11-14 09:30:00,69.87,70.07,69.36,69.6,54600.0,53.5432,53.6965,53.1524,53.3363,54600.0
2013-11-14 10:00:00,69.6,70.0,69.41,69.67,38900.0,53.3363,53.6428,53.1907,53.3899,38900.0
2013-11-14 10:30:00,69.69,70.02,69.63,69.9,28400.0,53.4053,53.6581,53.3593,53.5662,28400.0
2013-11-14 11:00:00,69.95,70.12,69.89,70.12,30500.0,53.6045,53.7348,53.5585,53.7348,30500.0
2013-11-14 11:30:00,70.12,70.21,70.03,70.16,41300.0,53.7348,53.8037,53.6658,53.7654,41300.0
2013-11-14 12:00:00,70.16,70.39,70.13,70.33,17300.0,53.7654,53.9417,53.7424,53.8957,17300.0
2013-11-14 12:30:00,70.33,70.5,70.12,70.12,19000.0,53.8957,54.026,53.7348,53.7348,19000.0
2013-11-14 13:00:00,70.11,70.18,69.99,70.1,16600.0,53.7271,53.7808,53.6352,53.7194,16600.0
2013-11-14 13:30:00,70.11,70.34,70.06,70.34,9400.0,53.7271,53.9034,53.6888,53.9034,9400.0
2013-11-14 14:00:00,70.31,70.48,70.22,70.48,17500.0,53.8804,54.0107,53.8114,54.0107,17500.0
2013-11-14 14:30:00,70.49,70.49,70.34,70.37,26500.0,54.0183,54.0183,53.9034,53.9264,26500.0
2013-11-14 15:00:00,70.36,70.37,70.18,70.25,33700.0,53.9187,53.9264,53.7808,53.8344,33700.0
2013-11-14 15:30:00,70.28,70.3,70.14,70.21,53600.0,53.8574,53.8727,53.7501,53.8037,53600.0
2013-11-15 09:30:00,70.39,70.61,70.1,70.11,27200.0,53.9417,54.1103,53.7194,53.7271,27200.0
2013-11-15 10:00:00,70.11,70.37,70.06,70.28,14300.0,53.7271,53.9264,53.6888,53.8574,14300.0
2013-11-15 10:30:00,70.3,70.48,70.09,70.48,51400.0,53.8727,54.0107,53.7118,54.0107,51400.0
2013-11-15 11:00:00,70.48,70.49,70.14,70.23,83000.0,54.0107,54.0183,53.7501,53.8191,83000.0
2013-11-15 11:30:00,70.18,70.27,69.96,70.06,39200.0,53.7808,53.8497,53.6122,53.6888,39200.0
2013-11-15 12:00:00,70.1,70.32,70.08,70.32,16000.0,53.7194,53.888,53.7041,53.888,16000.0
2013-11-15 12:30:00,70.32,70.35,70.05,70.05,14000.0,53.888,53.911,53.6811,53.6811,14000.0
2013-11-15 13:00:00,70.06,70.06,69.98,70.02,12300.0,53.6888,53.6888,53.6275,53.6581,12300.0
2013-11-15 13:30:00,70.02,70.12,69.99,70.1,29700.0,53.6581,53.7348,53.6352,53.7194,29700.0
2013-11-15 14:00:00,70.06,70.18,70.04,70.04,24900.0,53.6888,53.7808,53.6735,53.6735,24900.0
2013-11-15 14:30:00,70.07,70.13,69.99,70.12,43800.0,53.6965,53.7424,53.6352,53.7348,43800.0
2013-11-15 15:00:00,70.15,70.24,70.13,70.15,54500.0,53.7578,53.8267,53.7424,53.7578,54500.0
2013-11-15 15:30:00,70.16,70.22,70.05,70.17,61800.0,53.7654,53.8114,53.6811,53.7731,61800.0
2013-11-18 09:30:00,70.38,70.49,70.0,70.01,33800.0,53.934,54.0183,53.6428,53.6505,33800.0
2013-11-18 10:00:00,70.01,70.2,70.0,70.0,34100.0,53.6505,53.7961,53.6428,53.6428,34100.0
2013-11-18 10:30:00,70.04,70.1,70.0,70.01,28100.0,53.6735,53.7194,53.6428,53.6505,28100.0
2013-11-18 11:00:00,70.03,70.13,70.0,70.06,25200.0,53.6658,53.7424,53.6428,53.6888,25200.0
2013-11-18 11:30:00,70.1,70.14,70.0,70.02,18200.0,53.7194,53.7501,53.6428,53.6581,18200.0
2013-11-18 12:00:00,70.01,70.11,69.97,70.04,38300.0,53.6505,53.7271,53.6198,53.6735,38300.0
2013-11-18 12:30:00,70.04,70.12,69.99,70.01,23300.0,53.6735,53.7348,53.6352,53.6505,23300.0
2013-11-18 13:00:00,70.01,70.12,70.0,70.09,22700.0,53.6505,53.7348,53.6428,53.7118,22700.0
2013-11-18 13:30:00,70.11,70.11,69.8,69.85,35300.0,53.7271,53.7271,53.4896,53.5279,35300.0
2013-11-18 14:00:00,69.86,70.09,69.85,70.06,33100.0,53.5355,53.7118,53.5279,53.6888,33100.0
2013-11-18 14:30:00,70.05,70.05,69.92,69.92,38200.0,53.6811,53.6811,53.5815,53.5815,38200.0
2013-11-18 15:00:00,69.91,69.93,69.55,69.79,84900.0,53.5738,53.5892,53.298,53.4819,84900.0
2013-11-18 15:30:00,69.8,70.0,69.73,69.85,97000.0,53.4896,53.6428,53.4359,53.5279,97000.0
2013-11-19 09:30:00,69.72,70.13,69.6,70.08,19700.0,53.4282,53.7424,53.3363,53.7041,19700.0
2013-11-19 10:00:00,70.03,70.34,70.0,70.19,18000.0,53.6658,53.9034,53.6428,53.7884,18000.0
2013-11-19 10:30:00,70.17,70.32,70.12,70.27,19100.0,53.7731,53.888,53.7348,53.8497,19100.0
2013-11-19 11:00:00,70.23,70.29,69.94,69.94,15400.0,53.8191,53.8651,53.5968,53.5968,15400.0
2013-11-19 11:30:00,69.93,70.07,69.84,70.06,15600.0,53.5892,53.6965,53.5202,53.6888,15600.0
2013-11-19 12:00:00,70.06,70.07,70.01,70.01,14700.0,53.6888,53.6965,53.6505,53.6505,14700.0
2013-11-19 12:30:00,70.05,70.08,69.96,70.0,43500.0,53.6811,53.7041,53.6122,53.6428,43500.0
2013-11-19 13:00:00,70.01,70.17,69.97,70.0,64100.0,53.6505,53.7731,53.6198,53.6428,64100.0
2013-11-19 13:30:00,69.97,70.04,69.82,69.84,28100.0,53.6198,53.6735,53.5049,53.5202,28100.0
2013-11-19 14:00:00,69.84,69.94,69.7,69.7,35600.0,53.5202,53.5968,53.4129,53.4129,35600.0
2013-11-19 14:30:00,69.69,70.03,69.69,69.89,35800.0,53.4053,53.6658,53.4053,53.5585,35800.0
2013-11-19 15:00:00,69.89,69.98,69.83,69.96,36800.0,53.5585,53.6275,53.5125,53.6122,36800.0
2013-11-19 15:30:00,69.96,69.99,69.89,69.92,63200.0,53.6122,53.6352,53.5585,53.5815,63200.0
2013-11-20 09:30:00,70.36,70.66,70.17,70.2,25700.0,53.9187,54.1486,53.7731,53.7961,25700.0
2013-11-20 10:00:00,70.16,70.16,69.95,69.99,46800.0,53.7654,53.7654,53.6045,53.6352,46800.0
2013-11-20 10:30:00,70.0,70.24,69.96,70.21,15800.0,53.6428,53.8267,53.6122,53.8037,15800.0
2013-11-20 11:00:00,70.2,70.31,70.12,70.25,19100.0,53.7961,53.8804,53.7348,53.8344,19100.0
2013-11-20 11:30:00,70.27,70.38,70.22,70.23,16500.0,53.8497,53.934,53.8114,53.8191,16500.0
2013-11-20 12:00:00,70.22,70.25,70.08,70.13,13300.0,53.8114,53.8344,53.7041,53.7424,13300.0
2013-11-20 12:30:00,70.07,70.09,70.0,70.01,6400.0,53.6965,53.7118,53.6428,53.6505,6400.0
2013-11-20 13:00:00,69.98,69.99,69.86,69.86,7300.0,53.6275,53.6352,53.5355,53.5355,7300.0
2013-11-20 13:30:00,69.86,69.99,69.86,69.9,10700.0,53.5355,53.6352,53.5355,53.5662,10700.0
2013-11-20 14:00:00,69.88,70.06,69.75,69.96,52100.0,53.5509,53.6888,53.4512,53.6122,52100.0
2013-11-20 14:30:00,69.96,70.01,69.91,69.97,31500.0,53.6122,53.6505,53.5738,53.6198,31500.0
2013-11-20 15:00:00,69.97,69.98,69.84,69.95,34800.0,53.6198,53.6275,53.5202,53.6045,34800.0
2013-11-20 15:30:00,69.94,70.0,69.88,69.98,54600.0,53.5968,53.6428,53.5509,53.6275,54600.0
2013-11-21 09:30:00,70.13,70.51,69.92,70.45,76600.0,53.7424,54.0336,53.5815,53.9877,76600.0
2013-11-21 10:00:00,70.43,70.48,70.28,70.32,6400.0,53.9723,54.0107,53.8574,53.888,6400.0
2013-11-21 10:30:00,70.34,70.5,70.29,70.34,5300.0,53.9034,54.026,53.8651,53.9034,5300.0
2013-11-21 11:00:00,70.36,70.42,70.28,70.42,6300.0,53.9187,53.9647,53.8574,53.9647,6300.0
2013-11-21 11:30:00,70.44,70.46,70.34,70.37,4000.0,53.98,53.9953,53.9034,53.9264,4000.0
2013-11-21 12:00:00,70.37,70.37,70.17,70.17,7000.0,53.9264,53.9264,53.7731,53.7731,7000.0
2013-11-21 12:30:00,70.14,70.21,70.05,70.06,6100.0,53.7501,53.8037,53.6811,53.6888,6100.0
2013-11-21 13:00:00,70.06,70.12,70.03,70.04,16000.0,53.6888,53.7348,53.6658,53.6735,16000.0
2013-11-21 13:30:00,70.05,70.27,70.03,70.25,9200.0,53.6811,53.8497,53.6658,53.8344,9200.0
2013-11-21 14:00:00,70.25,70.27,70.22,70.22,6000.0,53.8344,53.8497,53.8114,53.8114,6000.0
2013-11-21 14:30:00,70.22,70.26,70.18,70.23,5400.0,53.8114,53.8421,53.7808,53.8191,5400.0
2013-11-21 15:00:00,70.23,70.35,70.23,70.32,28900.0,53.8191,53.911,53.8191,53.888,28900.0
2013-11-21 15:30:00,70.31,70.38,70.2,70.37,83200.0,53.8804,53.934,53.7961,53.9264,83200.0
2013-11-22 09:30:00,70.26,70.7,70.26,70.56,17400.0,53.8421,54.1792,53.8421,54.072,17400.0
2013-11-22 10:00:00,70.52,70.52,70.3,70.37,13200.0,54.0413,54.0413,53.8727,53.9264,13200.0
2013-11-22 10:30:00,70.38,70.46,70.23,70.23,22100.0,53.934,53.9953,53.8191,53.8191,22100.0
2013-11-22 11:00:00,70.24,70.31,70.2,70.22,16900.0,53.8267,53.8804,53.7961,53.8114,16900.0
2013-11-22 11:30:00,70.23,70.26,70.17,70.25,20500.0,53.8191,53.8421,53.7731,53.8344,20500.0
2013-11-22 12:00:00,70.25,70.26,70.13,70.22,15600.0,53.8344,53.8421,53.7424,53.8114,15600.0
2013-11-22 12:30:00,70.26,70.27,70.21,70.21,21100.0,53.8421,53.8497,53.8037,53.8037,21100.0
2013-11-22 13:00:00,70.22,70.26,70.2,70.23,20200.0,53.8114,53.8421,53.7961,53.8191,20200.0
2013-11-22 13:30:00,70.24,70.27,70.22,70.23,22300.0,53.8267,53.8497,53.8114,53.8191,22300.0
2013-11-22 14:00:00,70.24,70.27,70.21,70.25,34200.0,53.8267,53.8497,53.8037,53.8344,34200.0
2013-11-22 14:30:00,70.25,70.26,70.22,70.25,23900.0,53.8344,53.8421,53.8114,53.8344,23900.0
2013-11-22 15:00:00,70.25,70.36,70.24,70.31,34600.0,53.8344,53.9187,53.8267,53.8804,34600.0
2013-11-22 15:30:00,70.31,70.32,70.17,70.24,31400.0,53.8804,53.888,53.7731,53.8267,31400.0
2013-11-25 09:30:00,70.45,70.69,70.41,70.46,33700.0,53.9877,54.1716,53.957,53.9953,33700.0
2013-11-25 10:00:00,70.42,70.43,70.17,70.35,13300.0,53.9647,53.9723,53.7731,53.911,13300.0
2013-11-25 10:30:00,70.36,70.38,70.29,70.32,14200.0,53.9187,53.934,53.8651,53.888,14200.0
2013-11-25 11:00:00,70.31,70.37,70.24,70.34,12800.0,53.8804,53.9264,53.8267,53.9034,12800.0
2013-11-25 11:30:00,70.34,70.48,70.32,70.48,39200.0,53.9034,54.0107,53.888,54.0107,39200.0
2013-11-25 12:00:00,70.48,70.48,70.38,70.4,20300.0,54.0107,54.0107,53.934,53.9493,20300.0
2013-11-25 12:30:00,70.4,70.57,70.35,70.56,18800.0,53.9493,54.0796,53.911,54.072,18800.0
2013-11-25 13:00:00,70.56,70.58,70.55,70.56,17600.0,54.072,54.0873,54.0643,54.072,17600.0
2013-11-25 13:30:00,70.56,70.57,70.53,70.57,17300.0,54.072,54.0796,54.049,54.0796,17300.0
2013-11-25 14:00:00,70.58,70.86,70.57,70.81,62000.0,54.0873,54.3019,54.0796,54.2635,62000.0
2013-11-25 14:30:00,70.83,70.83,70.72,70.77,24800.0,54.2789,54.2789,54.1946,54.2329,24800.0
2013-11-25 15:00:00,70.77,70.8,70.59,70.68,19900.0,54.2329,54.2559,54.0949,54.1639,19900.0
2013-11-25 15:30:00,70.65,70.78,70.49,70.7,74200.0,54.1409,54.2406,54.0183,54.1792,74200.0
2013-11-26 09:30:00,70.72,70.96,70.49,70.64,12500.0,54.3174,54.5017,54.1407,54.2559,12500.0
2013-11-26 10:00:00,70.6,70.74,70.57,70.7,7800.0,54.2252,54.3327,54.2021,54.302,7800.0
2013-11-26 10:30:00,70.7,70.7,70.46,70.53,6800.0,54.302,54.302,54.1177,54.1714,6800.0
2013-11-26 11:00:00,70.54,70.75,70.54,70.7,13600.0,54.1791,54.3404,54.1791,54.302,13600.0
2013-11-26 11:30:00,70.66,70.67,70.59,70.6,12600.0,54.2713,54.279,54.2175,54.2252,12600.0
2013-11-26 12:00:00,70.6,70.66,70.6,70.65,10800.0,54.2252,54.2713,54.2252,54.2636,10800.0
2013-11-26 12:30:00,70.66,70.69,70.62,70.66,15400.0,54.2713,54.2943,54.2406,54.2713,15400.0
2013-11-26 13:00:00,70.65,70.67,70.58,70.58,13500.0,54.2636,54.279,54.2098,54.2098,13500.0
2013-11-26 13:30:00,70.58,70.66,70.58,70.65,5300.0,54.2098,54.2713,54.2098,54.2636,5300.0
2013-11-26 14:00:00,70.65,70.68,70.65,70.66,19400.0,54.2636,54.2866,54.2636,54.2713,19400.0
2013-11-26 14:30:00,70.66,70.67,70.55,70.59,19800.0,54.2713,54.279,54.1868,54.2175,19800.0
2013-11-26 15:00:00,70.59,70.59,70.53,70.56,16100.0,54.2175,54.2175,54.1714,54.1945,16100.0
2013-11-26 15:30:00,70.56,70.67,70.56,70.62,59100.0,54.1945,54.279,54.1945,54.2406,59100.0
2013-11-27 09:30:00,70.63,70.94,70.63,70.92,9600.0,54.2482,54.4863,54.2482,54.471,9600.0
2013-11-27 10:00:00,70.92,70.95,70.68,70.81,12800.0,54.471,54.494,54.2866,54.3865,12800.0
2013-11-27 10:30:00,70.68,70.85,70.67,70.73,10200.0,54.2866,54.4172,54.279,54.325,10200.0
2013-11-27 11:00:00,70.75,70.87,70.65,70.68,5200.0,54.3404,54.4326,54.2636,54.2866,5200.0
2013-11-27 11:30:00,70.68,70.87,70.59,70.87,57600.0,54.2866,54.4326,54.2175,54.4326,57600.0
2013-11-27 12:00:00,70.87,71.0,70.79,70.91,57200.0,54.4326,54.5324,54.3711,54.4633,57200.0
2013-11-27 12:30:00,70.94,70.94,70.85,70.85,6200.0,54.4863,54.4863,54.4172,54.4172,6200.0
2013-11-27 13:00:00,70.79,70.94,70.71,70.91,6300.0,54.3711,54.4863,54.3097,54.4633,6300.0
2013-11-27 13:30:00,70.89,71.0,70.88,70.88,6600.0,54.4479,54.5324,54.4402,54.4402,6600.0
2013-11-27 14:00:00,70.86,70.94,70.86,70.92,6500.0,54.4249,54.4863,54.4249,54.471,6500.0
2013-11-27 14:30:00,70.93,70.95,70.92,70.92,12900.0,54.4786,54.494,54.471,54.471,12900.0
2013-11-27 15:00:00,70.92,70.92,70.8,70.82,18900.0,54.471,54.471,54.3788,54.3942,18900.0
2013-11-27 15:30:00,70.82,70.91,70.82,70.87,59800.0,54.3942,54.4633,54.3942,54.4326,59800.0
2013-11-29 09:30:00,70.91,71.25,70.08,70.73,2900.0,54.4633,54.7244,53.8258,54.325,2900.0
2013-11-29 10:00:00,70.65,70.66,70.46,70.63,4500.0,54.2636,54.2713,54.1177,54.2482,4500.0
2013-11-29 10:30:00,70.62,70.65,70.35,70.61,5500.0,54.2406,54.2636,54.0332,54.2329,5500.0
2013-11-29 11:00:00,70.58,70.79,70.5,70.78,14500.0,54.2098,54.3711,54.1484,54.3634,14500.0
2013-11-29 11:30:00,70.78,71.37,70.78,71.26,34100.0,54.3634,54.8166,54.3634,54.7321,34100.0
2013-11-29 12:00:00,71.26,71.47,70.92,70.94,19900.0,54.7321,54.8934,54.471,54.4863,19900.0
2013-11-29 12:30:00,70.92,71.05,70.66,70.67,23600.0,54.471,54.5708,54.2713,54.279,23600.0
2013-12-02 09:30:00,70.49,71.06,70.49,70.83,86600.0,54.1407,54.5785,54.1407,54.4018,86600.0
2013-12-02 10:00:00,70.8,71.04,70.78,70.96,65100.0,54.3788,54.5631,54.3634,54.5017,65100.0
2013-12-02 10:30:00,70.97,70.97,70.51,70.93,23300.0,54.5094,54.5094,54.1561,54.4786,23300.0
2013-12-02 11:00:00,70.96,71.08,70.82,70.87,19200.0,54.5017,54.5939,54.3942,54.4326,19200.0
2013-12-02 11:30:00,70.87,70.97,70.69,70.93,9100.0,54.4326,54.5094,54.2943,54.4786,9100.0
2013-12-02 12:00:00,70.88,70.96,70.82,70.93,9900.0,54.4402,54.5017,54.3942,54.4786,9900.0
2013-12-02 12:30:00,70.91,70.91,70.67,70.67,18400.0,54.4633,54.4633,54.279,54.279,18400.0
2013-12-02 13:00:00,70.72,70.72,70.42,70.55,10500.0,54.3174,54.3174,54.0869,54.1868,10500.0
2013-12-02 13:30:00,70.51,70.69,70.48,70.62,23100.0,54.1561,54.2943,54.133,54.2406,23100.0
2013-12-02 14:00:00,70.66,70.71,70.59,70.63,20800.0,54.2713,54.3097,54.2175,54.2482,20800.0
2013-12-02 14:30:00,70.63,70.65,70.54,70.65,19900.0,54.2482,54.2636,54.1791,54.2636,19900.0
2013-12-02 15:00:00,70.65,70.65,70.26,70.26,31900.0,54.2636,54.2636,53.964,53.964,31900.0
2013-12-02 15:30:00,70.26,70.29,69.98,70.07,64700.0,53.964,53.9871,53.749,53.8181,64700.0
2013-12-03 09:30:00,69.79,70.77,69.79,70.77,37200.0,53.6031,54.3558,53.6031,54.3558,37200.0
2013-12-03 10:00:00,70.77,71.0,70.7,70.86,45200.0,54.3558,54.5324,54.302,54.4249,45200.0
2013-12-03 10:30:00,70.87,70.98,70.3,70.35,51800.0,54.4326,54.5171,53.9948,54.0332,51800.0
2013-12-03 11:00:00,70.35,70.38,70.05,70.1,37900.0,54.0332,54.0562,53.8028,53.8412,37900.0
2013-12-03 11:30:00,70.1,70.1,69.8,69.97,37200.0,53.8412,53.8412,53.6107,53.7413,37200.0
2013-12-03 12:00:00,69.97,70.0,69.75,70.0,139100.0,53.7413,53.7644,53.5723,53.7644,139100.0
2013-12-03 12:30:00,70.0,70.02,69.91,70.0,38500.0,53.7644,53.7797,53.6952,53.7644,38500.0
2013-12-03 13:00:00,70.0,70.12,69.75,69.83,47900.0,53.7644,53.8565,53.5723,53.6338,47900.0
2013-12-03 13:30:00,69.83,70.0,69.83,69.99,31000.0,53.6338,53.7644,53.6338,53.7567,31000.0
2013-12-03 14:00:00,69.99,70.01,69.97,69.98,36700.0,53.7567,53.772,53.7413,53.749,36700.0
2013-12-03 14:30:00,69.99,70.02,69.97,69.98,58900.0,53.7567,53.7797,53.7413,53.749,58900.0
2013-12-03 15:00:00,69.97,69.99,69.94,69.95,145300.0,53.7413,53.7567,53.7183,53.7259,145300.0
2013-12-03 15:30:00,69.95,69.96,69.87,69.9,300900.0,53.7259,53.7336,53.6645,53.6875,300900.0
2013-12-04 09:30:00,69.63,70.09,69.53,69.97,40100.0,53.4802,53.8335,53.4034,53.7413,40100.0
2013-12-04 10:00:00,70.09,70.32,69.98,70.06,23100.0,53.8335,54.0101,53.749,53.8104,23100.0
2013-12-04 10:30:00,70.0,70.21,69.98,70.15,12900.0,53.7644,53.9256,53.749,53.8796,12900.0
2013-12-04 11:00:00,70.15,70.41,69.9,70.4,570600.0,53.8796,54.0793,53.6875,54.0716,570600.0
2013-12-04 11:30:00,70.38,70.44,70.3,70.32,17600.0,54.0562,54.1023,53.9948,54.0101,17600.0
2013-12-04 12:00:00,70.31,70.32,69.98,70.02,13200.0,54.0025,54.0101,53.749,53.7797,13200.0
2013-12-04 12:30:00,70.02,70.09,69.94,69.97,14600.0,53.7797,53.8335,53.7183,53.7413,14600.0
2013-12-04 13:00:00,69.95,70.12,69.88,69.88,17300.0,53.7259,53.8565,53.6722,53.6722,17300.0
2013-12-04 13:30:00,69.86,70.02,69.79,69.99,24000.0,53.6568,53.7797,53.6031,53.7567,24000.0
2013-12-04 14:00:00,70.0,70.28,69.99,70.28,17400.0,53.7644,53.9794,53.7567,53.9794,17400.0
2013-12-04 14:30:00,70.28,70.43,70.27,70.41,30100.0,53.9794,54.0946,53.9717,54.0793,30100.0
2013-12-04 15:00:00,70.41,70.52,70.3,70.52,47800.0,54.0793,54.1637,53.9948,54.1637,47800.0
2013-12-04 15:30:00,70.53,70.65,70.46,70.47,98600.0,54.1714,54.2636,54.1177,54.1253,98600.0
2013-12-05 09:30:00,70.37,70.64,70.19,70.43,11400.0,54.0485,54.2559,53.9103,54.0946,11400.0
2013-12-05 10:00:00,70.55,70.66,70.27,70.39,32900.0,54.1868,54.2713,53.9717,54.0639,32900.0
2013-12-05 10:30:00,70.38,70.43,70.14,70.27,14800.0,54.0562,54.0946,53.8719,53.9717,14800.0
2013-12-05 11:00:00,70.28,70.56,70.17,70.47,21600.0,53.9794,54.1945,53.8949,54.1253,21600.0
2013-12-05 11:30:00,70.46,70.48,70.26,70.29,13700.0,54.1177,54.133,53.964,53.9871,13700.0
2013-12-05 12:00:00,70.31,70.59,70.29,70.58,11700.0,54.0025,54.2175,53.9871,54.2098,11700.0
2013-12-05 12:30:00,70.6,70.64,70.46,70.55,15100.0,54.2252,54.2559,54.1177,54.1868,15100.0
2013-12-05 13:00:00,70.56,70.56,70.3,70.37,9300.0,54.1945,54.1945,53.9948,54.0485,9300.0
2013-12-05 13:30:00,70.41,70.48,70.31,70.43,9800.0,54.0793,54.133,54.0025,54.0946,9800.0
2013-12-05 14:00:00,70.45,70.6,70.44,70.59,22200.0,54.11,54.2252,54.1023,54.2175,22200.0
2013-12-05 14:30:00,70.6,70.71,70.58,70.58,22600.0,54.2252,54.3097,54.2098,54.2098,22600.0
2013-12-05 15:00:00,70.56,70.61,70.45,70.52,23000.0,54.1945,54.2329,54.11,54.1637,23000.0
2013-12-05 15:30:00,70.52,70.6,70.41,70.45,84300.0,54.1637,54.2252,54.0793,54.11,84300.0
2013-12-06 09:30:00,70.5,71.28,70.14,70.24,94100.0,54.1484,54.7475,53.8719,53.9487,94100.0
2013-12-06 10:00:00,70.25,70.37,70.14,70.2,108700.0,53.9564,54.0485,53.8719,53.918,108700.0
2013-12-06 10:30:00,70.2,70.42,70.0,70.12,57900.0,53.918,54.0869,53.7644,53.8565,57900.0
2013-12-06 11:00:00,70.12,70.29,70.1,70.15,31200.0,53.8565,53.9871,53.8412,53.8796,31200.0
2013-12-06 11:30:00,70.15,70.65,70.15,70.64,36900.0,53.8796,54.2636,53.8796,54.2559,36900.0
2013-12-06 12:00:00,70.61,70.61,70.12,70.2,45600.0,54.2329,54.2329,53.8565,53.918,45600.0
2013-12-06 12:30:00,70.21,70.48,70.21,70.38,142400.0,53.9256,54.133,53.9256,54.0562,142400.0
2013-12-06 13:00:00,70.38,70.43,70.32,70.32,20800.0,54.0562,54.0946,54.0101,54.0101,20800.0
2013-12-06 13:30:00,70.32,70.44,70.29,70.29,21600.0,54.0101,54.1023,53.9871,53.9871,21600.0
2013-12-06 14:00:00,70.3,70.52,70.3,70.45,19900.0,53.9948,54.1637,53.9948,54.11,19900.0
2013-12-06 14:30:00,70.45,70.53,70.35,70.39,18300.0,54.11,54.1714,54.0332,54.0639,18300.0
2013-12-06 15:00:00,70.43,70.53,70.18,70.18,34500.0,54.0946,54.1714,53.9026,53.9026,34500.0
2013-12-06 15:30:00,70.22,70.31,70.13,70.26,100500.0,53.9333,54.0025,53.8642,53.964,100500.0
2013-12-09 09:30:00,70.43,70.75,69.99,70.56,32300.0,54.0946,54.3404,53.7567,54.1945,32300.0
2013-12-09 10:00:00,70.63,70.75,70.47,70.69,30300.0,54.2482,54.3404,54.1253,54.2943,30300.0
2013-12-09 10:30:00,70.73,70.82,70.57,70.71,26000.0,54.325,54.3942,54.2021,54.3097,26000.0
2013-12-09 11:00:00,70.71,70.72,70.55,70.61,13800.0,54.3097,54.3174,54.1868,54.2329,13800.0
2013-12-09 11:30:00,70.59,70.63,70.48,70.62,19500.0,54.2175,54.2482,54.133,54.2406,19500.0
2013-12-09 12:00:00,70.58,70.62,70.45,70.48,11400.0,54.2098,54.2406,54.11,54.133,11400.0
2013-12-09 12:30:00,70.46,70.61,70.4,70.6,18800.0,54.1177,54.2329,54.0716,54.2252,18800.0
2013-12-09 13:00:00,70.58,70.63,70.51,70.61,15600.0,54.2098,54.2482,54.1561,54.2329,15600.0
2013-12-09 13:30:00,70.6,70.61,70.47,70.47,9100.0,54.2252,54.2329,54.1253,54.1253,9100.0
2013-12-09 14:00:00,70.45,70.53,70.44,70.49,22500.0,54.11,54.1714,54.1023,54.1407,22500.0
2013-12-09 14:30:00,70.5,70.53,70.42,70.42,33300.0,54.1484,54.1714,54.0869,54.0869,33300.0
2013-12-09 15:00:00,70.43,70.43,70.28,70.37,28800.0,54.0946,54.0946,53.9794,54.0485,28800.0
2013-12-09 15:30:00,70.36,70.46,70.25,70.33,77400.0,54.0409,54.1177,53.9564,54.0178,77400.0
2013-12-10 09:30:00,70.13,70.79,70.02,70.78,33000.0,53.8642,54.3711,53.7797,54.3634,33000.0
2013-12-10 10:00:00,70.8,70.93,70.56,70.56,26200.0,54.3788,54.4786,54.1945,54.1945,26200.0
2013-12-10 10:30:00,70.56,70.68,70.37,70.37,123200.0,54.1945,54.2866,54.0485,54.0485,123200.0
2013-12-10 11:00:00,70.36,70.45,69.84,69.91,53300.0,54.0409,54.11,53.6415,53.6952,53300.0
2013-12-10 11:30:00,69.91,70.08,69.88,69.91,34700.0,53.6952,53.8258,53.6722,53.6952,34700.0
2013-12-10 12:00:00,69.91,70.1,69.89,70.0,23500.0,53.6952,53.8412,53.6799,53.7644,23500.0
2013-12-10 12:30:00,70.01,70.14,70.0,70.12,20800.0,53.772,53.8719,53.7644,53.8565,20800.0
2013-12-10 13:00:00,70.1,70.29,70.06,70.19,49200.0,53.8412,53.9871,53.8104,53.9103,49200.0
2013-12-10 13:30:00,70.19,70.3,70.18,70.21,46800.0,53.9103,53.9948,53.9026,53.9256,46800.0
2013-12-10 14:00:00,70.23,70.3,70.18,70.24,20900.0,53.941,53.9948,53.9026,53.9487,20900.0
2013-12-10 14:30:00,70.24,70.27,70.22,70.22,23400.0,53.9487,53.9717,53.9333,53.9333,23400.0
2013-12-10 15:00:00,70.24,70.26,70.05,70.06,36400.0,53.9487,53.964,53.8028,53.8104,36400.0
2013-12-10 15:30:00,70.07,70.09,69.92,69.97,146400.0,53.8181,53.8335,53.7029,53.7413,146400.0
2013-12-11 09:30:00,70.07,70.48,69.86,70.22,17300.0,53.8181,54.133,53.6568,53.9333,17300.0
2013-12-11 10:00:00,70.21,70.23,69.86,70.01,18800.0,53.9256,53.941,53.6568,53.772,18800.0
2013-12-11 10:30:00,70.05,70.28,69.97,70.22,32700.0,53.8028,53.9794,53.7413,53.9333,32700.0
2013-12-11 11:00:00,70.24,70.38,70.21,70.21,28800.0,53.9487,54.0562,53.9256,53.9256,28800.0
2013-12-11 11:30:00,70.21,70.23,70.01,70.09,25500.0,53.9256,53.941,53.772,53.8335,25500.0
2013-12-11 12:00:00,70.09,70.09,69.84,69.87,53800.0,53.8335,53.8335,53.6415,53.6645,53800.0
2013-12-11 12:30:00,69.86,69.98,69.77,69.8,51600.0,53.6568,53.749,53.5877,53.6107,51600.0
2013-12-11 13:00:00,69.82,70.0,69.82,69.94,18900.0,53.6261,53.7644,53.6261,53.7183,18900.0
2013-12-11 13:30:00,69.94,70.03,69.93,70.03,22500.0,53.7183,53.7874,53.7106,53.7874,22500.0
2013-12-11 14:00:00,70.05,70.06,69.91,69.95,36000.0,53.8028,53.8104,53.6952,53.7259,36000.0
2013-12-11 14:30:00,69.95,69.97,69.92,69.92,29100.0,53.7259,53.7413,53.7029,53.7029,29100.0
2013-12-11 15:00:00,69.92,69.96,69.86,69.94,65500.0,53.7029,53.7336,53.6568,53.7183,65500.0
2013-12-11 15:30:00,69.95,70.0,69.71,69.75,97600.0,53.7259,53.7644,53.5416,53.5723,97600.0
2013-12-12 09:30:00,69.73,70.1,69.71,69.99,48400.0,53.557,53.8412,53.5416,53.7567,48400.0
2013-12-12 10:00:00,69.97,70.02,69.89,70.0,51600.0,53.7413,53.7797,53.6799,53.7644,51600.0
2013-12-12 10:30:00,70.0,70.04,69.95,69.99,67000.0,53.7644,53.7951,53.7259,53.7567,67000.0
2013-12-12 11:00:00,69.99,70.02,69.85,69.99,46000.0,53.7567,53.7797,53.6491,53.7567,46000.0
2013-12-12 11:30:00,70.01,70.15,70.0,70.05,34600.0,53.772,53.8796,53.7644,53.8028,34600.0
2013-12-12 12:00:00,70.02,70.02,69.68,69.74,17100.0,53.7797,53.7797,53.5186,53.5647,17100.0
2013-12-12 12:30:00,69.71,69.73,69.58,69.58,11200.0,53.5416,53.557,53.4418,53.4418,11200.0
2013-12-12 13:00:00,69.59,69.76,69.59,69.67,17600.0,53.4494,53.58,53.4494,53.5109,17600.0
2013-12-12 13:30:00,69.69,70.06,69.67,70.05,59100.0,53.5263,53.8104,53.5109,53.8028,59100.0
2013-12-12 14:00:00,70.07,70.33,69.96,69.99,37000.0,53.8181,54.0178,53.7336,53.7567,37000.0
2013-12-12 14:30:00,69.97,70.02,69.9,69.99,29200.0,53.7413,53.7797,53.6875,53.7567,29200.0
2013-12-12 15:00:00,69.96,70.09,69.9,69.92,57300.0,53.7336,53.8335,53.6875,53.7029,57300.0
2013-12-12 15:30:00,69.94,70.0,69.61,69.7,109000.0,53.7183,53.7644,53.4648,53.5339,109000.0
2013-12-13 09:30:00,69.83,70.41,69.68,69.68,23000.0,53.6338,54.0793,53.5186,53.5186,23000.0
2013-12-13 10:00:00,69.72,69.91,69.72,69.82,41200.0,53.5493,53.6952,53.5493,53.6261,41200.0
2013-12-13 10:30:00,69.83,69.86,69.75,69.84,31400.0,53.6338,53.6568,53.5723,53.6415,31400.0
2013-12-13 11:00:00,69.88,70.01,69.65,69.65,24200.0,53.6722,53.772,53.4955,53.4955,24200.0
2013-12-13 11:30:00,69.64,69.8,69.6,69.8,31600.0,53.4878,53.6107,53.4571,53.6107,31600.0
2013-12-13 12:00:00,69.8,69.94,69.8,69.94,32300.0,53.6107,53.7183,53.6107,53.7183,32300.0
2013-12-13 12:30:00,69.93,70.19,69.92,70.18,37200.0,53.7106,53.9103,53.7029,53.9026,37200.0
2013-12-13 13:00:00,70.2,70.28,70.15,70.17,22500.0,53.918,53.9794,53.8796,53.8949,22500.0
2013-12-13 13:30:00,70.15,70.2,69.71,69.71,19800.0,53.8796,53.918,53.5416,53.5416,19800.0
2013-12-13 14:00:00,69.7,69.75,69.61,69.65,19800.0,53.5339,53.5723,53.4648,53.4955,19800.0
2013-12-13 14:30:00,69.66,69.86,69.64,69.83,12400.0,53.5032,53.6568,53.4878,53.6338,12400.0
2013-12-13 15:00:00,69.85,69.85,69.63,69.66,20800.0,53.6491,53.6491,53.4802,53.5032,20800.0
2013-12-13 15:30:00,69.69,69.75,69.58,69.6,88600.0,53.5263,53.5723,53.4418,53.4571,88600.0
2013-12-16 09:30:00,69.83,70.41,69.54,70.33,21900.0,53.6338,54.0793,53.411,54.0178,21900.0
2013-12-16 10:00:00,70.31,70.38,70.17,70.33,16800.0,54.0025,54.0562,53.8949,54.0178,16800.0
2013-12-16 10:30:00,70.29,70.34,70.1,70.15,17000.0,53.9871,54.0255,53.8412,53.8796,17000.0
2013-12-16 11:00:00,70.17,70.28,70.11,70.27,25300.0,53.8949,53.9794,53.8488,53.9717,25300.0
2013-12-16 11:30:00,70.27,70.38,70.24,70.38,26400.0,53.9717,54.0562,53.9487,54.0562,26400.0
2013-12-16 12:00:00,70.39,70.42,70.25,70.31,22100.0,54.0639,54.0869,53.9564,54.0025,22100.0
2013-12-16 12:30:00,70.29,70.31,70.22,70.23,18300.0,53.9871,54.0025,53.9333,53.941,18300.0
2013-12-16 13:00:00,70.24,70.24,70.12,70.2,11000.0,53.9487,53.9487,53.8565,53.918,11000.0
2013-12-16 13:30:00,70.2,70.22,70.1,70.21,12600.0,53.918,53.9333,53.8412,53.9256,12600.0
2013-12-16 14:00:00,70.23,70.3,70.14,70.16,28100.0,53.941,53.9948,53.8719,53.8872,28100.0
2013-12-16 14:30:00,70.16,70.2,70.05,70.16,18400.0,53.8872,53.918,53.8028,53.8872,18400.0
2013-12-16 15:00:00,70.16,70.18,70.09,70.12,24100.0,53.8872,53.9026,53.8335,53.8565,24100.0
2013-12-16 15:30:00,70.12,70.17,69.95,70.08,118900.0,53.8565,53.8949,53.7259,53.8258,118900.0
2013-12-17 09:30:00,70.1,70.39,70.08,70.08,16000.0,53.8412,54.0639,53.8258,53.8258,16000.0
2013-12-17 10:00:00,70.08,70.21,69.89,70.05,30000.0,53.8258,53.9256,53.6799,53.8028,30000.0
2013-12-17 10:30:00,70.05,70.13,69.56,69.59,27100.0,53.8028,53.8642,53.4264,53.4494,27100.0
2013-12-17 11:00:00,69.5,69.94,69.42,69.93,100500.0,53.3803,53.7183,53.3189,53.7106,100500.0
2013-12-17 11:30:00,69.96,70.31,69.86,70.04,61800.0,53.7336,54.0025,53.6568,53.7951,61800.0
2013-12-17 12:00:00,70.01,70.05,69.84,69.84,9100.0,53.772,53.8028,53.6415,53.6415,9100.0
2013-12-17 12:30:00,69.83,70.08,69.78,70.08,38100.0,53.6338,53.8258,53.5954,53.8258,38100.0
2013-12-17 13:00:00,70.07,70.27,70.04,70.24,34300.0,53.8181,53.9717,53.7951,53.9487,34300.0
2013-12-17 13:30:00,70.26,70.31,70.14,70.16,25100.0,53.964,54.0025,53.8719,53.8872,25100.0
2013-12-17 14:00:00,70.16,70.28,70.12,70.18,64900.0,53.8872,53.9794,53.8565,53.9026,64900.0
2013-12-17 14:30:00,70.18,70.19,70.13,70.16,41600.0,53.9026,53.9103,53.8642,53.8872,41600.0
2013-12-17 15:00:00,70.16,70.31,70.15,70.2,74000.0,53.8872,54.0025,53.8796,53.918,74000.0
2013-12-17 15:30:00,70.2,70.46,70.2,70.3,152000.0,53.918,54.1177,53.918,53.9948,152000.0
2013-12-18 09:30:00,70.35,70.72,69.9,69.91,93500.0,54.0332,54.3174,53.6875,53.6952,93500.0
2013-12-18 10:00:00,69.95,70.61,69.83,70.61,36500.0,53.7259,54.2329,53.6338,54.2329,36500.0
2013-12-18 10:30:00,70.61,70.73,70.0,70.05,22100.0,54.2329,54.325,53.7644,53.8028,22100.0
2013-12-18 11:00:00,70.05,70.23,69.99,69.99,60400.0,53.8028,53.941,53.7567,53.7567,60400.0
2013-12-18 11:30:00,70.0,70.11,69.79,70.0,36100.0,53.7644,53.8488,53.6031,53.7644,36100.0
2013-12-18 12:00:00,70.01,70.63,70.01,70.63,32800.0,53.772,54.2482,53.772,54.2482,32800.0
2013-12-18 12:30:00,70.65,70.67,70.56,70.6,28600.0,54.2636,54.279,54.1945,54.2252,28600.0
2013-12-18 13:00:00,70.6,70.64,70.49,70.62,29100.0,54.2252,54.2559,54.1407,54.2406,29100.0
2013-12-18 13:30:00,70.62,70.63,70.5,70.52,27400.0,54.2406,54.2482,54.1484,54.1637,27400.0
2013-12-18 14:00:00,70.48,70.66,70.17,70.54,65800.0,54.133,54.2713,53.8949,54.1791,65800.0
2013-12-18 14:30:00,70.52,70.87,70.51,70.84,56100.0,54.1637,54.4326,54.1561,54.4095,56100.0
2013-12-18 15:00:00,70.81,70.95,70.56,70.58,79900.0,54.3865,54.494,54.1945,54.2098,79900.0
2013-12-18 15:30:00,70.59,70.89,70.59,70.71,164500.0,54.2175,54.4479,54.2175,54.3097,164500.0
2013-12-19 09:30:00,70.73,71.23,70.69,70.75,117800.0,54.325,54.7091,54.2943,54.3404,117800.0
2013-12-19 10:00:00,70.7,70.88,70.38,70.43,29100.0,54.302,54.4402,54.0562,54.0946,29100.0
2013-12-19 10:30:00,70.42,70.6,70.18,70.51,98800.0,54.0869,54.2252,53.9026,54.1561,98800.0
2013-12-19 11:00:00,70.5,70.77,70.5,70.69,30600.0,54.1484,54.3558,54.1484,54.2943,30600.0
2013-12-19 11:30:00,70.69,70.7,70.28,70.28,13100.0,54.2943,54.302,53.9794,53.9794,13100.0
2013-12-19 12:00:00,70.31,70.39,70.16,70.35,31700.0,54.0025,54.0639,53.8872,54.0332,31700.0
2013-12-19 12:30:00,70.36,70.85,70.35,70.76,166700.0,54.0409,54.4172,54.0332,54.3481,166700.0
2013-12-19 13:00:00,70.75,70.83,70.63,70.63,27300.0,54.3404,54.4018,54.2482,54.2482,27300.0
2013-12-19 13:30:00,70.62,70.62,70.4,70.43,27500.0,54.2406,54.2406,54.0716,54.0946,27500.0
2013-12-19 14:00:00,70.43,70.43,70.23,70.4,32100.0,54.0946,54.0946,53.941,54.0716,32100.0
2013-12-19 14:30:00,70.39,70.62,70.32,70.34,33100.0,54.0639,54.2406,54.0101,54.0255,33100.0
2013-12-19 15:00:00,70.34,70.58,70.34,70.44,33900.0,54.0255,54.2098,54.0255,54.1023,33900.0
2013-12-19 15:30:00,70.46,70.46,70.27,70.33,72100.0,54.1177,54.1177,53.9717,54.0178,72100.0
2013-12-20 09:30:00,70.37,70.79,70.27,70.77,64200.0,54.0485,54.3711,53.9717,54.3558,64200.0
2013-12-20 10:00:00,70.75,70.9,70.71,70.9,17100.0,54.3404,54.4556,54.3097,54.4556,17100.0
2013-12-20 10:30:00,70.94,70.96,70.78,70.84,10500.0,54.4863,54.5017,54.3634,54.4095,10500.0
2013-12-20 11:00:00,70.81,70.89,70.64,70.64,58200.0,54.3865,54.4479,54.2559,54.2559,58200.0
2013-12-20 11:30:00,70.67,70.86,70.62,70.84,10300.0,54.279,54.4249,54.2406,54.4095,10300.0
2013-12-20 12:00:00,70.84,70.85,70.71,70.72,25100.0,54.4095,54.4172,54.3097,54.3174,25100.0
2013-12-20 12:30:00,70.72,70.8,70.72,70.72,18100.0,54.3174,54.3788,54.3174,54.3174,18100.0
2013-12-20 13:00:00,70.71,70.83,70.7,70.71,15700.0,54.3097,54.4018,54.302,54.3097,15700.0
2013-12-20 13:30:00,70.73,70.75,70.67,70.71,21000.0,54.325,54.3404,54.279,54.3097,21000.0
2013-12-20 14:00:00,70.72,70.72,70.58,70.62,62700.0,54.3174,54.3174,54.2098,54.2406,62700.0
2013-12-20 14:30:00,70.62,70.64,70.54,70.58,35600.0,54.2406,54.2559,54.1791,54.2098,35600.0
2013-12-20 15:00:00,70.59,70.63,70.53,70.57,52600.0,54.2175,54.2482,54.1714,54.2021,52600.0
2013-12-20 15:30:00,70.59,70.68,70.31,70.36,185600.0,54.2175,54.2866,54.0025,54.0409,185600.0
2013-12-23 09:30:00,70.72,71.02,70.62,70.75,19800.0,54.3174,54.5478,54.2406,54.3404,19800.0
2013-12-23 10:00:00,70.75,70.92,70.68,70.92,19800.0,54.3404,54.471,54.2866,54.471,19800.0
2013-12-23 10:30:00,70.95,71.01,70.86,71.01,24500.0,54.494,54.5401,54.4249,54.5401,24500.0
2013-12-23 11:00:00,71.0,71.22,70.95,71.13,27100.0,54.5324,54.7014,54.494,54.6323,27100.0
2013-12-23 11:30:00,71.12,71.19,71.02,71.13,34700.0,54.6246,54.6783,54.5478,54.6323,34700.0
2013-12-23 12:00:00,71.16,71.16,71.01,71.09,12300.0,54.6553,54.6553,54.5401,54.6015,12300.0
2013-12-23 12:30:00,71.09,71.09,70.94,70.98,26600.0,54.6015,54.6015,54.4863,54.5171,26600.0
2013-12-23 13:00:00,70.97,71.07,70.97,70.98,13900.0,54.5094,54.5862,54.5094,54.5171,13900.0
2013-12-23 13:30:00,70.98,71.03,70.85,70.89,16000.0,54.5171,54.5555,54.4172,54.4479,16000.0
2013-12-23 14:00:00,70.89,71.04,70.88,70.94,31300.0,54.4479,54.5631,54.4402,54.4863,31300.0
2013-12-23 14:30:00,70.95,71.08,70.92,71.08,28000.0,54.494,54.5939,54.471,54.5939,28000.0
2013-12-23 15:00:00,71.08,71.16,71.03,71.04,31600.0,54.5939,54.6553,54.5555,54.5631,31600.0
2013-12-23 15:30:00,71.06,71.15,70.99,71.08,90100.0,54.5785,54.6476,54.5247,54.5939,90100.0
2013-12-24 09:30:00,71.04,71.7,70.76,71.17,14100.0,54.5631,55.0701,54.3481,54.663,14100.0
2013-12-24 10:00:00,71.17,71.22,70.83,71.2,58500.0,54.663,54.7014,54.4018,54.686,58500.0
2013-12-24 10:30:00,71.24,71.37,71.16,71.36,12900.0,54.7167,54.8166,54.6553,54.8089,12900.0
2013-12-24 11:00:00,71.38,71.46,71.27,71.46,12400.0,54.8243,54.8857,54.7398,54.8857,12400.0
2013-12-24 11:30:00,71.46,71.58,71.32,71.35,16800.0,54.8857,54.9779,54.7782,54.8012,16800.0
2013-12-24 12:00:00,71.36,71.5,71.35,71.49,11600.0,54.8089,54.9164,54.8012,54.9088,11600.0
2013-12-24 12:30:00,71.48,71.48,71.02,71.06,79500.0,54.9011,54.9011,54.5478,54.5785,79500.0
2013-12-26 09:30:00,71.05,71.7,71.05,71.38,49200.0,54.5708,55.0701,54.5708,54.8243,49200.0
2013-12-26 10:00:00,71.34,71.57,71.34,71.44,19100.0,54.7936,54.9702,54.7936,54.8704,19100.0
2013-12-26 10:30:00,71.45,71.48,71.31,71.4,23000.0,54.878,54.9011,54.7705,54.8396,23000.0
2013-12-26 11:00:00,71.38,71.41,71.26,71.32,31600.0,54.8243,54.8473,54.7321,54.7782,31600.0
2013-12-26 11:30:00,71.3,71.4,71.16,71.17,16600.0,54.7628,54.8396,54.6553,54.663,16600.0
2013-12-26 12:00:00,71.17,71.32,71.15,71.32,19300.0,54.663,54.7782,54.6476,54.7782,19300.0
2013-12-26 12:30:00,71.34,71.39,71.31,71.31,7500.0,54.7936,54.832,54.7705,54.7705,7500.0
2013-12-26 13:00:00,71.31,71.37,71.29,71.34,7600.0,54.7705,54.8166,54.7552,54.7936,7600.0
2013-12-26 13:30:00,71.34,71.36,71.29,71.34,11300.0,54.7936,54.8089,54.7552,54.7936,11300.0
2013-12-26 14:00:00,71.34,71.35,71.18,71.22,13200.0,54.7936,54.8012,54.6707,54.7014,13200.0
2013-12-26 14:30:00,71.23,71.26,71.16,71.25,17900.0,54.7091,54.7321,54.6553,54.7244,17900.0
2013-12-26 15:00:00,71.25,71.3,71.17,71.22,31400.0,54.7244,54.7628,54.663,54.7014,31400.0
2013-12-26 15:30:00,71.23,71.26,71.1,71.14,66000.0,54.7091,54.7321,54.6092,54.6399,66000.0
2013-12-27 09:30:00,71.31,71.49,71.17,71.28,20800.0,54.7705,54.9088,54.663,54.7475,20800.0
2013-12-27 10:00:00,71.28,71.38,71.2,71.27,12900.0,54.7475,54.8243,54.686,54.7398,12900.0
2013-12-27 10:30:00,71.25,71.34,71.16,71.22,14000.0,54.7244,54.7936,54.6553,54.7014,14000.0
2013-12-27 11:00:00,71.2,71.27,70.98,71.0,13500.0,54.686,54.7398,54.5171,54.5324,13500.0
2013-12-27 11:30:00,71.02,71.11,70.98,71.03,7800.0,54.5478,54.6169,54.5171,54.5555,7800.0
2013-12-27 12:00:00,71.04,71.09,71.03,71.04,9700.0,54.5631,54.6015,54.5555,54.5631,9700.0
2013-12-27 12:30:00,71.04,71.07,71.03,71.05,20700.0,54.5631,54.5862,54.5555,54.5708,20700.0
2013-12-27 13:00:00,71.09,71.09,71.03,71.06,5400.0,54.6015,54.6015,54.5555,54.5785,5400.0
2013-12-27 13:30:00,71.06,71.14,71.03,71.14,12100.0,54.5785,54.6399,54.5555,54.6399,12100.0
2013-12-27 14:00:00,71.14,71.2,71.09,71.12,12000.0,54.6399,54.686,54.6015,54.6246,12000.0
2013-12-27 14:30:00,71.11,71.15,71.09,71.09,9900.0,54.6169,54.6476,54.6015,54.6015,9900.0
2013-12-27 15:00:00,71.1,71.17,71.06,71.14,17500.0,54.6092,54.663,54.5785,54.6399,17500.0
2013-12-27 15:30:00,71.14,71.22,71.06,71.07,47600.0,54.6399,54.7014,54.5785,54.5862,47600.0
2013-12-30 09:30:00,71.27,71.75,71.05,71.59,42900.0,54.7398,55.1085,54.5708,54.9856,42900.0
2013-12-30 10:00:00,71.6,71.86,71.57,71.8,33400.0,54.9933,55.1929,54.9702,55.1469,33400.0
2013-12-30 10:30:00,71.83,71.98,71.83,71.95,40300.0,55.1699,55.2851,55.1699,55.2621,40300.0
2013-12-30 11:00:00,71.99,72.2,71.95,72.02,36000.0,55.2928,55.4541,55.2621,55.3158,36000.0
2013-12-30 11:30:00,72.04,72.21,71.97,72.21,39900.0,55.3312,55.4618,55.2774,55.4618,39900.0
2013-12-30 12:00:00,72.22,72.28,72.08,72.12,29100.0,55.4694,55.5155,55.3619,55.3926,29100.0
2013-12-30 12:30:00,72.14,72.27,72.09,72.1,25700.0,55.408,55.5079,55.3696,55.3773,25700.0
2013-12-30 13:00:00,72.1,72.16,72.09,72.13,30000.0,55.3773,55.4234,55.3696,55.4003,30000.0
2013-12-30 13:30:00,72.13,72.16,72.09,72.14,27100.0,55.4003,55.4234,55.3696,55.408,27100.0
2013-12-30 14:00:00,72.15,72.23,72.12,72.23,56800.0,55.4157,55.4771,55.3926,55.4771,56800.0
2013-12-30 14:30:00,72.24,72.27,72.12,72.12,57900.0,55.4848,55.5079,55.3926,55.3926,57900.0
2013-12-30 15:00:00,72.16,72.16,71.89,71.97,38600.0,55.4234,55.4234,55.216,55.2774,38600.0
2013-12-30 15:30:00,71.96,71.97,71.82,71.92,106100.0,55.2698,55.2774,55.1622,55.239,106100.0
2013-12-31 09:30:00,71.93,72.13,71.54,71.77,28400.0,55.2467,55.4003,54.9472,55.1238,28400.0
2013-12-31 10:00:00,71.74,71.78,71.39,71.39,18000.0,55.1008,55.1315,54.832,54.832,18000.0
2013-12-31 10:30:00,71.39,71.69,71.32,71.69,23300.0,54.832,55.0624,54.7782,55.0624,23300.0
2013-12-31 11:00:00,71.71,71.8,71.56,71.73,17600.0,55.0777,55.1469,54.9625,55.0931,17600.0
2013-12-31 11:30:00,71.71,71.71,71.53,71.7,20600.0,55.0777,55.0777,54.9395,55.0701,20600.0
2013-12-31 12:00:00,71.7,71.84,71.67,71.78,25600.0,55.0701,55.1776,55.047,55.1315,25600.0
2013-12-31 12:30:00,71.78,72.05,71.75,72.05,36500.0,55.1315,55.3389,55.1085,55.3389,36500.0
2013-12-31 13:00:00,72.02,72.11,71.87,71.92,25200.0,55.3158,55.385,55.2006,55.239,25200.0
2013-12-31 13:30:00,71.91,71.98,71.9,71.93,26900.0,55.2314,55.2851,55.2237,55.2467,26900.0
2013-12-31 14:00:00,71.92,71.96,71.9,71.91,37700.0,55.239,55.2698,55.2237,55.2314,37700.0
2013-12-31 14:30:00,71.91,71.92,71.72,71.75,37000.0,55.2314,55.239,55.0854,55.1085,37000.0
2013-12-31 15:00:00,71.75,71.77,71.64,71.68,28000.0,55.1085,55.1238,55.024,55.0547,28000.0
2013-12-31 15:30:00,71.69,71.94,71.68,71.77,164000.0,55.0624,55.2544,55.0547,55.1238,164000.0
2014-01-02 09:30:00,71.85,72.39,71.74,72.39,40100.0,55.1853,55.6,55.1008,55.6,40100.0
2014-01-02 10:00:00,72.38,72.61,72.19,72.47,34600.0,55.5923,55.769,55.4464,55.6615,34600.0
2014-01-02 10:30:00,72.46,72.76,72.38,72.38,39500.0,55.6538,55.8842,55.5923,55.5923,39500.0
2014-01-02 11:00:00,72.38,72.44,72.27,72.31,31700.0,55.5923,55.6384,55.5079,55.5386,31700.0
2014-01-02 11:30:00,72.32,72.32,71.99,72.05,26900.0,55.5463,55.5463,55.2928,55.3389,26900.0
2014-01-02 12:00:00,72.06,72.25,72.02,72.03,21900.0,55.3466,55.4925,55.3158,55.3235,21900.0
2014-01-02 12:30:00,72.05,72.21,72.05,72.19,27800.0,55.3389,55.4618,55.3389,55.4464,27800.0
2014-01-02 13:00:00,72.2,72.25,72.11,72.19,22100.0,55.4541,55.4925,55.385,55.4464,22100.0
2014-01-02 13:30:00,72.19,72.26,72.05,72.23,37800.0,55.4464,55.5002,55.3389,55.4771,37800.0
2014-01-02 14:00:00,72.22,72.3,72.1,72.23,33900.0,55.4694,55.5309,55.3773,55.4771,33900.0
2014-01-02 14:30:00,72.24,72.26,72.18,72.22,29600.0,55.4848,55.5002,55.4387,55.4694,29600.0
2014-01-02 15:00:00,72.22,72.31,72.21,72.25,51900.0,55.4694,55.5386,55.4618,55.4925,51900.0
2014-01-02 15:30:00,72.26,72.38,72.09,72.35,98300.0,55.5002,55.5923,55.3696,55.5693,98300.0
2014-01-03 09:30:00,72.27,72.56,72.25,72.56,16000.0,55.5079,55.7306,55.4925,55.7306,16000.0
2014-01-03 10:00:00,72.59,72.63,72.29,72.45,13600.0,55.7536,55.7844,55.5232,55.6461,13600.0
2014-01-03 10:30:00,72.44,72.5,72.29,72.39,13700.0,55.6384,55.6845,55.5232,55.6,13700.0
2014-01-03 11:00:00,72.37,72.4,72.22,72.23,18900.0,55.5847,55.6077,55.4694,55.4771,18900.0
2014-01-03 11:30:00,72.25,72.29,72.16,72.2,13500.0,55.4925,55.5232,55.4234,55.4541,13500.0
2014-01-03 12:00:00,72.22,72.22,72.11,72.16,12100.0,55.4694,55.4694,55.385,55.4234,12100.0
2014-01-03 12:30:00,72.16,72.24,72.16,72.2,11800.0,55.4234,55.4848,55.4234,55.4541,11800.0
2014-01-03 13:00:00,72.2,72.46,72.19,72.46,25900.0,55.4541,55.6538,55.4464,55.6538,25900.0
2014-01-03 13:30:00,72.44,72.44,72.28,72.29,11100.0,55.6384,55.6384,55.5155,55.5232,11100.0
2014-01-03 14:00:00,72.28,72.34,72.25,72.3,17800.0,55.5155,55.5616,55.4925,55.5309,17800.0
2014-01-03 14:30:00,72.31,72.51,72.26,72.4,34000.0,55.5386,55.6922,55.5002,55.6077,34000.0
2014-01-03 15:00:00,72.39,72.44,72.31,72.43,42700.0,55.6,55.6384,55.5386,55.6307,42700.0
2014-01-03 15:30:00,72.44,72.47,72.23,72.38,96800.0,55.6384,55.6615,55.4771,55.5923,96800.0
2014-01-06 09:30:00,72.45,72.7,72.16,72.29,14200.0,55.6461,55.8381,55.4234,55.5232,14200.0
2014-01-06 10:00:00,72.32,72.59,72.25,72.59,13000.0,55.5463,55.7536,55.4925,55.7536,13000.0
2014-01-06 10:30:00,72.65,72.74,72.49,72.54,17500.0,55.7997,55.8688,55.6768,55.7152,17500.0
2014-01-06 11:00:00,72.51,72.53,72.22,72.36,18900.0,55.6922,55.7075,55.4694,55.577,18900.0
2014-01-06 11:30:00,72.36,72.54,72.32,72.54,28800.0,55.577,55.7152,55.5463,55.7152,28800.0
2014-01-06 12:00:00,72.53,72.66,72.45,72.57,28100.0,55.7075,55.8074,55.6461,55.7383,28100.0
2014-01-06 12:30:00,72.55,72.64,72.47,72.6,23800.0,55.7229,55.792,55.6615,55.7613,23800.0
2014-01-06 13:00:00,72.6,72.69,72.52,72.62,25600.0,55.7613,55.8304,55.6999,55.7767,25600.0
2014-01-06 13:30:00,72.63,72.86,72.62,72.86,24900.0,55.7844,55.961,55.7767,55.961,24900.0
2014-01-06 14:00:00,72.87,72.94,72.83,72.89,23900.0,55.9687,56.0225,55.938,55.9841,23900.0
2014-01-06 14:30:00,72.9,73.01,72.88,72.98,22900.0,55.9917,56.0762,55.9764,56.0532,22900.0
2014-01-06 15:00:00,72.98,72.99,72.61,72.67,47800.0,56.0532,56.0609,55.769,55.8151,47800.0
2014-01-06 15:30:00,72.68,72.69,72.46,72.53,112500.0,55.8228,55.8304,55.6538,55.7075,112500.0
2014-01-07 09:30:00,72.69,72.98,72.43,72.77,39200.0,55.8304,56.0532,55.6307,55.8919,39200.0
2014-01-07 10:00:00,72.73,73.11,72.72,73.03,32100.0,55.8612,56.153,55.8535,56.0916,32100.0
2014-01-07 10:30:00,73.1,73.13,72.78,72.79,13500.0,56.1453,56.1684,55.8996,55.9072,13500.0
2014-01-07 11:00:00,72.78,72.89,72.51,72.68,49500.0,55.8996,55.9841,55.6922,55.8228,49500.0
2014-01-07 11:30:00,72.68,73.0,72.68,72.96,19800.0,55.8228,56.0685,55.8228,56.0378,19800.0
2014-01-07 12:00:00,72.96,72.99,72.76,72.77,83200.0,56.0378,56.0609,55.8842,55.8919,83200.0
2014-01-07 12:30:00,72.79,72.89,72.68,72.89,50500.0,55.9072,55.9841,55.8228,55.9841,50500.0
2014-01-07 13:00:00,72.91,72.98,72.87,72.87,10800.0,55.9994,56.0532,55.9687,55.9687,10800.0
2014-01-07 13:30:00,72.87,72.92,72.73,72.74,75600.0,55.9687,56.0071,55.8612,55.8688,75600.0
2014-01-07 14:00:00,72.73,72.73,72.49,72.59,11000.0,55.8612,55.8612,55.6768,55.7536,11000.0
2014-01-07 14:30:00,72.58,72.68,72.53,72.55,18100.0,55.746,55.8228,55.7075,55.7229,18100.0
2014-01-07 15:00:00,72.58,72.92,72.57,72.76,30700.0,55.746,56.0071,55.7383,55.8842,30700.0
2014-01-07 15:30:00,72.76,72.78,72.63,72.65,46900.0,55.8842,55.8996,55.7844,55.7997,46900.0
2014-01-08 09:30:00,72.62,72.88,72.51,72.82,30500.0,55.7767,55.9764,55.6922,55.9303,30500.0
2014-01-08 10:00:00,72.84,73.05,72.61,72.83,26500.0,55.9456,56.1069,55.769,55.938,26500.0
2014-01-08 10:30:00,72.81,73.07,72.81,72.85,26400.0,55.9226,56.1223,55.9226,55.9533,26400.0
2014-01-08 11:00:00,72.85,72.92,72.78,72.84,23800.0,55.9533,56.0071,55.8996,55.9456,23800.0
2014-01-08 11:30:00,72.85,73.1,72.81,72.87,32300.0,55.9533,56.1453,55.9226,55.9687,32300.0
2014-01-08 12:00:00,72.85,72.93,72.84,72.84,20000.0,55.9533,56.0148,55.9456,55.9456,20000.0
2014-01-08 12:30:00,72.84,72.94,72.65,72.72,11900.0,55.9456,56.0225,55.7997,55.8535,11900.0
2014-01-08 13:00:00,72.72,72.81,72.63,72.69,14100.0,55.8535,55.9226,55.7844,55.8304,14100.0
2014-01-08 13:30:00,72.68,72.8,72.67,72.77,17800.0,55.8228,55.9149,55.8151,55.8919,17800.0
2014-01-08 14:00:00,72.75,72.83,72.57,72.57,26000.0,55.8765,55.938,55.7383,55.7383,26000.0
2014-01-08 14:30:00,72.58,72.72,72.58,72.69,25600.0,55.746,55.8535,55.746,55.8304,25600.0
2014-01-08 15:00:00,72.69,72.7,72.58,72.62,75800.0,55.8304,55.8381,55.746,55.7767,75800.0
2014-01-08 15:30:00,72.62,72.7,72.59,72.65,111400.0,55.7767,55.8381,55.7536,55.7997,111400.0
2014-01-09 09:30:00,72.71,72.96,72.7,72.8,20000.0,55.8458,56.0378,55.8381,55.9149,20000.0
2014-01-09 10:00:00,72.81,72.94,72.7,72.78,54900.0,55.9226,56.0225,55.8381,55.8996,54900.0
2014-01-09 10:30:00,72.78,72.92,72.7,72.74,34300.0,55.8996,56.0071,55.8381,55.8688,34300.0
2014-01-09 11:00:00,72.7,72.76,72.7,72.76,21800.0,55.8381,55.8842,55.8381,55.8842,21800.0
2014-01-09 11:30:00,72.75,72.87,72.68,72.74,12800.0,55.8765,55.9687,55.8228,55.8688,12800.0
2014-01-09 12:00:00,72.72,72.72,72.6,72.68,14300.0,55.8535,55.8535,55.7613,55.8228,14300.0
2014-01-09 12:30:00,72.65,72.78,72.63,72.67,11900.0,55.7997,55.8996,55.7844,55.8151,11900.0
2014-01-09 13:00:00,72.68,72.7,72.6,72.68,14100.0,55.8228,55.8381,55.7613,55.8228,14100.0
2014-01-09 13:30:00,72.68,72.69,72.6,72.69,7800.0,55.8228,55.8304,55.7613,55.8304,7800.0
2014-01-09 14:00:00,72.69,72.69,72.6,72.66,16900.0,55.8304,55.8304,55.7613,55.8074,16900.0
2014-01-09 14:30:00,72.65,72.72,72.6,72.65,16400.0,55.7997,55.8535,55.7613,55.7997,16400.0
2014-01-09 15:00:00,72.65,72.88,72.63,72.86,34000.0,55.7997,55.9764,55.7844,55.961,34000.0
2014-01-09 15:30:00,72.86,72.94,72.72,72.77,49900.0,55.961,56.0225,55.8535,55.8919,49900.0
2014-01-10 09:30:00,72.66,73.16,72.66,73.06,37600.0,55.8074,56.1914,55.8074,56.1146,37600.0
2014-01-10 10:00:00,73.05,73.11,72.7,72.83,18600.0,56.1069,56.153,55.8381,55.938,18600.0
2014-01-10 10:30:00,72.83,73.06,72.76,72.95,12100.0,55.938,56.1146,55.8842,56.0301,12100.0
2014-01-10 11:00:00,72.94,72.95,72.76,72.78,11700.0,56.0225,56.0301,55.8842,55.8996,11700.0
2014-01-10 11:30:00,72.79,72.86,72.7,72.82,11300.0,55.9072,55.961,55.8381,55.9303,11300.0
2014-01-10 12:00:00,72.8,72.96,72.76,72.89,22500.0,55.9149,56.0378,55.8842,55.9841,22500.0
2014-01-10 12:30:00,72.9,73.0,72.83,72.84,10200.0,55.9917,56.0685,55.938,55.9456,10200.0
2014-01-10 13:00:00,72.87,72.93,72.8,72.8,8300.0,55.9687,56.0148,55.9149,55.9149,8300.0
2014-01-10 13:30:00,72.82,72.95,72.8,72.88,29400.0,55.9303,56.0301,55.9149,55.9764,29400.0
2014-01-10 14:00:00,72.87,73.01,72.83,72.96,12300.0,55.9687,56.0762,55.938,56.0378,12300.0
2014-01-10 14:30:00,72.93,73.02,72.9,72.97,19000.0,56.0148,56.0839,55.9917,56.0455,19000.0
2014-01-10 15:00:00,72.99,73.05,72.94,72.96,32500.0,56.0609,56.1069,56.0225,56.0378,32500.0
2014-01-10 15:30:00,72.99,73.04,72.86,72.96,68900.0,56.0609,56.0993,55.961,56.0378,68900.0
2014-01-13 09:30:00,72.76,73.07,72.54,72.71,17800.0,55.8842,56.1223,55.7152,55.8458,17800.0
2014-01-13 10:00:00,72.72,73.04,72.56,73.03,20800.0,55.8535,56.0993,55.7306,56.0916,20800.0
2014-01-13 10:30:00,73.03,73.13,72.92,73.13,21700.0,56.0916,56.1684,56.0071,56.1684,21700.0
2014-01-13 11:00:00,73.13,73.13,72.73,72.8,29800.0,56.1684,56.1684,55.8612,55.9149,29800.0
2014-01-13 11:30:00,72.82,72.92,72.52,72.6,46800.0,55.9303,56.0071,55.6999,55.7613,46800.0
2014-01-13 12:00:00,72.6,72.6,72.14,72.14,11300.0,55.7613,55.7613,55.408,55.408,11300.0
2014-01-13 12:30:00,72.14,72.44,72.01,72.37,44800.0,55.408,55.6384,55.3082,55.5847,44800.0
2014-01-13 13:00:00,72.37,72.53,72.3,72.48,34500.0,55.5847,55.7075,55.5309,55.6691,34500.0
2014-01-13 13:30:00,72.48,72.5,72.33,72.43,47000.0,55.6691,55.6845,55.5539,55.6307,47000.0
2014-01-13 14:00:00,72.44,72.44,72.01,72.11,30100.0,55.6384,55.6384,55.3082,55.385,30100.0
2014-01-13 14:30:00,72.11,72.25,71.92,71.92,70300.0,55.385,55.4925,55.239,55.239,70300.0
2014-01-13 15:00:00,71.9,71.9,71.48,71.7,106300.0,55.2237,55.2237,54.9011,55.0701,106300.0
2014-01-13 15:30:00,71.7,71.98,71.61,71.64,265900.0,55.0701,55.2851,55.0009,55.024,265900.0
2014-01-14 09:30:00,71.77,72.0,71.09,71.32,39200.0,55.1238,55.3005,54.6015,54.7782,39200.0
2014-01-14 10:00:00,71.3,71.43,71.21,71.27,236400.0,54.7628,54.8627,54.6937,54.7398,236400.0
2014-01-14 10:30:00,71.29,71.43,71.16,71.33,39600.0,54.7552,54.8627,54.6553,54.7859,39600.0
2014-01-14 11:00:00,71.34,71.67,71.34,71.57,74800.0,54.7936,55.047,54.7936,54.9702,74800.0
2014-01-14 11:30:00,71.56,71.65,71.49,71.56,42600.0,54.9625,55.0317,54.9088,54.9625,42600.0
2014-01-14 12:00:00,71.57,71.61,71.4,71.55,24600.0,54.9702,55.0009,54.8396,54.9548,24600.0
2014-01-14 12:30:00,71.52,71.57,71.38,71.42,12800.0,54.9318,54.9702,54.8243,54.855,12800.0
2014-01-14 13:00:00,71.42,71.47,71.34,71.44,13400.0,54.855,54.8934,54.7936,54.8704,13400.0
2014-01-14 13:30:00,71.44,71.5,71.33,71.35,42100.0,54.8704,54.9164,54.7859,54.8012,42100.0
2014-01-14 14:00:00,71.37,71.58,71.37,71.58,36500.0,54.8166,54.9779,54.8166,54.9779,36500.0
2014-01-14 14:30:00,71.59,71.64,71.57,71.63,40400.0,54.9856,55.024,54.9702,55.0163,40400.0
2014-01-14 15:00:00,71.64,71.76,71.59,71.6,95500.0,55.024,55.1161,54.9856,54.9933,95500.0
2014-01-14 15:30:00,71.61,71.63,71.47,71.62,144700.0,55.0009,55.0163,54.8934,55.0086,144700.0
2014-01-15 09:30:00,71.85,72.05,71.78,71.88,16100.0,55.1853,55.3389,55.1315,55.2083,16100.0
2014-01-15 10:00:00,71.94,71.99,71.52,71.52,41700.0,55.2544,55.2928,54.9318,54.9318,41700.0
2014-01-15 10:30:00,71.53,71.57,71.35,71.42,39500.0,54.9395,54.9702,54.8012,54.855,39500.0
2014-01-15 11:00:00,71.44,71.59,71.37,71.38,21300.0,54.8704,54.9856,54.8166,54.8243,21300.0
2014-01-15 11:30:00,71.39,71.58,71.39,71.58,17200.0,54.832,54.9779,54.832,54.9779,17200.0
2014-01-15 12:00:00,71.6,71.78,71.58,71.78,12100.0,54.9933,55.1315,54.9779,55.1315,12100.0
2014-01-15 12:30:00,71.78,71.79,71.67,71.7,10600.0,55.1315,55.1392,55.047,55.0701,10600.0
2014-01-15 13:00:00,71.68,71.81,71.62,71.64,11600.0,55.0547,55.1545,55.0086,55.024,11600.0
2014-01-15 13:30:00,71.65,71.81,71.64,71.7,17100.0,55.0317,55.1545,55.024,55.0701,17100.0
2014-01-15 14:00:00,71.71,71.76,71.66,71.69,19100.0,55.0777,55.1161,55.0393,55.0624,19100.0
2014-01-15 14:30:00,71.72,71.73,71.68,71.7,18400.0,55.0854,55.0931,55.0547,55.0701,18400.0
2014-01-15 15:00:00,71.71,71.73,71.44,71.48,65900.0,55.0777,55.0931,54.8704,54.9011,65900.0
2014-01-15 15:30:00,71.48,71.65,71.43,71.48,156500.0,54.9011,55.0317,54.8627,54.9011,156500.0
2014-01-16 09:30:00,71.33,71.45,70.4,71.15,72200.0,54.7859,54.878,54.0716,54.6476,72200.0
2014-01-16 10:00:00,71.15,71.4,71.06,71.24,35200.0,54.6476,54.8396,54.5785,54.7167,35200.0
2014-01-16 10:30:00,71.24,71.27,70.8,70.83,51300.0,54.7167,54.7398,54.3788,54.4018,51300.0
2014-01-16 11:00:00,70.87,71.17,70.61,71.17,69300.0,54.4326,54.663,54.2329,54.663,69300.0
2014-01-16 11:30:00,71.17,71.89,71.16,71.86,91200.0,54.663,55.216,54.6553,55.1929,91200.0
2014-01-16 12:00:00,71.86,72.26,71.86,72.08,92200.0,55.1929,55.5002,55.1929,55.3619,92200.0
2014-01-16 12:30:00,72.0,72.08,71.44,71.47,38600.0,55.3005,55.3619,54.8704,54.8934,38600.0
2014-01-16 13:00:00,71.46,71.49,71.16,71.22,20000.0,54.8857,54.9088,54.6553,54.7014,20000.0
2014-01-16 13:30:00,71.21,71.23,70.94,70.95,25400.0,54.6937,54.7091,54.4863,54.494,25400.0
2014-01-16 14:00:00,70.96,71.22,70.96,71.22,24300.0,54.5017,54.7014,54.5017,54.7014,24300.0
2014-01-16 14:30:00,71.22,71.22,71.03,71.13,30400.0,54.7014,54.7014,54.5555,54.6323,30400.0
2014-01-16 15:00:00,71.13,71.15,70.84,70.89,31200.0,54.6323,54.6476,54.4095,54.4479,31200.0
2014-01-16 15:30:00,70.89,70.96,70.78,70.85,82700.0,54.4479,54.5017,54.3634,54.4172,82700.0
2014-01-17 09:30:00,70.84,71.22,70.54,71.02,33900.0,54.4095,54.7014,54.1791,54.5478,33900.0
2014-01-17 10:00:00,71.04,71.06,70.51,70.51,33800.0,54.5631,54.5785,54.1561,54.1561,33800.0
2014-01-17 10:30:00,70.49,70.78,70.45,70.63,30600.0,54.1407,54.3634,54.11,54.2482,30600.0
2014-01-17 11:00:00,70.62,70.82,70.62,70.82,32100.0,54.2406,54.3942,54.2406,54.3942,32100.0
2014-01-17 11:30:00,70.82,70.9,70.68,70.87,27400.0,54.3942,54.4556,54.2866,54.4326,27400.0
2014-01-17 12:00:00,70.85,70.85,70.42,70.46,39200.0,54.4172,54.4172,54.0869,54.1177,39200.0
2014-01-17 12:30:00,70.48,70.54,70.34,70.5,30000.0,54.133,54.1791,54.0255,54.1484,30000.0
2014-01-17 13:00:00,70.52,70.74,70.45,70.69,50000.0,54.1637,54.3327,54.11,54.2943,50000.0
2014-01-17 13:30:00,70.69,70.81,70.69,70.77,38000.0,54.2943,54.3865,54.2943,54.3558,38000.0
2014-01-17 14:00:00,70.77,70.82,70.73,70.75,41900.0,54.3558,54.3942,54.325,54.3404,41900.0
2014-01-17 14:30:00,70.75,70.79,70.52,70.52,35300.0,54.3404,54.3711,54.1637,54.1637,35300.0
2014-01-17 15:00:00,70.54,70.64,70.46,70.46,42400.0,54.1791,54.2559,54.1177,54.1177,42400.0
2014-01-17 15:30:00,70.46,70.46,70.27,70.3,108600.0,54.1177,54.1177,53.9717,53.9948,108600.0
2014-01-21 09:30:00,70.72,70.74,69.94,70.32,31000.0,54.3174,54.3327,53.7183,54.0101,31000.0
2014-01-21 10:00:00,70.27,70.33,69.73,69.74,26300.0,53.9717,54.0178,53.557,53.5647,26300.0
2014-01-21 10:30:00,69.75,69.75,69.33,69.68,57800.0,53.5723,53.5723,53.2497,53.5186,57800.0
2014-01-21 11:00:00,69.68,69.92,69.58,69.92,48500.0,53.5186,53.7029,53.4418,53.7029,48500.0
2014-01-21 11:30:00,69.92,70.03,69.77,70.03,45500.0,53.7029,53.7874,53.5877,53.7874,45500.0
2014-01-21 12:00:00,70.03,70.23,69.97,70.19,29500.0,53.7874,53.941,53.7413,53.9103,29500.0
2014-01-21 12:30:00,70.21,70.41,70.17,70.41,24000.0,53.9256,54.0793,53.8949,54.0793,24000.0
2014-01-21 13:00:00,70.41,70.44,69.95,70.02,18400.0,54.0793,54.1023,53.7259,53.7797,18400.0
2014-01-21 13:30:00,69.99,70.1,69.82,69.87,19800.0,53.7567,53.8412,53.6261,53.6645,19800.0
2014-01-21 14:00:00,69.88,70.24,69.88,70.24,26700.0,53.6722,53.9487,53.6722,53.9487,26700.0
2014-01-21 14:30:00,70.24,70.3,70.21,70.24,21200.0,53.9487,53.9948,53.9256,53.9487,21200.0
2014-01-21 15:00:00,70.24,70.24,70.08,70.12,21200.0,53.9487,53.9487,53.8258,53.8565,21200.0
2014-01-21 15:30:00,70.13,70.16,69.98,70.07,60800.0,53.8642,53.8872,53.749,53.8181,60800.0
2014-01-22 09:30:00,70.14,70.42,69.82,70.13,35600.0,53.8719,54.0869,53.6261,53.8642,35600.0
2014-01-22 10:00:00,70.15,70.41,69.84,69.86,41600.0,53.8796,54.0793,53.6415,53.6568,41600.0
2014-01-22 10:30:00,69.86,70.06,69.57,69.93,40200.0,53.6568,53.8104,53.4341,53.7106,40200.0
2014-01-22 11:00:00,69.92,69.93,69.52,69.53,48800.0,53.7029,53.7106,53.3957,53.4034,48800.0
2014-01-22 11:30:00,69.56,69.85,69.4,69.7,51200.0,53.4264,53.6491,53.3035,53.5339,51200.0
2014-01-22 12:00:00,69.7,70.1,69.69,70.05,71900.0,53.5339,53.8412,53.5263,53.8028,71900.0
2014-01-22 12:30:00,70.01,70.04,69.77,69.78,13200.0,53.772,53.7951,53.5877,53.5954,13200.0
2014-01-22 13:00:00,69.79,69.93,69.77,69.88,10600.0,53.6031,53.7106,53.5877,53.6722,10600.0
2014-01-22 13:30:00,69.92,70.05,69.9,70.03,27300.0,53.7029,53.8028,53.6875,53.7874,27300.0
2014-01-22 14:00:00,70.04,70.04,69.8,69.82,13800.0,53.7951,53.7951,53.6107,53.6261,13800.0
2014-01-22 14:30:00,69.82,69.86,69.73,69.8,13600.0,53.6261,53.6568,53.557,53.6107,13600.0
2014-01-22 15:00:00,69.8,69.97,69.66,69.88,56700.0,53.6107,53.7413,53.5032,53.6722,56700.0
2014-01-22 15:30:00,69.89,69.96,69.69,69.71,73100.0,53.6799,53.7336,53.5263,53.5416,73100.0
2014-01-23 09:30:00,69.49,69.79,69.13,69.42,45400.0,53.3726,53.6031,53.0961,53.3189,45400.0
2014-01-23 10:00:00,69.32,69.91,69.3,69.82,66600.0,53.2421,53.6952,53.2267,53.6261,66600.0
2014-01-23 10:30:00,69.82,70.06,69.78,69.82,78300.0,53.6261,53.8104,53.5954,53.6261,78300.0
2014-01-23 11:00:00,69.83,70.02,69.69,70.02,23800.0,53.6338,53.7797,53.5263,53.7797,23800.0
2014-01-23 11:30:00,69.99,70.24,69.96,70.24,41700.0,53.7567,53.9487,53.7336,53.9487,41700.0
2014-01-23 12:00:00,70.24,70.27,70.13,70.25,22700.0,53.9487,53.9717,53.8642,53.9564,22700.0
2014-01-23 12:30:00,70.25,70.25,69.9,70.01,67400.0,53.9564,53.9564,53.6875,53.772,67400.0
2014-01-23 13:00:00,70.02,70.02,69.89,69.99,50400.0,53.7797,53.7797,53.6799,53.7567,50400.0
2014-01-23 13:30:00,69.99,70.03,69.9,69.91,53300.0,53.7567,53.7874,53.6875,53.6952,53300.0
2014-01-23 14:00:00,69.91,69.96,69.67,69.69,78900.0,53.6952,53.7336,53.5109,53.5263,78900.0
2014-01-23 14:30:00,69.68,69.83,69.68,69.73,46800.0,53.5186,53.6338,53.5186,53.557,46800.0
2014-01-23 15:00:00,69.74,69.76,69.68,69.72,61700.0,53.5647,53.58,53.5186,53.5493,61700.0
2014-01-23 15:30:00,69.72,69.8,69.61,69.7,116600.0,53.5493,53.6107,53.4648,53.5339,116600.0
2014-01-24 09:30:00,69.43,69.7,69.35,69.52,34100.0,53.3266,53.5339,53.2651,53.3957,34100.0
2014-01-24 10:00:00,69.52,69.77,69.52,69.75,31200.0,53.3957,53.5877,53.3957,53.5723,31200.0
2014-01-24 10:30:00,69.72,69.76,69.57,69.72,43300.0,53.5493,53.58,53.4341,53.5493,43300.0
2014-01-24 11:00:00,69.7,69.73,69.59,69.62,40200.0,53.5339,53.557,53.4494,53.4725,40200.0
2014-01-24 11:30:00,69.64,69.7,69.57,69.64,59500.0,53.4878,53.5339,53.4341,53.4878,59500.0
2014-01-24 12:00:00,69.65,69.68,69.49,69.57,64200.0,53.4955,53.5186,53.3726,53.4341,64200.0
2014-01-24 12:30:00,69.59,69.63,69.57,69.6,22800.0,53.4494,53.4802,53.4341,53.4571,22800.0
2014-01-24 13:00:00,69.58,69.67,69.55,69.63,84400.0,53.4418,53.5109,53.4187,53.4802,84400.0
2014-01-24 13:30:00,69.63,69.72,69.58,69.59,19000.0,53.4802,53.5493,53.4418,53.4494,19000.0
2014-01-24 14:00:00,69.59,69.64,69.52,69.52,48400.0,53.4494,53.4878,53.3957,53.3957,48400.0
2014-01-24 14:30:00,69.51,69.55,69.35,69.4,37900.0,53.388,53.4187,53.2651,53.3035,37900.0
2014-01-24 15:00:00,69.4,69.41,69.26,69.29,50200.0,53.3035,53.3112,53.196,53.219,50200.0
2014-01-24 15:30:00,69.29,69.32,69.17,69.17,100800.0,53.219,53.2421,53.1269,53.1269,100800.0
2014-01-27 09:30:00,69.18,69.47,69.17,69.17,15600.0,53.1345,53.3573,53.1269,53.1269,15600.0
2014-01-27 10:00:00,69.16,69.23,68.79,68.79,18600.0,53.1192,53.1729,52.835,52.835,18600.0
2014-01-27 10:30:00,68.84,69.32,68.63,69.31,42600.0,52.8734,53.2421,52.7121,53.2344,42600.0
2014-01-27 11:00:00,69.32,69.42,68.59,68.98,93300.0,53.2421,53.3189,52.6814,52.9809,93300.0
2014-01-27 11:30:00,68.99,69.08,68.5,68.63,70800.0,52.9886,53.0577,52.6123,52.7121,70800.0
2014-01-27 12:00:00,68.68,68.68,68.1,68.17,119800.0,52.7505,52.7505,52.305,52.3588,119800.0
2014-01-27 12:30:00,68.18,68.58,68.07,68.41,74300.0,52.3665,52.6737,52.282,52.5431,74300.0
2014-01-27 13:00:00,68.43,68.7,68.4,68.65,77700.0,52.5585,52.7659,52.5355,52.7275,77700.0
2014-01-27 13:30:00,68.64,68.68,68.53,68.55,75500.0,52.7198,52.7505,52.6353,52.6507,75500.0
2014-01-27 14:00:00,68.56,68.66,68.56,68.61,93100.0,52.6583,52.7351,52.6583,52.6967,93100.0
2014-01-27 14:30:00,68.61,68.92,68.57,68.83,95100.0,52.6967,52.9348,52.666,52.8657,95100.0
2014-01-27 15:00:00,68.82,68.84,68.65,68.67,13700.0,52.858,52.8734,52.7275,52.7428,13700.0
2014-01-27 15:30:00,68.67,68.71,68.44,68.45,68900.0,52.7428,52.7736,52.5662,52.5739,68900.0
2014-01-28 09:30:00,68.56,68.75,68.18,68.3,30800.0,52.6583,52.8043,52.3665,52.4586,30800.0
2014-01-28 10:00:00,68.4,68.6,68.29,68.33,102700.0,52.5355,52.6891,52.451,52.4817,102700.0
2014-01-28 10:30:00,68.31,68.6,68.3,68.5,110500.0,52.4663,52.6891,52.4586,52.6123,110500.0
2014-01-28 11:00:00,68.54,68.55,68.31,68.38,37700.0,52.643,52.6507,52.4663,52.5201,37700.0
2014-01-28 11:30:00,68.4,68.43,68.21,68.38,23800.0,52.5355,52.5585,52.3895,52.5201,23800.0
2014-01-28 12:00:00,68.41,68.41,67.99,68.22,97600.0,52.5431,52.5431,52.2205,52.3972,97600.0
2014-01-28 12:30:00,68.27,68.34,68.08,68.09,75600.0,52.4356,52.4894,52.2897,52.2974,75600.0
2014-01-28 13:00:00,68.09,68.15,68.0,68.02,30700.0,52.2974,52.3434,52.2282,52.2436,30700.0
2014-01-28 13:30:00,68.05,68.08,67.97,67.99,135300.0,52.2666,52.2897,52.2052,52.2205,135300.0
2014-01-28 14:00:00,68.0,68.1,67.94,68.07,71100.0,52.2282,52.305,52.1821,52.282,71100.0
2014-01-28 14:30:00,68.07,68.16,68.01,68.05,60500.0,52.282,52.3511,52.2359,52.2666,60500.0
2014-01-28 15:00:00,68.05,68.09,68.02,68.05,56000.0,52.2666,52.2974,52.2436,52.2666,56000.0
2014-01-28 15:30:00,68.06,68.07,67.8,67.85,197900.0,52.2743,52.282,52.0746,52.113,197900.0
2014-01-29 09:30:00,67.5,68.23,67.5,68.0,116000.0,51.8442,52.4049,51.8442,52.2282,116000.0
2014-01-29 10:00:00,68.01,68.01,67.79,67.83,47900.0,52.2359,52.2359,52.0669,52.0977,47900.0
2014-01-29 10:30:00,67.9,67.94,67.66,67.74,77200.0,52.1514,52.1821,51.9671,52.0285,77200.0
2014-01-29 11:00:00,67.76,67.81,67.66,67.81,12200.0,52.0439,52.0823,51.9671,52.0823,12200.0
2014-01-29 11:30:00,67.79,67.84,67.71,67.76,14300.0,52.0669,52.1053,52.0055,52.0439,14300.0
2014-01-29 12:00:00,67.77,67.77,67.57,67.57,10100.0,52.0516,52.0516,51.898,51.898,10100.0
2014-01-29 12:30:00,67.57,67.57,67.33,67.42,15600.0,51.898,51.898,51.7136,51.7828,15600.0
2014-01-29 13:00:00,67.41,67.5,67.3,67.46,13800.0,51.7751,51.8442,51.6906,51.8135,13800.0
2014-01-29 13:30:00,67.44,67.44,67.13,67.23,68200.0,51.7981,51.7981,51.56,51.6368,68200.0
2014-01-29 14:00:00,67.23,67.42,67.09,67.42,82800.0,51.6368,51.7828,51.5293,51.7828,82800.0
2014-01-29 14:30:00,67.41,67.55,67.19,67.21,55100.0,51.7751,51.8826,51.6061,51.6215,55100.0
2014-01-29 15:00:00,67.19,67.22,66.98,67.12,34800.0,51.6061,51.6291,51.4448,51.5523,34800.0
2014-01-29 15:30:00,67.14,67.2,66.78,66.81,185600.0,51.5677,51.6138,51.2912,51.3142,185600.0
2014-01-30 09:30:00,67.39,68.04,67.36,67.95,120400.0,51.7597,52.2589,51.7367,52.1898,120400.0
2014-01-30 10:00:00,67.92,68.2,67.84,68.08,44600.0,52.1668,52.3818,52.1053,52.2897,44600.0
2014-01-30 10:30:00,68.04,68.04,67.53,67.71,40800.0,52.2589,52.2589,51.8672,52.0055,40800.0
2014-01-30 11:00:00,67.7,68.23,67.7,68.07,33000.0,51.9978,52.4049,51.9978,52.282,33000.0
2014-01-30 11:30:00,68.08,68.26,68.03,68.21,34300.0,52.2897,52.4279,52.2513,52.3895,34300.0
2014-01-30 12:00:00,68.22,68.23,68.07,68.1,50200.0,52.3972,52.4049,52.282,52.305,50200.0
2014-01-30 12:30:00,68.11,68.31,68.09,68.2,20300.0,52.3127,52.4663,52.2974,52.3818,20300.0
2014-01-30 13:00:00,68.18,68.2,67.94,67.97,61100.0,52.3665,52.3818,52.1821,52.2052,61100.0
2014-01-30 13:30:00,67.95,67.96,67.74,67.87,44000.0,52.1898,52.1975,52.0285,52.1284,44000.0
2014-01-30 14:00:00,67.88,67.9,67.67,67.83,108700.0,52.1361,52.1514,51.9748,52.0977,108700.0
2014-01-30 14:30:00,67.82,67.86,67.58,67.75,88100.0,52.09,52.1207,51.9056,52.0362,88100.0
2014-01-30 15:00:00,67.77,67.94,67.77,67.84,51400.0,52.0516,52.1821,52.0516,52.1053,51400.0
2014-01-30 15:30:00,67.84,67.91,67.69,67.72,102000.0,52.1053,52.1591,51.9901,52.0132,102000.0
2014-01-31 09:30:00,67.23,67.3,66.67,67.13,34300.0,51.6368,51.6906,51.2067,51.56,34300.0
2014-01-31 10:00:00,67.12,67.48,67.12,67.18,46300.0,51.5523,51.8288,51.5523,51.5984,46300.0
2014-01-31 10:30:00,67.17,67.34,67.06,67.2,37900.0,51.5907,51.7213,51.5062,51.6138,37900.0
2014-01-31 11:00:00,67.19,67.45,67.18,67.27,33100.0,51.6061,51.8058,51.5984,51.6675,33100.0
2014-01-31 11:30:00,67.25,67.45,67.21,67.45,16300.0,51.6522,51.8058,51.6215,51.8058,16300.0
2014-01-31 12:00:00,67.44,67.58,67.36,67.58,29200.0,51.7981,51.9056,51.7367,51.9056,29200.0
2014-01-31 12:30:00,67.58,67.58,67.4,67.52,14200.0,51.9056,51.9056,51.7674,51.8596,14200.0
2014-01-31 13:00:00,67.5,67.59,67.42,67.52,37300.0,51.8442,51.9133,51.7828,51.8596,37300.0
2014-01-31 13:30:00,67.51,67.65,67.47,67.63,39400.0,51.8519,51.9594,51.8212,51.944,39400.0
2014-01-31 14:00:00,67.62,67.65,67.49,67.6,22000.0,51.9364,51.9594,51.8365,51.921,22000.0
2014-01-31 14:30:00,67.6,67.6,67.49,67.49,44200.0,51.921,51.921,51.8365,51.8365,44200.0
2014-01-31 15:00:00,67.5,67.52,67.36,67.4,44600.0,51.8442,51.8596,51.7367,51.7674,44600.0
2014-01-31 15:30:00,67.41,67.45,67.17,67.21,110000.0,51.7751,51.8058,51.5907,51.6215,110000.0
2014-02-03 09:30:00,67.14,67.23,66.39,66.51,18000.0,51.5677,51.6368,50.9916,51.0838,18000.0
2014-02-03 10:00:00,66.49,66.53,65.59,65.96,115700.0,51.0685,51.0992,50.3772,50.6614,115700.0
2014-02-03 10:30:00,65.9,66.03,65.73,65.84,34300.0,50.6153,50.7151,50.4847,50.5692,34300.0
2014-02-03 11:00:00,65.83,65.89,65.12,65.12,65400.0,50.5615,50.6076,50.0162,50.0162,65400.0
2014-02-03 11:30:00,65.14,65.35,64.87,64.94,69500.0,50.0316,50.1929,49.8242,49.878,69500.0
2014-02-03 12:00:00,64.92,64.99,64.75,64.76,46700.0,49.8626,49.9164,49.732,49.7397,46700.0
2014-02-03 12:30:00,64.79,65.17,64.77,65.14,49100.0,49.7627,50.0546,49.7474,50.0316,49100.0
2014-02-03 13:00:00,65.1,65.18,64.91,64.92,50200.0,50.0008,50.0623,49.8549,49.8626,50200.0
2014-02-03 13:30:00,64.92,65.07,64.86,65.0,58100.0,49.8626,49.9778,49.8165,49.924,58100.0
2014-02-03 14:00:00,64.99,65.25,64.92,65.2,34400.0,49.9164,50.1161,49.8626,50.0777,34400.0
2014-02-03 14:30:00,65.23,65.28,65.19,65.22,76000.0,50.1007,50.1391,50.07,50.093,76000.0
2014-02-03 15:00:00,65.22,65.37,65.15,65.34,82900.0,50.093,50.2082,50.0393,50.1852,82900.0
2014-02-03 15:30:00,65.35,65.53,65.25,65.5,253200.0,50.1929,50.3311,50.1161,50.3081,253200.0
2014-02-04 09:30:00,65.92,66.0,65.37,65.47,66200.0,50.6307,50.6921,50.2082,50.285,66200.0
2014-02-04 10:00:00,65.45,65.91,65.45,65.8,129700.0,50.2697,50.623,50.2697,50.5385,129700.0
2014-02-04 10:30:00,65.75,65.79,65.37,65.46,24700.0,50.5001,50.5308,50.2082,50.2773,24700.0
2014-02-04 11:00:00,65.47,65.59,65.18,65.28,24600.0,50.285,50.3772,50.0623,50.1391,24600.0
2014-02-04 11:30:00,65.28,65.36,65.16,65.36,25500.0,50.1391,50.2005,50.0469,50.2005,25500.0
2014-02-04 12:00:00,65.38,65.62,65.38,65.58,51500.0,50.2159,50.4002,50.2159,50.3695,51500.0
2014-02-04 12:30:00,65.58,65.6,65.43,65.45,23700.0,50.3695,50.3849,50.2543,50.2697,23700.0
2014-02-04 13:00:00,65.43,65.69,65.38,65.65,159200.0,50.2543,50.454,50.2159,50.4233,159200.0
2014-02-04 13:30:00,65.66,65.98,65.64,65.78,73500.0,50.431,50.6767,50.4156,50.5231,73500.0
2014-02-04 14:00:00,65.75,65.75,65.6,65.68,27400.0,50.5001,50.5001,50.3849,50.4463,27400.0
2014-02-04 14:30:00,65.66,65.69,65.61,65.68,25900.0,50.431,50.454,50.3926,50.4463,25900.0
2014-02-04 15:00:00,65.69,65.71,65.57,65.57,51300.0,50.454,50.4694,50.3618,50.3618,51300.0
2014-02-04 15:30:00,65.56,65.68,65.44,65.52,217800.0,50.3542,50.4463,50.262,50.3234,217800.0
2014-02-05 09:30:00,65.48,65.48,64.62,64.81,18400.0,50.2927,50.2927,49.6322,49.7781,18400.0
2014-02-05 10:00:00,64.84,65.0,64.49,64.49,28200.0,49.8012,49.924,49.5323,49.5323,28200.0
2014-02-05 10:30:00,64.54,64.59,64.24,64.44,38300.0,49.5707,49.6091,49.3403,49.4939,38300.0
2014-02-05 11:00:00,64.44,64.55,64.19,64.47,30100.0,49.4939,49.5784,49.3019,49.517,30100.0
2014-02-05 11:30:00,64.45,64.79,64.43,64.7,39000.0,49.5016,49.7627,49.4862,49.6936,39000.0
2014-02-05 12:00:00,64.71,64.75,64.62,64.62,17500.0,49.7013,49.732,49.6322,49.6322,17500.0
2014-02-05 12:30:00,64.61,64.83,64.58,64.81,25800.0,49.6245,49.7935,49.6015,49.7781,25800.0
2014-02-05 13:00:00,64.81,64.87,64.66,64.74,31800.0,49.7781,49.8242,49.6629,49.7243,31800.0
2014-02-05 13:30:00,64.75,65.01,64.74,64.98,11100.0,49.732,49.9317,49.7243,49.9087,11100.0
2014-02-05 14:00:00,64.97,65.01,64.76,64.82,16000.0,49.901,49.9317,49.7397,49.7858,16000.0
2014-02-05 14:30:00,64.81,64.83,64.7,64.73,31700.0,49.7781,49.7935,49.6936,49.7167,31700.0
2014-02-05 15:00:00,64.73,64.82,64.7,64.76,31800.0,49.7167,49.7858,49.6936,49.7397,31800.0
2014-02-05 15:30:00,64.77,64.98,64.77,64.83,83400.0,49.7474,49.9087,49.7474,49.7935,83400.0
2014-02-06 09:30:00,64.78,65.52,64.67,65.52,20800.0,49.7551,50.3234,49.6706,50.3234,20800.0
2014-02-06 10:00:00,65.51,65.71,65.49,65.65,38400.0,50.3158,50.4694,50.3004,50.4233,38400.0
2014-02-06 10:30:00,65.69,65.69,65.55,65.58,44300.0,50.454,50.454,50.3465,50.3695,44300.0
2014-02-06 11:00:00,65.58,65.59,65.21,65.26,33800.0,50.3695,50.3772,50.0853,50.1237,33800.0
2014-02-06 11:30:00,65.28,65.35,65.23,65.27,17700.0,50.1391,50.1929,50.1007,50.1314,17700.0
2014-02-06 12:00:00,65.34,65.51,65.34,65.36,20200.0,50.1852,50.3158,50.1852,50.2005,20200.0
2014-02-06 12:30:00,65.37,65.37,65.28,65.29,17600.0,50.2082,50.2082,50.1391,50.1468,17600.0
2014-02-06 13:00:00,65.29,65.29,64.96,64.97,28900.0,50.1468,50.1468,49.8933,49.901,28900.0
2014-02-06 13:30:00,64.96,65.07,64.96,65.03,23300.0,49.8933,49.9778,49.8933,49.9471,23300.0
2014-02-06 14:00:00,65.03,65.42,65.03,65.38,20000.0,49.9471,50.2466,49.9471,50.2159,20000.0
2014-02-06 14:30:00,65.37,65.44,65.27,65.33,19200.0,50.2082,50.262,50.1314,50.1775,19200.0
2014-02-06 15:00:00,65.34,65.49,65.31,65.37,28600.0,50.1852,50.3004,50.1621,50.2082,28600.0
2014-02-06 15:30:00,65.36,65.37,65.23,65.34,58300.0,50.2005,50.2082,50.1007,50.1852,58300.0
2014-02-07 09:30:00,65.52,66.1,65.52,65.98,12700.0,50.3234,50.7689,50.3234,50.6767,12700.0
2014-02-07 10:00:00,66.03,66.16,65.89,66.04,28200.0,50.7151,50.815,50.6076,50.7228,28200.0
2014-02-07 10:30:00,66.07,66.37,65.98,66.34,14600.0,50.7459,50.9763,50.6767,50.9532,14600.0
2014-02-07 11:00:00,66.34,66.47,66.28,66.41,15800.0,50.9532,51.0531,50.9072,51.007,15800.0
2014-02-07 11:30:00,66.42,66.51,66.34,66.46,11800.0,51.0147,51.0838,50.9532,51.0454,11800.0
2014-02-07 12:00:00,66.48,66.48,66.34,66.44,23300.0,51.0608,51.0608,50.9532,51.0301,23300.0
2014-02-07 12:30:00,66.45,66.49,66.29,66.47,11300.0,51.0377,51.0685,50.9148,51.0531,11300.0
2014-02-07 13:00:00,66.47,66.47,66.35,66.37,16400.0,51.0531,51.0531,50.9609,50.9763,16400.0
2014-02-07 13:30:00,66.37,66.62,66.37,66.58,16600.0,50.9763,51.1683,50.9763,51.1376,16600.0
2014-02-07 14:00:00,66.57,66.69,66.55,66.62,20300.0,51.1299,51.2221,51.1145,51.1683,20300.0
2014-02-07 14:30:00,66.64,66.68,66.56,66.64,29300.0,51.1837,51.2144,51.1222,51.1837,29300.0
2014-02-07 15:00:00,66.64,66.66,66.57,66.64,43700.0,51.1837,51.199,51.1299,51.1837,43700.0
2014-02-07 15:30:00,66.66,66.77,66.65,66.68,69100.0,51.199,51.2835,51.1913,51.2144,69100.0
2014-02-10 09:30:00,66.61,66.66,66.36,66.51,12700.0,51.1606,51.199,50.9686,51.0838,12700.0
2014-02-10 10:00:00,66.45,66.53,66.26,66.29,8500.0,51.0377,51.0992,50.8918,50.9148,8500.0
2014-02-10 10:30:00,66.31,66.37,66.23,66.3,8600.0,50.9302,50.9763,50.8688,50.9225,8600.0
2014-02-10 11:00:00,66.28,66.43,66.24,66.37,9200.0,50.9072,51.0224,50.8764,50.9763,9200.0
2014-02-10 11:30:00,66.35,66.45,66.3,66.32,7100.0,50.9609,51.0377,50.9225,50.9379,7100.0
2014-02-10 12:00:00,66.3,66.34,66.21,66.26,6400.0,50.9225,50.9532,50.8534,50.8918,6400.0
2014-02-10 12:30:00,66.27,66.39,66.27,66.39,4100.0,50.8995,50.9916,50.8995,50.9916,4100.0
2014-02-10 13:00:00,66.4,66.42,66.33,66.4,5800.0,50.9993,51.0147,50.9456,50.9993,5800.0
2014-02-10 13:30:00,66.4,66.4,66.25,66.26,14300.0,50.9993,50.9993,50.8841,50.8918,14300.0
2014-02-10 14:00:00,66.25,66.33,66.23,66.26,13500.0,50.8841,50.9456,50.8688,50.8918,13500.0
2014-02-10 14:30:00,66.25,66.35,66.25,66.35,9300.0,50.8841,50.9609,50.8841,50.9609,9300.0
2014-02-10 15:00:00,66.38,66.43,66.37,66.43,18100.0,50.984,51.0224,50.9763,51.0224,18100.0
2014-02-10 15:30:00,66.43,66.46,66.35,66.4,44200.0,51.0224,51.0454,50.9609,50.9993,44200.0
2014-02-11 09:30:00,66.48,66.76,66.45,66.7,15200.0,51.0608,51.2758,51.0377,51.2297,15200.0
2014-02-11 10:00:00,66.66,66.81,66.59,66.67,13200.0,51.199,51.3142,51.1453,51.2067,13200.0
2014-02-11 10:30:00,66.66,66.82,66.6,66.74,24600.0,51.199,51.3219,51.1529,51.2605,24600.0
2014-02-11 11:00:00,66.76,66.87,66.66,66.83,11000.0,51.2758,51.3603,51.199,51.3296,11000.0
2014-02-11 11:30:00,66.85,66.87,66.78,66.86,10100.0,51.345,51.3603,51.2912,51.3526,10100.0
2014-02-11 12:00:00,66.88,66.89,66.77,66.79,10200.0,51.368,51.3757,51.2835,51.2989,10200.0
2014-02-11 12:30:00,66.8,66.84,66.72,66.75,28300.0,51.3066,51.3373,51.2451,51.2681,28300.0
2014-02-11 13:00:00,66.77,67.04,66.75,67.0,74300.0,51.2835,51.4909,51.2681,51.4602,74300.0
2014-02-11 13:30:00,67.02,67.2,66.98,67.05,17200.0,51.4755,51.6138,51.4448,51.4986,17200.0
2014-02-11 14:00:00,67.03,67.03,66.91,66.96,18600.0,51.4832,51.4832,51.391,51.4294,18600.0
2014-02-11 14:30:00,66.96,67.18,66.93,67.13,29500.0,51.4294,51.5984,51.4064,51.56,29500.0
2014-02-11 15:00:00,67.11,67.21,67.08,67.14,29800.0,51.5447,51.6215,51.5216,51.5677,29800.0
2014-02-11 15:30:00,67.14,67.2,67.11,67.16,53400.0,51.5677,51.6138,51.5447,51.5831,53400.0
2014-02-12 09:30:00,67.15,67.74,66.97,67.55,31700.0,51.5754,52.0285,51.4371,51.8826,31700.0
2014-02-12 10:00:00,67.57,67.68,67.55,67.59,27300.0,51.898,51.9824,51.8826,51.9133,27300.0
2014-02-12 10:30:00,67.59,67.63,67.25,67.25,21800.0,51.9133,51.944,51.6522,51.6522,21800.0
2014-02-12 11:00:00,67.22,67.4,67.22,67.36,20400.0,51.6291,51.7674,51.6291,51.7367,20400.0
2014-02-12 11:30:00,67.36,67.44,67.1,67.19,85500.0,51.7367,51.7981,51.537,51.6061,85500.0
2014-02-12 12:00:00,67.17,67.34,67.13,67.23,22900.0,51.5907,51.7213,51.56,51.6368,22900.0
2014-02-12 12:30:00,67.24,67.37,67.22,67.32,28600.0,51.6445,51.7443,51.6291,51.7059,28600.0
2014-02-12 13:00:00,67.33,67.41,67.25,67.41,20300.0,51.7136,51.7751,51.6522,51.7751,20300.0
2014-02-12 13:30:00,67.37,67.56,67.37,67.53,31600.0,51.7443,51.8903,51.7443,51.8672,31600.0
2014-02-12 14:00:00,67.53,67.61,67.47,67.56,38100.0,51.8672,51.9287,51.8212,51.8903,38100.0
2014-02-12 14:30:00,67.51,67.59,67.34,67.34,27200.0,51.8519,51.9133,51.7213,51.7213,27200.0
2014-02-12 15:00:00,67.38,67.49,67.3,67.43,23300.0,51.752,51.8365,51.6906,51.7904,23300.0
2014-02-12 15:30:00,67.43,67.5,67.41,67.49,57500.0,51.7904,51.8442,51.7751,51.8365,57500.0
2014-02-13 09:30:00,67.77,67.86,67.47,67.47,12700.0,52.0516,52.1207,51.8212,51.8212,12700.0
2014-02-13 10:00:00,67.52,67.84,67.5,67.84,12000.0,51.8596,52.1053,51.8442,52.1053,12000.0
2014-02-13 10:30:00,67.91,67.91,67.7,67.91,7300.0,52.1591,52.1591,51.9978,52.1591,7300.0
2014-02-13 11:00:00,67.92,68.08,67.89,68.07,10300.0,52.1668,52.2897,52.1437,52.282,10300.0
2014-02-13 11:30:00,68.06,68.16,67.93,67.94,8000.0,52.2743,52.3511,52.1745,52.1821,8000.0
2014-02-13 12:00:00,67.93,67.95,67.83,67.95,8000.0,52.1745,52.1898,52.0977,52.1898,8000.0
2014-02-13 12:30:00,67.97,68.08,67.95,68.01,21600.0,52.2052,52.2897,52.1898,52.2359,21600.0
2014-02-13 13:00:00,68.04,68.12,68.0,68.1,14000.0,52.2589,52.3204,52.2282,52.305,14000.0
2014-02-13 13:30:00,68.1,68.12,68.03,68.11,12400.0,52.305,52.3204,52.2513,52.3127,12400.0
2014-02-13 14:00:00,68.14,68.14,68.06,68.1,21200.0,52.3358,52.3358,52.2743,52.305,21200.0
2014-02-13 14:30:00,68.11,68.13,68.07,68.12,74800.0,52.3127,52.3281,52.282,52.3204,74800.0
2014-02-13 15:00:00,68.11,68.13,68.07,68.1,22100.0,52.3127,52.3281,52.282,52.305,22100.0
2014-02-13 15:30:00,68.11,68.12,68.01,68.02,54500.0,52.3127,52.3204,52.2359,52.2436,54500.0
2014-02-14 09:30:00,67.78,68.14,67.34,67.73,16500.0,52.0593,52.3358,51.7213,52.0209,16500.0
2014-02-14 10:00:00,67.71,67.75,67.47,67.69,13800.0,52.0055,52.0362,51.8212,51.9901,13800.0
2014-02-14 10:30:00,67.71,67.85,67.66,67.68,17900.0,52.0055,52.113,51.9671,51.9824,17900.0
2014-02-14 11:00:00,67.68,67.89,67.58,67.86,44300.0,51.9824,52.1437,51.9056,52.1207,44300.0
2014-02-14 11:30:00,67.89,67.89,67.71,67.79,17400.0,52.1437,52.1437,52.0055,52.0669,17400.0
2014-02-14 12:00:00,67.82,67.82,67.72,67.75,16400.0,52.09,52.09,52.0132,52.0362,16400.0
2014-02-14 12:30:00,67.75,67.76,67.58,67.64,23600.0,52.0362,52.0439,51.9056,51.9517,23600.0
2014-02-14 13:00:00,67.64,67.66,67.56,67.6,11800.0,51.9517,51.9671,51.8903,51.921,11800.0
2014-02-14 13:30:00,67.63,67.68,67.57,67.64,15700.0,51.944,51.9824,51.898,51.9517,15700.0
2014-02-14 14:00:00,67.62,67.72,67.59,67.67,24400.0,51.9364,52.0132,51.9133,51.9748,24400.0
2014-02-14 14:30:00,67.68,67.8,67.68,67.73,17300.0,51.9824,52.0746,51.9824,52.0209,17300.0
2014-02-14 15:00:00,67.73,67.82,67.72,67.82,27300.0,52.0209,52.09,52.0132,52.09,27300.0
2014-02-14 15:30:00,67.82,67.86,67.78,67.82,52300.0,52.09,52.1207,52.0593,52.09,52300.0
2014-02-18 09:30:00,67.95,68.53,67.91,68.03,60600.0,52.1898,52.6353,52.1591,52.2513,60600.0
2014-02-18 10:00:00,68.01,68.09,67.89,68.05,41700.0,52.2359,52.2974,52.1437,52.2666,41700.0
2014-02-18 10:30:00,68.05,68.14,68.01,68.09,19600.0,52.2666,52.3358,52.2359,52.2974,19600.0
2014-02-18 11:00:00,68.1,68.38,68.09,68.32,24200.0,52.305,52.5201,52.2974,52.474,24200.0
2014-02-18 11:30:00,68.32,68.4,68.03,68.17,16300.0,52.474,52.5355,52.2513,52.3588,16300.0
2014-02-18 12:00:00,68.19,68.31,68.13,68.27,10200.0,52.3742,52.4663,52.3281,52.4356,10200.0
2014-02-18 12:30:00,68.28,68.36,68.2,68.26,12600.0,52.4433,52.5047,52.3818,52.4279,12600.0
2014-02-18 13:00:00,68.25,68.35,68.25,68.33,17800.0,52.4202,52.497,52.4202,52.4817,17800.0
2014-02-18 13:30:00,68.33,68.44,68.33,68.36,15200.0,52.4817,52.5662,52.4817,52.5047,15200.0
2014-02-18 14:00:00,68.37,68.37,68.25,68.25,30000.0,52.5124,52.5124,52.4202,52.4202,30000.0
2014-02-18 14:30:00,68.25,68.32,68.25,68.32,30200.0,52.4202,52.474,52.4202,52.474,30200.0
2014-02-18 15:00:00,68.33,68.52,68.33,68.48,24000.0,52.4817,52.6276,52.4817,52.5969,24000.0
2014-02-18 15:30:00,68.48,68.6,68.46,68.5,57100.0,52.5969,52.6891,52.5815,52.6123,57100.0
2014-02-19 09:30:00,68.3,68.49,68.03,68.24,24600.0,52.4586,52.6046,52.2513,52.4126,24600.0
2014-02-19 10:00:00,68.24,68.54,68.15,68.51,11900.0,52.4126,52.643,52.3434,52.6199,11900.0
2014-02-19 10:30:00,68.55,68.66,68.5,68.52,51600.0,52.6507,52.7351,52.6123,52.6276,51600.0
2014-02-19 11:00:00,68.51,68.52,68.4,68.44,11700.0,52.6199,52.6276,52.5355,52.5662,11700.0
2014-02-19 11:30:00,68.45,68.83,68.38,68.77,63700.0,52.5739,52.8657,52.5201,52.8196,63700.0
2014-02-19 12:00:00,68.75,68.84,68.53,68.62,20500.0,52.8043,52.8734,52.6353,52.7044,20500.0
2014-02-19 12:30:00,68.62,68.66,68.45,68.48,28200.0,52.7044,52.7351,52.5739,52.5969,28200.0
2014-02-19 13:00:00,68.48,68.61,68.46,68.56,19900.0,52.5969,52.6967,52.5815,52.6583,19900.0
2014-02-19 13:30:00,68.56,68.62,68.4,68.44,13000.0,52.6583,52.7044,52.5355,52.5662,13000.0
2014-02-19 14:00:00,68.44,68.6,68.34,68.51,55100.0,52.5662,52.6891,52.4894,52.6199,55100.0
2014-02-19 14:30:00,68.5,68.55,68.36,68.41,72500.0,52.6123,52.6507,52.5047,52.5431,72500.0
2014-02-19 15:00:00,68.43,68.43,68.21,68.22,37900.0,52.5585,52.5585,52.3895,52.3972,37900.0
2014-02-19 15:30:00,68.21,68.27,67.97,68.0,108000.0,52.3895,52.4356,52.2052,52.2282,108000.0
2014-02-20 09:30:00,67.72,67.92,66.87,67.0,38000.0,52.0132,52.1668,51.3603,51.4602,38000.0
2014-02-20 10:00:00,66.99,67.03,66.77,66.89,52800.0,51.4525,51.4832,51.2835,51.3757,52800.0
2014-02-20 10:30:00,66.86,67.03,66.86,66.94,20100.0,51.3526,51.4832,51.3526,51.4141,20100.0
2014-02-20 11:00:00,66.98,66.99,66.91,66.96,20600.0,51.4448,51.4525,51.391,51.4294,20600.0
2014-02-20 11:30:00,66.97,66.97,66.88,66.88,21900.0,51.4371,51.4371,51.368,51.368,21900.0
2014-02-20 12:00:00,66.88,66.99,66.88,66.95,33400.0,51.368,51.4525,51.368,51.4218,33400.0
2014-02-20 12:30:00,66.97,67.01,66.85,66.85,41600.0,51.4371,51.4678,51.345,51.345,41600.0
2014-02-20 13:00:00,66.87,66.93,66.8,66.82,43200.0,51.3603,51.4064,51.3066,51.3219,43200.0
2014-02-20 13:30:00,66.83,66.88,66.64,66.67,23600.0,51.3296,51.368,51.1837,51.2067,23600.0
2014-02-20 14:00:00,66.67,66.73,66.48,66.56,62300.0,51.2067,51.2528,51.0608,51.1222,62300.0
2014-02-20 14:30:00,66.56,66.61,66.56,66.58,30600.0,51.1222,51.1606,51.1222,51.1376,30600.0
2014-02-20 15:00:00,66.57,66.81,66.57,66.79,124500.0,51.1299,51.3142,51.1299,51.2989,124500.0
2014-02-20 15:30:00,66.81,66.88,66.8,66.84,97500.0,51.3142,51.368,51.3066,51.3373,97500.0
2014-02-21 09:30:00,66.93,67.45,66.62,67.42,62300.0,51.4064,51.8058,51.1683,51.7828,62300.0
2014-02-21 10:00:00,67.43,68.07,67.32,68.01,286800.0,51.7904,52.282,51.7059,52.2359,286800.0
2014-02-21 10:30:00,68.04,68.28,67.89,67.89,56800.0,52.2589,52.4433,52.1437,52.1437,56800.0
2014-02-21 11:00:00,67.91,68.18,67.83,68.15,38700.0,52.1591,52.3665,52.0977,52.3434,38700.0
2014-02-21 11:30:00,68.12,68.19,67.98,67.99,22600.0,52.3204,52.3742,52.2129,52.2205,22600.0
2014-02-21 12:00:00,67.99,68.41,67.98,68.28,33500.0,52.2205,52.5431,52.2129,52.4433,33500.0
2014-02-21 12:30:00,68.28,68.29,68.08,68.12,19400.0,52.4433,52.451,52.2897,52.3204,19400.0
2014-02-21 13:00:00,68.12,68.14,68.0,68.05,34900.0,52.3204,52.3358,52.2282,52.2666,34900.0
2014-02-21 13:30:00,68.05,68.15,68.03,68.1,22500.0,52.2666,52.3434,52.2513,52.305,22500.0
2014-02-21 14:00:00,68.08,68.15,67.99,68.01,60000.0,52.2897,52.3434,52.2205,52.2359,60000.0
2014-02-21 14:30:00,68.01,68.07,67.68,67.69,339600.0,52.2359,52.282,51.9824,51.9901,339600.0
2014-02-21 15:00:00,67.69,68.03,67.68,67.99,71000.0,51.9901,52.2513,51.9824,52.2205,71000.0
2014-02-21 15:30:00,68.0,68.02,67.88,67.89,92600.0,52.2282,52.2436,52.1361,52.1437,92600.0
2014-02-24 09:30:00,67.92,68.33,67.84,68.02,57700.0,52.1668,52.4817,52.1053,52.2436,57700.0
2014-02-24 10:00:00,68.05,68.28,67.85,68.12,22500.0,52.2666,52.4433,52.113,52.3204,22500.0
2014-02-24 10:30:00,68.12,68.3,68.08,68.26,33800.0,52.3204,52.4586,52.2897,52.4279,33800.0
2014-02-24 11:00:00,68.26,68.38,68.03,68.15,30800.0,52.4279,52.5201,52.2513,52.3434,30800.0
2014-02-24 11:30:00,68.19,68.33,68.11,68.29,79200.0,52.3742,52.4817,52.3127,52.451,79200.0
2014-02-24 12:00:00,68.29,68.43,68.17,68.32,34300.0,52.451,52.5585,52.3588,52.474,34300.0
2014-02-24 12:30:00,68.31,68.34,68.22,68.24,22100.0,52.4663,52.4894,52.3972,52.4126,22100.0
2014-02-24 13:00:00,68.24,68.34,68.21,68.29,23800.0,52.4126,52.4894,52.3895,52.451,23800.0
2014-02-24 13:30:00,68.29,68.31,68.17,68.17,26500.0,52.451,52.4663,52.3588,52.3588,26500.0
2014-02-24 14:00:00,68.16,68.26,68.04,68.26,117100.0,52.3511,52.4279,52.2589,52.4279,117100.0
2014-02-24 14:30:00,68.25,68.27,67.98,68.13,49800.0,52.4202,52.4356,52.2129,52.3281,49800.0
2014-02-24 15:00:00,68.11,68.16,68.02,68.07,56500.0,52.3127,52.3511,52.2436,52.282,56500.0
2014-02-24 15:30:00,68.07,68.15,67.93,68.03,167900.0,52.282,52.3434,52.1745,52.2513,167900.0
2014-02-25 09:30:00,67.79,68.19,67.79,68.06,23600.0,52.0669,52.3742,52.0669,52.2743,23600.0
2014-02-25 10:00:00,68.06,68.06,67.63,67.78,64500.0,52.2743,52.2743,51.944,52.0593,64500.0
2014-02-25 10:30:00,67.77,68.2,67.77,68.08,35300.0,52.0516,52.3818,52.0516,52.2897,35300.0
2014-02-25 11:00:00,68.08,68.21,68.04,68.15,52300.0,52.2897,52.3895,52.2589,52.3434,52300.0
2014-02-25 11:30:00,68.14,68.15,67.99,68.04,52300.0,52.3358,52.3434,52.2205,52.2589,52300.0
2014-02-25 12:00:00,68.06,68.29,67.97,68.29,84100.0,52.2743,52.451,52.2052,52.451,84100.0
2014-02-25 12:30:00,68.3,68.35,67.82,67.91,124700.0,52.4586,52.497,52.09,52.1591,124700.0
2014-02-25 13:00:00,67.91,68.2,67.91,68.14,47500.0,52.1591,52.3818,52.1591,52.3358,47500.0
2014-02-25 13:30:00,68.14,68.41,68.09,68.4,45200.0,52.3358,52.5431,52.2974,52.5355,45200.0
2014-02-25 14:00:00,68.41,68.58,68.16,68.58,62400.0,52.5431,52.6737,52.3511,52.6737,62400.0
2014-02-25 14:30:00,68.61,68.75,68.56,68.7,40000.0,52.6967,52.8043,52.6583,52.7659,40000.0
2014-02-25 15:00:00,68.72,68.72,68.44,68.49,71700.0,52.7812,52.7812,52.5662,52.6046,71700.0
2014-02-25 15:30:00,68.48,68.82,68.31,68.75,218400.0,52.5969,52.858,52.4663,52.8043,218400.0
2014-02-26 09:30:00,70.0,74.43,68.95,73.91,455000.0,53.7644,57.1669,52.9579,56.7675,455000.0
2014-02-26 10:00:00,73.91,76.52,73.91,75.97,446200.0,56.7675,58.7721,56.7675,58.3497,446200.0
2014-02-26 10:30:00,75.93,76.84,75.06,75.36,241500.0,58.319,59.0179,57.6507,57.8812,241500.0
2014-02-26 11:00:00,75.32,75.45,74.31,74.75,125400.0,57.8504,57.9503,57.0747,57.4126,125400.0
2014-02-26 11:30:00,74.73,75.73,74.58,75.2,143200.0,57.3973,58.1653,57.2821,57.7583,143200.0
2014-02-26 12:00:00,75.2,75.27,74.69,74.93,229400.0,57.7583,57.812,57.3666,57.5509,229400.0
2014-02-26 12:30:00,74.89,75.05,74.59,74.66,147600.0,57.5202,57.6431,57.2898,57.3435,147600.0
2014-02-26 13:00:00,74.66,74.83,74.33,74.45,190200.0,57.3435,57.4741,57.0901,57.1822,190200.0
2014-02-26 13:30:00,74.46,74.52,74.09,74.24,137800.0,57.1899,57.236,56.9057,57.0209,137800.0
2014-02-26 14:00:00,74.2,74.42,73.6,74.07,98000.0,56.9902,57.1592,56.5294,56.8904,98000.0
2014-02-26 14:30:00,74.13,74.3,73.73,73.98,137600.0,56.9364,57.067,56.6292,56.8212,137600.0
2014-02-26 15:00:00,73.97,74.39,73.79,74.03,160600.0,56.8136,57.1361,56.6753,56.8596,160600.0
2014-02-26 15:30:00,74.05,74.15,73.73,73.78,431400.0,56.875,56.9518,56.6292,56.6676,431400.0
2014-02-27 09:30:00,73.86,74.2,73.27,74.16,89100.0,56.7291,56.9902,56.2759,56.9595,89100.0
2014-02-27 10:00:00,74.22,74.22,73.5,73.84,210200.0,57.0056,57.0056,56.4526,56.7137,210200.0
2014-02-27 10:30:00,73.8,74.07,73.73,73.9,90000.0,56.683,56.8904,56.6292,56.7598,90000.0
2014-02-27 11:00:00,73.91,74.52,73.82,74.04,79800.0,56.7675,57.236,56.6983,56.8673,79800.0
2014-02-27 11:30:00,74.05,74.05,73.49,73.51,58100.0,56.875,56.875,56.4449,56.4602,58100.0
2014-02-27 12:00:00,73.51,73.82,73.49,73.78,56000.0,56.4602,56.6983,56.4449,56.6676,56000.0
2014-02-27 12:30:00,73.82,73.82,73.48,73.62,38200.0,56.6983,56.6983,56.4372,56.5447,38200.0
2014-02-27 13:00:00,73.62,73.96,73.51,73.94,35100.0,56.5447,56.8059,56.4602,56.7905,35100.0
2014-02-27 13:30:00,73.96,73.97,73.72,73.89,27500.0,56.8059,56.8136,56.6215,56.7521,27500.0
2014-02-27 14:00:00,73.89,74.32,73.88,74.31,53700.0,56.7521,57.0824,56.7444,57.0747,53700.0
2014-02-27 14:30:00,74.3,74.73,74.28,74.61,60200.0,57.067,57.3973,57.0517,57.3051,60200.0
2014-02-27 15:00:00,74.59,74.97,74.51,74.85,80100.0,57.2898,57.5816,57.2283,57.4895,80100.0
2014-02-27 15:30:00,74.85,75.22,74.84,75.08,113400.0,57.4895,57.7736,57.4818,57.6661,113400.0
2014-02-28 09:30:00,75.15,75.25,74.66,75.25,55700.0,57.7199,57.7967,57.3435,57.7967,55700.0
2014-02-28 10:00:00,75.24,75.47,75.2,75.32,124400.0,57.789,57.9657,57.7583,57.8504,124400.0
2014-02-28 10:30:00,75.33,75.35,74.92,75.0,40200.0,57.8581,57.8735,57.5432,57.6047,40200.0
2014-02-28 11:00:00,75.0,75.25,74.98,75.03,30900.0,57.6047,57.7967,57.5893,57.6277,30900.0
2014-02-28 11:30:00,75.01,75.12,75.0,75.11,15500.0,57.6123,57.6968,57.6047,57.6891,15500.0
2014-02-28 12:00:00,75.12,75.23,75.0,75.19,33400.0,57.6968,57.7813,57.6047,57.7506,33400.0
2014-02-28 12:30:00,75.19,75.22,75.01,75.12,19700.0,57.7506,57.7736,57.6123,57.6968,19700.0
2014-02-28 13:00:00,75.09,75.27,75.06,75.22,17700.0,57.6738,57.812,57.6507,57.7736,17700.0
2014-02-28 13:30:00,75.22,75.27,75.18,75.2,18700.0,57.7736,57.812,57.7429,57.7583,18700.0
2014-02-28 14:00:00,75.19,75.34,75.18,75.31,28100.0,57.7506,57.8658,57.7429,57.8428,28100.0
2014-02-28 14:30:00,75.32,75.42,75.26,75.3,85100.0,57.8504,57.9272,57.8044,57.8351,85100.0
2014-02-28 15:00:00,75.29,75.3,74.99,75.23,126100.0,57.8274,57.8351,57.597,57.7813,126100.0
2014-02-28 15:30:00,75.23,75.46,75.23,75.34,143200.0,57.7813,57.958,57.7813,57.8658,143200.0
2014-03-03 09:30:00,74.99,75.43,74.65,75.29,38100.0,57.597,57.9349,57.3358,57.8274,38100.0
2014-03-03 10:00:00,75.22,75.3,74.89,75.01,79200.0,57.7736,57.8351,57.5202,57.6123,79200.0
2014-03-03 10:30:00,74.97,75.19,74.93,75.11,42200.0,57.5816,57.7506,57.5509,57.6891,42200.0
2014-03-03 11:00:00,75.11,75.15,74.85,75.06,25400.0,57.6891,57.7199,57.4895,57.6507,25400.0
2014-03-03 11:30:00,75.05,75.17,74.89,75.07,37700.0,57.6431,57.7352,57.5202,57.6584,37700.0
2014-03-03 12:00:00,75.05,75.23,75.01,75.2,56700.0,57.6431,57.7813,57.6123,57.7583,56700.0
2014-03-03 12:30:00,75.22,75.41,75.19,75.34,30300.0,57.7736,57.9196,57.7506,57.8658,30300.0
2014-03-03 13:00:00,75.34,75.53,75.34,75.48,20300.0,57.8658,58.0117,57.8658,57.9733,20300.0
2014-03-03 13:30:00,75.48,75.67,75.43,75.65,35000.0,57.9733,58.1193,57.9349,58.1039,35000.0
2014-03-03 14:00:00,75.67,75.7,75.34,75.34,25400.0,58.1193,58.1423,57.8658,57.8658,25400.0
2014-03-03 14:30:00,75.34,75.41,75.22,75.3,34700.0,57.8658,57.9196,57.7736,57.8351,34700.0
2014-03-03 15:00:00,75.29,75.29,74.95,75.15,52400.0,57.8274,57.8274,57.5663,57.7199,52400.0
2014-03-03 15:30:00,75.13,75.49,75.07,75.38,92000.0,57.7045,57.981,57.6584,57.8965,92000.0
2014-03-04 09:30:00,75.72,76.96,75.72,76.9,131300.0,58.1577,59.1101,58.1577,59.064,131300.0
2014-03-04 10:00:00,76.93,77.51,76.93,77.34,119800.0,59.087,59.5325,59.087,59.4019,119800.0
2014-03-04 10:30:00,77.34,77.51,77.22,77.47,61800.0,59.4019,59.5325,59.3098,59.5018,61800.0
2014-03-04 11:00:00,77.5,77.57,77.37,77.45,35900.0,59.5248,59.5786,59.425,59.4864,35900.0
2014-03-04 11:30:00,77.43,77.55,77.29,77.4,46900.0,59.4711,59.5632,59.3635,59.448,46900.0
2014-03-04 12:00:00,77.41,77.5,77.33,77.44,39200.0,59.4557,59.5248,59.3942,59.4787,39200.0
2014-03-04 12:30:00,77.44,77.53,77.18,77.5,52200.0,59.4787,59.5479,59.279,59.5248,52200.0
2014-03-04 13:00:00,77.51,77.67,77.43,77.65,44200.0,59.5325,59.6554,59.4711,59.64,44200.0
2014-03-04 13:30:00,77.65,77.7,77.55,77.62,33000.0,59.64,59.6784,59.5632,59.617,33000.0
2014-03-04 14:00:00,77.59,77.71,77.5,77.68,52600.0,59.5939,59.6861,59.5248,59.6631,52600.0
2014-03-04 14:30:00,77.67,77.76,77.63,77.72,46600.0,59.6554,59.7245,59.6247,59.6938,46600.0
2014-03-04 15:00:00,77.74,77.95,77.68,77.87,47400.0,59.7092,59.8704,59.6631,59.809,47400.0
2014-03-04 15:30:00,77.86,78.03,77.71,78.0,195200.0,59.8013,59.9319,59.6861,59.9088,195200.0
2014-03-05 09:30:00,77.88,78.04,77.3,77.58,89700.0,59.8167,59.9396,59.3712,59.5863,89700.0
2014-03-05 10:00:00,77.58,77.58,77.24,77.51,108500.0,59.5863,59.5863,59.3251,59.5325,108500.0
2014-03-05 10:30:00,77.51,77.64,77.42,77.42,61100.0,59.5325,59.6323,59.4634,59.4634,61100.0
2014-03-05 11:00:00,77.43,77.58,77.41,77.45,57900.0,59.4711,59.5863,59.4557,59.4864,57900.0
2014-03-05 11:30:00,77.49,77.67,77.36,77.52,56000.0,59.5171,59.6554,59.4173,59.5402,56000.0
2014-03-05 12:00:00,77.52,77.62,77.44,77.56,14400.0,59.5402,59.617,59.4787,59.5709,14400.0
2014-03-05 12:30:00,77.55,77.56,77.51,77.54,13900.0,59.5632,59.5709,59.5325,59.5555,13900.0
2014-03-05 13:00:00,77.52,77.56,77.48,77.49,31300.0,59.5402,59.5709,59.5095,59.5171,31300.0
2014-03-05 13:30:00,77.48,77.55,77.39,77.54,36100.0,59.5095,59.5632,59.4403,59.5555,36100.0
2014-03-05 14:00:00,77.53,77.56,77.46,77.53,29800.0,59.5479,59.5709,59.4941,59.5479,29800.0
2014-03-05 14:30:00,77.53,77.55,77.48,77.53,13400.0,59.5479,59.5632,59.5095,59.5479,13400.0
2014-03-05 15:00:00,77.53,77.59,77.43,77.58,35300.0,59.5479,59.5939,59.4711,59.5863,35300.0
2014-03-05 15:30:00,77.57,77.6,77.48,77.57,58900.0,59.5786,59.6016,59.5095,59.5786,58900.0
2014-03-06 09:30:00,77.21,77.3,76.62,77.24,30900.0,59.4482,59.5175,58.9939,59.4713,30900.0
2014-03-06 10:00:00,77.28,77.29,76.96,77.16,61000.0,59.5021,59.5098,59.2557,59.4097,61000.0
2014-03-06 10:30:00,77.18,77.34,77.14,77.27,40800.0,59.4251,59.5483,59.3943,59.4944,40800.0
2014-03-06 11:00:00,77.26,77.27,77.14,77.2,17600.0,59.4867,59.4944,59.3943,59.4405,17600.0
2014-03-06 11:30:00,77.19,77.26,77.17,77.25,25900.0,59.4328,59.4867,59.4174,59.479,25900.0
2014-03-06 12:00:00,77.22,77.24,77.06,77.11,14500.0,59.4559,59.4713,59.3327,59.3712,14500.0
2014-03-06 12:30:00,77.1,77.2,77.05,77.2,9900.0,59.3635,59.4405,59.325,59.4405,9900.0
2014-03-06 13:00:00,77.19,77.25,77.18,77.2,19800.0,59.4328,59.479,59.4251,59.4405,19800.0
2014-03-06 13:30:00,77.22,77.25,77.08,77.16,16200.0,59.4559,59.479,59.3481,59.4097,16200.0
2014-03-06 14:00:00,77.14,77.28,77.13,77.28,21200.0,59.3943,59.5021,59.3866,59.5021,21200.0
2014-03-06 14:30:00,77.26,77.35,77.21,77.34,20700.0,59.4867,59.556,59.4482,59.5483,20700.0
2014-03-06 15:00:00,77.32,77.34,77.19,77.27,26900.0,59.5329,59.5483,59.4328,59.4944,26900.0
2014-03-06 15:30:00,77.27,77.27,77.06,77.13,128900.0,59.4944,59.4944,59.3327,59.3866,128900.0
2014-03-07 09:30:00,77.24,77.74,77.24,77.46,25600.0,59.4713,59.8562,59.4713,59.6407,25600.0
2014-03-07 10:00:00,77.41,77.79,77.29,77.7,37900.0,59.6022,59.8947,59.5098,59.8254,37900.0
2014-03-07 10:30:00,77.64,77.73,77.07,77.07,55300.0,59.7792,59.8485,59.3404,59.3404,55300.0
2014-03-07 11:00:00,77.09,77.17,76.76,77.09,22400.0,59.3558,59.4174,59.1017,59.3558,22400.0
2014-03-07 11:30:00,77.06,77.38,76.97,77.36,18400.0,59.3327,59.5791,59.2634,59.5637,18400.0
2014-03-07 12:00:00,77.35,77.35,77.26,77.32,10200.0,59.556,59.556,59.4867,59.5329,10200.0
2014-03-07 12:30:00,77.31,77.35,77.16,77.21,8800.0,59.5252,59.556,59.4097,59.4482,8800.0
2014-03-07 13:00:00,77.21,77.28,77.12,77.27,32600.0,59.4482,59.5021,59.3789,59.4944,32600.0
2014-03-07 13:30:00,77.28,77.36,77.22,77.32,30100.0,59.5021,59.5637,59.4559,59.5329,30100.0
2014-03-07 14:00:00,77.33,77.38,77.22,77.28,12500.0,59.5406,59.5791,59.4559,59.5021,12500.0
2014-03-07 14:30:00,77.29,77.35,77.25,77.33,11600.0,59.5098,59.556,59.479,59.5406,11600.0
2014-03-07 15:00:00,77.33,77.38,77.27,77.31,23600.0,59.5406,59.5791,59.4944,59.5252,23600.0
2014-03-07 15:30:00,77.31,77.55,77.31,77.5,88900.0,59.5252,59.7099,59.5252,59.6714,88900.0
2014-03-10 09:30:00,77.56,77.85,77.3,77.39,24900.0,59.7176,59.9409,59.5175,59.5868,24900.0
2014-03-10 10:00:00,77.51,77.55,77.09,77.19,10100.0,59.6791,59.7099,59.3558,59.4328,10100.0
2014-03-10 10:30:00,77.24,77.28,77.04,77.18,65300.0,59.4713,59.5021,59.3173,59.4251,65300.0
2014-03-10 11:00:00,77.13,77.33,77.1,77.29,10300.0,59.3866,59.5406,59.3635,59.5098,10300.0
2014-03-10 11:30:00,77.26,77.3,77.02,77.1,38300.0,59.4867,59.5175,59.3019,59.3635,38300.0
2014-03-10 12:00:00,77.1,77.16,76.96,76.98,33500.0,59.3635,59.4097,59.2557,59.2711,33500.0
2014-03-10 12:30:00,77.0,77.06,76.8,76.93,55900.0,59.2865,59.3327,59.1325,59.2326,55900.0
2014-03-10 13:00:00,76.97,77.32,76.97,77.32,11800.0,59.2634,59.5329,59.2634,59.5329,11800.0
2014-03-10 13:30:00,77.23,77.29,77.1,77.14,11100.0,59.4636,59.5098,59.3635,59.3943,11100.0
2014-03-10 14:00:00,77.12,77.2,77.01,77.14,11200.0,59.3789,59.4405,59.2942,59.3943,11200.0
2014-03-10 14:30:00,77.18,77.3,77.03,77.3,15400.0,59.4251,59.5175,59.3096,59.5175,15400.0
2014-03-10 15:00:00,77.27,77.3,77.17,77.25,19700.0,59.4944,59.5175,59.4174,59.479,19700.0
2014-03-10 15:30:00,77.25,77.44,77.23,77.32,53100.0,59.479,59.6253,59.4636,59.5329,53100.0
2014-03-11 09:30:00,77.37,77.62,77.07,77.2,27600.0,59.5714,59.7638,59.3404,59.4405,27600.0
2014-03-11 10:00:00,77.25,77.48,77.15,77.42,40500.0,59.479,59.6561,59.402,59.6099,40500.0
2014-03-11 10:30:00,77.5,77.87,77.46,77.49,22900.0,59.6714,59.9563,59.6407,59.6638,22900.0
2014-03-11 11:00:00,77.52,77.66,77.35,77.62,56900.0,59.6868,59.7946,59.556,59.7638,56900.0
2014-03-11 11:30:00,77.62,77.64,77.29,77.4,16400.0,59.7638,59.7792,59.5098,59.5945,16400.0
2014-03-11 12:00:00,77.39,77.4,77.07,77.27,21800.0,59.5868,59.5945,59.3404,59.4944,21800.0
2014-03-11 12:30:00,77.21,77.34,77.06,77.31,14400.0,59.4482,59.5483,59.3327,59.5252,14400.0
2014-03-11 13:00:00,77.32,77.34,77.16,77.16,12700.0,59.5329,59.5483,59.4097,59.4097,12700.0
2014-03-11 13:30:00,77.18,77.23,77.13,77.16,10400.0,59.4251,59.4636,59.3866,59.4097,10400.0
2014-03-11 14:00:00,77.18,77.25,77.17,77.19,14200.0,59.4251,59.479,59.4174,59.4328,14200.0
2014-03-11 14:30:00,77.16,77.16,77.04,77.1,12000.0,59.4097,59.4097,59.3173,59.3635,12000.0
2014-03-11 15:00:00,77.11,77.11,76.82,76.86,33000.0,59.3712,59.3712,59.1479,59.1787,33000.0
2014-03-11 15:30:00,76.86,77.08,76.81,77.07,62300.0,59.1787,59.3481,59.1402,59.3404,62300.0
2014-03-12 09:30:00,76.75,76.91,76.24,76.24,9900.0,59.094,59.2172,58.7013,58.7013,9900.0
2014-03-12 10:00:00,76.39,76.58,76.24,76.44,60600.0,58.8168,58.9631,58.7013,58.8553,60600.0
2014-03-12 10:30:00,76.38,76.6,76.31,76.47,34600.0,58.8091,58.9785,58.7552,58.8784,34600.0
2014-03-12 11:00:00,76.51,76.83,76.43,76.73,24600.0,58.9092,59.1556,58.8476,59.0786,24600.0
2014-03-12 11:30:00,76.76,76.83,76.66,76.75,21000.0,59.1017,59.1556,59.0247,59.094,21000.0
2014-03-12 12:00:00,76.75,76.91,76.75,76.84,10900.0,59.094,59.2172,59.094,59.1633,10900.0
2014-03-12 12:30:00,76.81,76.88,76.79,76.87,8700.0,59.1402,59.1941,59.1248,59.1864,8700.0
2014-03-12 13:00:00,76.87,76.87,76.68,76.68,12700.0,59.1864,59.1864,59.0401,59.0401,12700.0
2014-03-12 13:30:00,76.7,76.81,76.66,76.72,20900.0,59.0555,59.1402,59.0247,59.0709,20900.0
2014-03-12 14:00:00,76.73,76.73,76.51,76.54,28800.0,59.0786,59.0786,58.9092,58.9323,28800.0
2014-03-12 14:30:00,76.55,76.66,76.55,76.62,15300.0,58.94,59.0247,58.94,58.9939,15300.0
2014-03-12 15:00:00,76.61,76.62,76.5,76.5,24300.0,58.9862,58.9939,58.9015,58.9015,24300.0
2014-03-12 15:30:00,76.49,76.49,76.37,76.42,107900.0,58.8938,58.8938,58.8014,58.8399,107900.0
2014-03-13 09:30:00,76.54,76.57,76.18,76.45,10500.0,58.9323,58.9554,58.6551,58.863,10500.0
2014-03-13 10:00:00,76.41,76.72,76.41,76.65,40400.0,58.8322,59.0709,58.8322,59.017,40400.0
2014-03-13 10:30:00,76.65,76.77,76.54,76.63,22600.0,59.017,59.1094,58.9323,59.0016,22600.0
2014-03-13 11:00:00,76.65,76.73,76.52,76.7,49600.0,59.017,59.0786,58.9169,59.0555,49600.0
2014-03-13 11:30:00,76.7,76.86,76.7,76.84,21100.0,59.0555,59.1787,59.0555,59.1633,21100.0
2014-03-13 12:00:00,76.81,76.82,76.63,76.75,45000.0,59.1402,59.1479,59.0016,59.094,45000.0
2014-03-13 12:30:00,76.74,76.77,76.39,76.39,46800.0,59.0863,59.1094,58.8168,58.8168,46800.0
2014-03-13 13:00:00,76.38,76.38,76.16,76.33,27800.0,58.8091,58.8091,58.6397,58.7706,27800.0
2014-03-13 13:30:00,76.33,76.47,76.3,76.47,30100.0,58.7706,58.8784,58.7475,58.8784,30100.0
2014-03-13 14:00:00,76.47,76.54,76.38,76.47,78700.0,58.8784,58.9323,58.8091,58.8784,78700.0
2014-03-13 14:30:00,76.49,76.55,76.13,76.14,36800.0,58.8938,58.94,58.6166,58.6243,36800.0
2014-03-13 15:00:00,76.13,76.36,76.13,76.36,33100.0,58.6166,58.7937,58.6166,58.7937,33100.0
2014-03-13 15:30:00,76.36,76.71,76.36,76.67,120400.0,58.7937,59.0632,58.7937,59.0324,120400.0
2014-03-14 09:30:00,76.53,77.13,76.53,76.85,13200.0,58.9246,59.3866,58.9246,59.171,13200.0
2014-03-14 10:00:00,76.79,77.08,76.79,77.01,13300.0,59.1248,59.3481,59.1248,59.2942,13300.0
2014-03-14 10:30:00,76.93,77.12,76.93,77.0,44000.0,59.2326,59.3789,59.2326,59.2865,44000.0
2014-03-14 11:00:00,77.03,77.16,76.9,77.08,22600.0,59.3096,59.4097,59.2095,59.3481,22600.0
2014-03-14 11:30:00,77.09,77.4,77.09,77.31,20400.0,59.3558,59.5945,59.3558,59.5252,20400.0
2014-03-14 12:00:00,77.28,77.3,77.1,77.13,13500.0,59.5021,59.5175,59.3635,59.3866,13500.0
2014-03-14 12:30:00,77.14,77.3,77.14,77.27,14100.0,59.3943,59.5175,59.3943,59.4944,14100.0
2014-03-14 13:00:00,77.29,77.36,77.24,77.36,57800.0,59.5098,59.5637,59.4713,59.5637,57800.0
2014-03-14 13:30:00,77.33,77.33,77.07,77.08,16800.0,59.5406,59.5406,59.3404,59.3481,16800.0
2014-03-14 14:00:00,77.08,77.25,77.08,77.25,38700.0,59.3481,59.479,59.3481,59.479,38700.0
2014-03-14 14:30:00,77.25,77.29,77.14,77.14,33400.0,59.479,59.5098,59.3943,59.3943,33400.0
2014-03-14 15:00:00,77.14,77.15,76.93,77.03,23800.0,59.3943,59.402,59.2326,59.3096,23800.0
2014-03-14 15:30:00,77.04,77.09,76.95,77.02,44700.0,59.3173,59.3558,59.248,59.3019,44700.0
2014-03-17 09:30:00,77.38,77.87,77.16,77.68,73900.0,59.5791,59.9563,59.4097,59.81,73900.0
2014-03-17 10:00:00,77.68,77.78,76.99,76.99,10500.0,59.81,59.887,59.2788,59.2788,10500.0
2014-03-17 10:30:00,77.01,77.17,76.82,76.9,18000.0,59.2942,59.4174,59.1479,59.2095,18000.0
2014-03-17 11:00:00,76.92,77.19,76.91,76.94,23600.0,59.2249,59.4328,59.2172,59.2403,23600.0
2014-03-17 11:30:00,76.98,77.01,76.8,76.89,12200.0,59.2711,59.2942,59.1325,59.2018,12200.0
2014-03-17 12:00:00,76.93,77.17,76.9,77.14,8300.0,59.2326,59.4174,59.2095,59.3943,8300.0
2014-03-17 12:30:00,77.17,77.17,77.06,77.15,7700.0,59.4174,59.4174,59.3327,59.402,7700.0
2014-03-17 13:00:00,77.17,77.21,77.02,77.05,9800.0,59.4174,59.4482,59.3019,59.325,9800.0
2014-03-17 13:30:00,77.03,77.14,76.96,77.11,9600.0,59.3096,59.3943,59.2557,59.3712,9600.0
2014-03-17 14:00:00,77.12,77.28,77.11,77.28,10700.0,59.3789,59.5021,59.3712,59.5021,10700.0
2014-03-17 14:30:00,77.29,77.32,77.25,77.29,15100.0,59.5098,59.5329,59.479,59.5098,15100.0
2014-03-17 15:00:00,77.3,77.51,77.29,77.44,34900.0,59.5175,59.6791,59.5098,59.6253,34900.0
2014-03-17 15:30:00,77.44,77.47,77.16,77.25,67900.0,59.6253,59.6484,59.4097,59.479,67900.0
2014-03-18 09:30:00,77.2,77.51,77.08,77.16,7800.0,59.4405,59.6791,59.3481,59.4097,7800.0
2014-03-18 10:00:00,77.28,77.38,77.1,77.38,8000.0,59.5021,59.5791,59.3635,59.5791,8000.0
2014-03-18 10:30:00,77.38,77.62,77.38,77.58,20000.0,59.5791,59.7638,59.5791,59.733,20000.0
2014-03-18 11:00:00,77.58,77.62,77.32,77.48,11700.0,59.733,59.7638,59.5329,59.6561,11700.0
2014-03-18 11:30:00,77.51,77.61,77.39,77.61,6300.0,59.6791,59.7561,59.5868,59.7561,6300.0
2014-03-18 12:00:00,77.58,77.58,77.1,77.1,15000.0,59.733,59.733,59.3635,59.3635,15000.0
2014-03-18 12:30:00,77.13,77.25,77.13,77.21,6600.0,59.3866,59.479,59.3866,59.4482,6600.0
2014-03-18 13:00:00,77.25,77.35,77.1,77.26,47700.0,59.479,59.556,59.3635,59.4867,47700.0
2014-03-18 13:30:00,77.3,77.31,77.22,77.22,4800.0,59.5175,59.5252,59.4559,59.4559,4800.0
2014-03-18 14:00:00,77.22,77.39,77.22,77.39,9100.0,59.4559,59.5868,59.4559,59.5868,9100.0
2014-03-18 14:30:00,77.39,77.46,77.3,77.46,12100.0,59.5868,59.6407,59.5175,59.6407,12100.0
2014-03-18 15:00:00,77.5,77.5,77.34,77.42,12800.0,59.6714,59.6714,59.5483,59.6099,12800.0
2014-03-18 15:30:00,77.43,77.52,77.35,77.49,39900.0,59.6176,59.6868,59.556,59.6638,39900.0
2014-03-19 09:30:00,77.31,77.47,76.68,76.77,23300.0,59.5252,59.6484,59.0401,59.1094,23300.0
2014-03-19 10:00:00,76.82,76.85,76.61,76.85,11500.0,59.1479,59.171,58.9862,59.171,11500.0
2014-03-19 10:30:00,76.85,76.99,76.72,76.72,14000.0,59.171,59.2788,59.0709,59.0709,14000.0
2014-03-19 11:00:00,76.78,77.07,76.78,77.06,8100.0,59.1171,59.3404,59.1171,59.3327,8100.0
2014-03-19 11:30:00,77.02,77.02,76.86,77.0,7900.0,59.3019,59.3019,59.1787,59.2865,7900.0
2014-03-19 12:00:00,77.01,77.05,76.95,76.97,6500.0,59.2942,59.325,59.248,59.2634,6500.0
2014-03-19 12:30:00,76.95,76.95,76.75,76.8,8200.0,59.248,59.248,59.094,59.1325,8200.0
2014-03-19 13:00:00,76.8,76.81,76.68,76.76,4600.0,59.1325,59.1402,59.0401,59.1017,4600.0
2014-03-19 13:30:00,76.74,76.79,76.72,76.76,7000.0,59.0863,59.1248,59.0709,59.1017,7000.0
2014-03-19 14:00:00,76.75,76.75,76.45,76.56,17800.0,59.094,59.094,58.863,58.9477,17800.0
2014-03-19 14:30:00,76.58,76.69,76.56,76.68,16300.0,58.9631,59.0478,58.9477,59.0401,16300.0
2014-03-19 15:00:00,76.66,76.67,76.03,76.2,49800.0,59.0247,59.0324,58.5396,58.6705,49800.0
2014-03-19 15:30:00,76.21,76.55,76.21,76.33,107600.0,58.6782,58.94,58.6782,58.7706,107600.0
2014-03-20 09:30:00,76.07,76.31,75.94,76.13,19100.0,58.5704,58.7552,58.4703,58.6166,19100.0
2014-03-20 10:00:00,76.11,76.64,76.01,76.64,17000.0,58.6012,59.0093,58.5242,59.0093,17000.0
2014-03-20 10:30:00,76.67,76.67,76.31,76.31,20300.0,59.0324,59.0324,58.7552,58.7552,20300.0
2014-03-20 11:00:00,76.34,76.39,76.17,76.2,15700.0,58.7783,58.8168,58.6474,58.6705,15700.0
2014-03-20 11:30:00,76.2,76.25,76.12,76.25,13700.0,58.6705,58.709,58.6089,58.709,13700.0
2014-03-20 12:00:00,76.24,76.43,76.24,76.38,9400.0,58.7013,58.8476,58.7013,58.8091,9400.0
2014-03-20 12:30:00,76.39,76.6,76.39,76.42,11200.0,58.8168,58.9785,58.8168,58.8399,11200.0
2014-03-20 13:00:00,76.44,76.54,76.43,76.43,10800.0,58.8553,58.9323,58.8476,58.8476,10800.0
2014-03-20 13:30:00,76.41,76.44,76.33,76.4,11800.0,58.8322,58.8553,58.7706,58.8245,11800.0
2014-03-20 14:00:00,76.4,76.44,76.2,76.43,23500.0,58.8245,58.8553,58.6705,58.8476,23500.0
2014-03-20 14:30:00,76.43,76.45,76.36,76.37,16000.0,58.8476,58.863,58.7937,58.8014,16000.0
2014-03-20 15:00:00,76.37,76.37,76.22,76.23,27200.0,58.8014,58.8014,58.6859,58.6936,27200.0
2014-03-20 15:30:00,76.23,76.38,76.22,76.3,48600.0,58.6936,58.8091,58.6859,58.7475,48600.0
2014-03-21 09:30:00,76.27,76.32,75.74,76.04,116300.0,58.7244,58.7629,58.3163,58.5473,116300.0
2014-03-21 10:00:00,76.07,76.64,76.02,76.64,21000.0,58.5704,59.0093,58.5319,59.0093,21000.0
2014-03-21 10:30:00,76.59,76.99,76.44,76.95,28000.0,58.9708,59.2788,58.8553,59.248,28000.0
2014-03-21 11:00:00,76.97,77.19,76.94,77.12,23300.0,59.2634,59.4328,59.2403,59.3789,23300.0
2014-03-21 11:30:00,77.14,77.21,77.13,77.16,9100.0,59.3943,59.4482,59.3866,59.4097,9100.0
2014-03-21 12:00:00,77.17,77.24,77.1,77.23,18100.0,59.4174,59.4713,59.3635,59.4636,18100.0
2014-03-21 12:30:00,77.24,77.25,77.11,77.22,12500.0,59.4713,59.479,59.3712,59.4559,12500.0
2014-03-21 13:00:00,77.21,77.22,76.77,76.77,15500.0,59.4482,59.4559,59.1094,59.1094,15500.0
2014-03-21 13:30:00,76.77,76.8,76.62,76.67,15200.0,59.1094,59.1325,58.9939,59.0324,15200.0
2014-03-21 14:00:00,76.67,76.86,76.64,76.64,22600.0,59.0324,59.1787,59.0093,59.0093,22600.0
2014-03-21 14:30:00,76.64,76.84,76.52,76.78,21600.0,59.0093,59.1633,58.9169,59.1171,21600.0
2014-03-21 15:00:00,76.77,76.78,76.53,76.61,30900.0,59.1094,59.1171,58.9246,58.9862,30900.0
2014-03-21 15:30:00,76.61,76.61,76.33,76.35,92000.0,58.9862,58.9862,58.7706,58.786,92000.0
2014-03-24 09:30:00,76.65,77.17,76.39,76.53,47000.0,59.017,59.4174,58.8168,58.9246,47000.0
2014-03-24 10:00:00,76.46,76.49,76.04,76.11,15200.0,58.8707,58.8938,58.5473,58.6012,15200.0
2014-03-24 10:30:00,76.09,76.09,75.62,75.68,24200.0,58.5858,58.5858,58.2239,58.2701,24200.0
2014-03-24 11:00:00,75.68,75.68,75.42,75.47,12500.0,58.2701,58.2701,58.0699,58.1084,12500.0
2014-03-24 11:30:00,75.48,75.64,75.26,75.63,32000.0,58.1161,58.2393,57.9468,58.2316,32000.0
2014-03-24 12:00:00,75.68,75.89,75.67,75.77,24400.0,58.2701,58.4318,58.2624,58.3394,24400.0
2014-03-24 12:30:00,75.78,76.02,75.52,75.68,46000.0,58.3471,58.5319,58.1469,58.2701,46000.0
2014-03-24 13:00:00,75.7,75.81,75.69,75.79,6900.0,58.2855,58.3702,58.2778,58.3548,6900.0
2014-03-24 13:30:00,75.84,75.89,75.68,75.8,9000.0,58.3933,58.4318,58.2701,58.3625,9000.0
2014-03-24 14:00:00,75.83,75.97,75.67,75.82,12000.0,58.3856,58.4934,58.2624,58.3779,12000.0
2014-03-24 14:30:00,75.9,75.94,75.73,75.86,9600.0,58.4395,58.4703,58.3086,58.4087,9600.0
2014-03-24 15:00:00,75.88,75.94,75.74,75.94,26600.0,58.4241,58.4703,58.3163,58.4703,26600.0
2014-03-24 15:30:00,75.95,76.02,75.89,75.93,45300.0,58.478,58.5319,58.4318,58.4626,45300.0
2014-03-25 09:30:00,76.34,76.56,75.5,75.61,16700.0,58.7783,58.9477,58.1315,58.2162,16700.0
2014-03-25 10:00:00,75.64,75.8,75.37,75.43,21700.0,58.2393,58.3625,58.0314,58.0776,21700.0
2014-03-25 10:30:00,75.45,75.45,74.75,74.87,58800.0,58.093,58.093,57.5541,57.6465,58800.0
2014-03-25 11:00:00,74.83,75.1,74.81,75.1,10200.0,57.6157,57.8236,57.6003,57.8236,10200.0
2014-03-25 11:30:00,75.11,75.17,74.75,74.81,10500.0,57.8313,57.8775,57.5541,57.6003,10500.0
2014-03-25 12:00:00,74.79,74.86,74.63,74.63,7500.0,57.5849,57.6388,57.4617,57.4617,7500.0
2014-03-25 12:30:00,74.62,74.84,74.6,74.83,14500.0,57.454,57.6234,57.4386,57.6157,14500.0
2014-03-25 13:00:00,74.85,75.21,74.85,75.15,22400.0,57.6311,57.9083,57.6311,57.8621,22400.0
2014-03-25 13:30:00,75.19,75.23,75.06,75.08,10000.0,57.8929,57.9237,57.7928,57.8082,10000.0
2014-03-25 14:00:00,75.09,75.16,74.82,74.85,21300.0,57.8159,57.8698,57.608,57.6311,21300.0
2014-03-25 14:30:00,74.83,74.89,74.82,74.84,7300.0,57.6157,57.6619,57.608,57.6234,7300.0
2014-03-25 15:00:00,74.84,75.03,74.83,74.96,35600.0,57.6234,57.7697,57.6157,57.7158,35600.0
2014-03-25 15:30:00,74.97,75.03,74.87,74.91,79600.0,57.7235,57.7697,57.6465,57.6773,79600.0
2014-03-26 09:30:00,75.33,75.83,75.33,75.64,14500.0,58.0006,58.3856,58.0006,58.2393,14500.0
2014-03-26 10:00:00,75.6,76.12,75.59,75.79,16700.0,58.2085,58.6089,58.2008,58.3548,16700.0
2014-03-26 10:30:00,75.72,75.84,75.47,75.53,9800.0,58.3009,58.3933,58.1084,58.1546,9800.0
2014-03-26 11:00:00,75.48,75.82,75.48,75.82,11700.0,58.1161,58.3779,58.1161,58.3779,11700.0
2014-03-26 11:30:00,75.79,75.84,75.66,75.84,16400.0,58.3548,58.3933,58.2547,58.3933,16400.0
2014-03-26 12:00:00,75.86,75.86,75.35,75.37,13900.0,58.4087,58.4087,58.016,58.0314,13900.0
2014-03-26 12:30:00,75.39,75.58,75.39,75.55,7900.0,58.0468,58.1931,58.0468,58.17,7900.0
2014-03-26 13:00:00,75.6,75.67,75.4,75.4,13300.0,58.2085,58.2624,58.0545,58.0545,13300.0
2014-03-26 13:30:00,75.39,75.47,75.1,75.13,21400.0,58.0468,58.1084,57.8236,57.8467,21400.0
2014-03-26 14:00:00,75.13,75.25,74.99,75.22,9200.0,57.8467,57.9391,57.7389,57.916,9200.0
2014-03-26 14:30:00,75.19,75.31,75.15,75.3,9700.0,57.8929,57.9853,57.8621,57.9776,9700.0
2014-03-26 15:00:00,75.34,75.37,75.06,75.06,18000.0,58.0083,58.0314,57.7928,57.7928,18000.0
2014-03-26 15:30:00,75.05,75.15,74.71,74.76,85100.0,57.7851,57.8621,57.5233,57.5618,85100.0
2014-03-27 09:30:00,74.65,74.81,74.5,74.75,59600.0,57.4771,57.6003,57.3616,57.5541,59600.0
2014-03-27 10:00:00,74.72,75.32,74.7,75.25,45400.0,57.531,57.9929,57.5156,57.9391,45400.0
2014-03-27 10:30:00,75.34,75.49,75.13,75.31,32200.0,58.0083,58.1238,57.8467,57.9853,32200.0
2014-03-27 11:00:00,75.31,75.34,75.17,75.25,19200.0,57.9853,58.0083,57.8775,57.9391,19200.0
2014-03-27 11:30:00,75.25,75.31,75.0,75.27,25600.0,57.9391,57.9853,57.7466,57.9545,25600.0
2014-03-27 12:00:00,75.28,75.33,75.19,75.24,8200.0,57.9622,58.0006,57.8929,57.9314,8200.0
2014-03-27 12:30:00,75.26,75.39,75.21,75.36,8300.0,57.9468,58.0468,57.9083,58.0237,8300.0
2014-03-27 13:00:00,75.35,75.37,75.24,75.25,11900.0,58.016,58.0314,57.9314,57.9391,11900.0
2014-03-27 13:30:00,75.28,75.32,75.23,75.29,13800.0,57.9622,57.9929,57.9237,57.9699,13800.0
2014-03-27 14:00:00,75.29,75.34,75.11,75.34,12600.0,57.9699,58.0083,57.8313,58.0083,12600.0
2014-03-27 14:30:00,75.33,75.39,75.24,75.37,13400.0,58.0006,58.0468,57.9314,58.0314,13400.0
2014-03-27 15:00:00,75.38,75.55,75.28,75.55,36100.0,58.0391,58.17,57.9622,58.17,36100.0
2014-03-27 15:30:00,75.55,75.72,75.48,75.7,79000.0,58.17,58.3009,58.1161,58.2855,79000.0
2014-03-28 09:30:00,75.76,76.52,75.59,76.42,19500.0,58.3317,58.9169,58.2008,58.8399,19500.0
2014-03-28 10:00:00,76.42,76.57,76.24,76.29,12100.0,58.8399,58.9554,58.7013,58.7398,12100.0
2014-03-28 10:30:00,76.31,76.51,76.18,76.33,11500.0,58.7552,58.9092,58.6551,58.7706,11500.0
2014-03-28 11:00:00,76.37,76.49,76.3,76.39,14600.0,58.8014,58.8938,58.7475,58.8168,14600.0
2014-03-28 11:30:00,76.35,76.41,76.14,76.4,15000.0,58.786,58.8322,58.6243,58.8245,15000.0
2014-03-28 12:00:00,76.4,76.41,76.25,76.29,13400.0,58.8245,58.8322,58.709,58.7398,13400.0
2014-03-28 12:30:00,76.29,76.42,76.23,76.36,9000.0,58.7398,58.8399,58.6936,58.7937,9000.0
2014-03-28 13:00:00,76.37,76.4,76.19,76.36,9400.0,58.8014,58.8245,58.6628,58.7937,9400.0
2014-03-28 13:30:00,76.4,76.41,76.27,76.32,11800.0,58.8245,58.8322,58.7244,58.7629,11800.0
2014-03-28 14:00:00,76.3,76.3,75.87,76.08,11900.0,58.7475,58.7475,58.4164,58.5781,11900.0
2014-03-28 14:30:00,76.04,76.16,75.91,76.16,9400.0,58.5473,58.6397,58.4472,58.6397,9400.0
2014-03-28 15:00:00,76.13,76.18,75.99,76.15,17700.0,58.6166,58.6551,58.5088,58.632,17700.0
2014-03-28 15:30:00,76.14,76.14,75.9,76.06,47600.0,58.6243,58.6243,58.4395,58.5627,47600.0
2014-03-31 09:30:00,76.39,76.69,76.38,76.45,10500.0,58.8168,59.0478,58.8091,58.863,10500.0
2014-03-31 10:00:00,76.57,76.68,76.42,76.53,22800.0,58.9554,59.0401,58.8399,58.9246,22800.0
2014-03-31 10:30:00,76.64,77.11,76.57,77.0,26600.0,59.0093,59.3712,58.9554,59.2865,26600.0
2014-03-31 11:00:00,76.98,77.0,76.7,76.94,21900.0,59.2711,59.2865,59.0555,59.2403,21900.0
2014-03-31 11:30:00,76.92,77.22,76.84,77.06,22800.0,59.2249,59.4559,59.1633,59.3327,22800.0
2014-03-31 12:00:00,77.06,77.19,77.05,77.08,14600.0,59.3327,59.4328,59.325,59.3481,14600.0
2014-03-31 12:30:00,77.11,77.3,77.1,77.3,12500.0,59.3712,59.5175,59.3635,59.5175,12500.0
2014-03-31 13:00:00,77.3,77.4,77.21,77.35,20000.0,59.5175,59.5945,59.4482,59.556,20000.0
2014-03-31 13:30:00,77.33,77.51,77.32,77.51,28700.0,59.5406,59.6791,59.5329,59.6791,28700.0
2014-03-31 14:00:00,77.51,77.61,77.42,77.53,31500.0,59.6791,59.7561,59.6099,59.6945,31500.0
2014-03-31 14:30:00,77.55,77.8,77.47,77.65,31400.0,59.7099,59.9024,59.6484,59.7869,31400.0
2014-03-31 15:00:00,77.67,77.9,77.65,77.74,45400.0,59.8023,59.9794,59.7869,59.8562,45400.0
2014-03-31 15:30:00,77.73,77.92,77.63,77.65,108500.0,59.8485,59.9948,59.7715,59.7869,108500.0
2014-04-01 09:30:00,77.79,77.95,77.7,77.85,8000.0,59.8947,60.0179,59.8254,59.9409,8000.0
2014-04-01 10:00:00,77.8,77.9,77.66,77.79,13500.0,59.9024,59.9794,59.7946,59.8947,13500.0
2014-04-01 10:30:00,77.76,77.76,77.57,77.61,14000.0,59.8716,59.8716,59.7253,59.7561,14000.0
2014-04-01 11:00:00,77.62,77.62,77.16,77.18,16400.0,59.7638,59.7638,59.4097,59.4251,16400.0
2014-04-01 11:30:00,77.18,77.24,77.03,77.1,33600.0,59.4251,59.4713,59.3096,59.3635,33600.0
2014-04-01 12:00:00,77.11,77.12,77.02,77.07,13400.0,59.3712,59.3789,59.3019,59.3404,13400.0
2014-04-01 12:30:00,77.07,77.23,76.92,77.13,110600.0,59.3404,59.4636,59.2249,59.3866,110600.0
2014-04-01 13:00:00,77.13,77.14,76.96,77.08,35200.0,59.3866,59.3943,59.2557,59.3481,35200.0
2014-04-01 13:30:00,77.06,77.22,77.05,77.2,15200.0,59.3327,59.4559,59.325,59.4405,15200.0
2014-04-01 14:00:00,77.2,77.24,77.02,77.04,16700.0,59.4405,59.4713,59.3019,59.3173,16700.0
2014-04-01 14:30:00,77.02,77.03,76.95,77.01,11600.0,59.3019,59.3096,59.248,59.2942,11600.0
2014-04-01 15:00:00,76.99,77.05,76.88,76.95,24700.0,59.2788,59.325,59.1941,59.248,24700.0
2014-04-01 15:30:00,76.94,76.96,76.82,76.85,71400.0,59.2403,59.2557,59.1479,59.171,71400.0
2014-04-02 09:30:00,78.69,79.14,78.05,78.68,73800.0,60.5877,60.9342,60.0949,60.58,73800.0
2014-04-02 10:00:00,78.67,79.41,78.67,79.41,58100.0,60.5723,61.1421,60.5723,61.1421,58100.0
2014-04-02 10:30:00,79.45,79.79,79.44,79.51,32300.0,61.1729,61.4346,61.1652,61.2191,32300.0
2014-04-02 11:00:00,79.5,79.61,79.11,79.49,91100.0,61.2114,61.2961,60.9111,61.2037,91100.0
2014-04-02 11:30:00,79.5,79.7,79.23,79.69,56600.0,61.2114,61.3653,61.0035,61.3576,56600.0
2014-04-02 12:00:00,79.68,79.69,79.37,79.48,31600.0,61.3499,61.3576,61.1113,61.196,31600.0
2014-04-02 12:30:00,79.45,79.54,79.4,79.49,19700.0,61.1729,61.2422,61.1344,61.2037,19700.0
2014-04-02 13:00:00,79.48,79.5,79.2,79.22,26300.0,61.196,61.2114,60.9804,60.9958,26300.0
2014-04-02 13:30:00,79.23,79.36,79.15,79.19,28400.0,61.0035,61.1036,60.9419,60.9727,28400.0
2014-04-02 14:00:00,79.15,79.23,79.0,79.03,23800.0,60.9419,61.0035,60.8264,60.8495,23800.0
2014-04-02 14:30:00,79.05,79.14,78.96,79.01,29100.0,60.8649,60.9342,60.7956,60.8341,29100.0
2014-04-02 15:00:00,79.01,79.49,78.97,79.3,70700.0,60.8341,61.2037,60.8033,61.0574,70700.0
2014-04-02 15:30:00,79.31,79.36,79.19,79.34,69300.0,61.0651,61.1036,60.9727,61.0882,69300.0
2014-04-03 09:30:00,79.41,79.98,79.29,79.98,37800.0,61.1421,61.5809,61.0497,61.5809,37800.0
2014-04-03 10:00:00,79.94,80.02,79.57,79.72,48400.0,61.5501,61.6117,61.2653,61.3807,48400.0
2014-04-03 10:30:00,79.74,79.85,79.23,79.44,49300.0,61.3961,61.4808,61.0035,61.1652,49300.0
2014-04-03 11:00:00,79.45,79.45,78.82,79.03,58300.0,61.1729,61.1729,60.6878,60.8495,58300.0
2014-04-03 11:30:00,79.08,79.09,78.65,78.68,28600.0,60.888,60.8957,60.5569,60.58,28600.0
2014-04-03 12:00:00,78.65,78.81,78.57,78.63,78500.0,60.5569,60.6801,60.4953,60.5415,78500.0
2014-04-03 12:30:00,78.65,78.7,78.51,78.59,16300.0,60.5569,60.5954,60.4491,60.5107,16300.0
2014-04-03 13:00:00,78.57,78.76,78.51,78.7,15900.0,60.4953,60.6416,60.4491,60.5954,15900.0
2014-04-03 13:30:00,78.67,78.69,78.55,78.56,11600.0,60.5723,60.5877,60.4799,60.4876,11600.0
2014-04-03 14:00:00,78.55,78.63,78.41,78.5,17500.0,60.4799,60.5415,60.3721,60.4414,17500.0
2014-04-03 14:30:00,78.5,78.5,78.23,78.42,25500.0,60.4414,60.4414,60.2335,60.3798,25500.0
2014-04-03 15:00:00,78.41,78.59,78.34,78.5,32100.0,60.3721,60.5107,60.3182,60.4414,32100.0
2014-04-03 15:30:00,78.49,78.69,78.47,78.58,58300.0,60.4337,60.5877,60.4183,60.503,58300.0
2014-04-04 09:30:00,79.0,79.08,78.53,78.84,13000.0,60.8264,60.888,60.4645,60.7032,13000.0
2014-04-04 10:00:00,78.89,79.2,78.61,78.88,61900.0,60.7417,60.9804,60.5261,60.734,61900.0
2014-04-04 10:30:00,78.87,78.9,78.52,78.67,16400.0,60.7263,60.7494,60.4568,60.5723,16400.0
2014-04-04 11:00:00,78.6,78.88,77.95,78.17,23600.0,60.5184,60.734,60.0179,60.1873,23600.0
2014-04-04 11:30:00,78.18,78.41,77.48,77.69,21000.0,60.195,60.3721,59.6561,59.8177,21000.0
2014-04-04 12:00:00,77.62,77.68,77.17,77.28,12900.0,59.7638,59.81,59.4174,59.5021,12900.0
2014-04-04 12:30:00,77.28,77.38,77.21,77.34,11000.0,59.5021,59.5791,59.4482,59.5483,11000.0
2014-04-04 13:00:00,77.36,77.53,77.23,77.39,18100.0,59.5637,59.6945,59.4636,59.5868,18100.0
2014-04-04 13:30:00,77.33,77.37,77.06,77.13,9400.0,59.5406,59.5714,59.3327,59.3866,9400.0
2014-04-04 14:00:00,77.14,77.18,76.95,77.11,25300.0,59.3943,59.4251,59.248,59.3712,25300.0
2014-04-04 14:30:00,77.09,77.42,76.88,77.36,32800.0,59.3558,59.6099,59.1941,59.5637,32800.0
2014-04-04 15:00:00,77.36,77.52,77.11,77.47,30500.0,59.5637,59.6868,59.3712,59.6484,30500.0
2014-04-04 15:30:00,77.46,77.46,77.08,77.2,72800.0,59.6407,59.6407,59.3481,59.4405,72800.0
2014-04-07 09:30:00,76.91,77.0,75.9,76.09,11500.0,59.2172,59.2865,58.4395,58.5858,11500.0
2014-04-07 10:00:00,76.2,76.64,76.06,76.24,27400.0,58.6705,59.0093,58.5627,58.7013,27400.0
2014-04-07 10:30:00,76.25,76.62,76.08,76.27,24500.0,58.709,58.9939,58.5781,58.7244,24500.0
2014-04-07 11:00:00,76.2,76.36,76.0,76.0,11200.0,58.6705,58.7937,58.5165,58.5165,11200.0
2014-04-07 11:30:00,75.96,76.02,75.64,75.75,6200.0,58.4857,58.5319,58.2393,58.324,6200.0
2014-04-07 12:00:00,75.73,75.81,75.53,75.76,11200.0,58.3086,58.3702,58.1546,58.3317,11200.0
2014-04-07 12:30:00,75.74,75.95,75.66,75.73,9000.0,58.3163,58.478,58.2547,58.3086,9000.0
2014-04-07 13:00:00,75.73,75.79,75.16,75.42,63900.0,58.3086,58.3548,57.8698,58.0699,63900.0
2014-04-07 13:30:00,75.47,75.63,75.31,75.33,13600.0,58.1084,58.2316,57.9853,58.0006,13600.0
2014-04-07 14:00:00,75.31,75.52,75.11,75.23,10500.0,57.9853,58.1469,57.8313,57.9237,10500.0
2014-04-07 14:30:00,75.16,75.71,75.02,75.66,9000.0,57.8698,58.2932,57.762,58.2547,9000.0
2014-04-07 15:00:00,75.65,76.27,75.65,76.27,36300.0,58.247,58.7244,58.247,58.7244,36300.0
2014-04-07 15:30:00,76.25,76.25,75.89,75.98,65200.0,58.709,58.709,58.4318,58.5011,65200.0
2014-04-08 09:30:00,75.84,76.0,75.44,75.99,9400.0,58.3933,58.5165,58.0853,58.5088,9400.0
2014-04-08 10:00:00,75.99,76.08,75.53,75.54,23900.0,58.5088,58.5781,58.1546,58.1623,23900.0
2014-04-08 10:30:00,75.55,75.62,75.35,75.43,15200.0,58.17,58.2239,58.016,58.0776,15200.0
2014-04-08 11:00:00,75.44,76.27,75.43,76.17,26200.0,58.0853,58.7244,58.0776,58.6474,26200.0
2014-04-08 11:30:00,76.1,76.12,75.3,75.51,32200.0,58.5935,58.6089,57.9776,58.1392,32200.0
2014-04-08 12:00:00,75.51,75.64,75.49,75.63,13000.0,58.1392,58.2393,58.1238,58.2316,13000.0
2014-04-08 12:30:00,75.63,75.67,75.42,75.53,9200.0,58.2316,58.2624,58.0699,58.1546,9200.0
2014-04-08 13:00:00,75.52,76.04,75.45,75.94,16700.0,58.1469,58.5473,58.093,58.4703,16700.0
2014-04-08 13:30:00,75.9,76.03,75.81,75.99,20500.0,58.4395,58.5396,58.3702,58.5088,20500.0
2014-04-08 14:00:00,76.0,76.01,75.87,75.9,21000.0,58.5165,58.5242,58.4164,58.4395,21000.0
2014-04-08 14:30:00,75.91,75.96,75.69,75.89,16400.0,58.4472,58.4857,58.2778,58.4318,16400.0
2014-04-08 15:00:00,75.88,76.05,75.82,76.03,27500.0,58.4241,58.555,58.3779,58.5396,27500.0
2014-04-08 15:30:00,76.03,76.11,75.94,76.07,82300.0,58.5396,58.6012,58.4703,58.5704,82300.0
2014-04-09 09:30:00,76.09,76.32,75.89,76.26,18200.0,58.5858,58.7629,58.4318,58.7167,18200.0
2014-04-09 10:00:00,76.24,76.24,75.73,75.78,13300.0,58.7013,58.7013,58.3086,58.3471,13300.0
2014-04-09 10:30:00,75.77,75.85,75.33,75.33,7600.0,58.3394,58.401,58.0006,58.0006,7600.0
2014-04-09 11:00:00,75.3,75.47,75.2,75.29,10300.0,57.9776,58.1084,57.9006,57.9699,10300.0
2014-04-09 11:30:00,75.26,75.57,75.25,75.56,15600.0,57.9468,58.1854,57.9391,58.1777,15600.0
2014-04-09 12:00:00,75.56,75.78,75.47,75.78,12900.0,58.1777,58.3471,58.1084,58.3471,12900.0
2014-04-09 12:30:00,75.79,75.98,75.79,75.87,17800.0,58.3548,58.5011,58.3548,58.4164,17800.0
2014-04-09 13:00:00,75.85,75.85,75.66,75.67,5300.0,58.401,58.401,58.2547,58.2624,5300.0
2014-04-09 13:30:00,75.68,75.69,75.57,75.59,11100.0,58.2701,58.2778,58.1854,58.2008,11100.0
2014-04-09 14:00:00,75.59,76.09,75.59,76.02,33400.0,58.2008,58.5858,58.2008,58.5319,33400.0
2014-04-09 14:30:00,76.03,76.14,76.03,76.07,11000.0,58.5396,58.6243,58.5396,58.5704,11000.0
2014-04-09 15:00:00,76.08,76.32,76.02,76.29,18800.0,58.5781,58.7629,58.5319,58.7398,18800.0
2014-04-09 15:30:00,76.3,76.38,76.27,76.37,32300.0,58.7475,58.8091,58.7244,58.8014,32300.0
2014-04-10 09:30:00,76.5,76.54,76.06,76.24,8600.0,58.9015,58.9323,58.5627,58.7013,8600.0
2014-04-10 10:00:00,76.15,76.29,75.95,76.11,13900.0,58.632,58.7398,58.478,58.6012,13900.0
2014-04-10 10:30:00,76.13,76.16,75.58,75.6,14400.0,58.6166,58.6397,58.1931,58.2085,14400.0
2014-04-10 11:00:00,75.51,75.63,75.29,75.42,16300.0,58.1392,58.2316,57.9699,58.0699,16300.0
2014-04-10 11:30:00,75.4,75.58,75.22,75.3,8600.0,58.0545,58.1931,57.916,57.9776,8600.0
2014-04-10 12:00:00,75.27,75.34,74.89,75.12,35300.0,57.9545,58.0083,57.6619,57.839,35300.0
2014-04-10 12:30:00,75.12,75.26,75.08,75.14,10400.0,57.839,57.9468,57.8082,57.8544,10400.0
2014-04-10 13:00:00,75.13,75.15,74.56,74.7,20100.0,57.8467,57.8621,57.4078,57.5156,20100.0
2014-04-10 13:30:00,74.71,74.98,74.69,74.93,16900.0,57.5233,57.7312,57.5079,57.6927,16900.0
2014-04-10 14:00:00,74.97,75.07,74.9,74.95,17400.0,57.7235,57.8005,57.6696,57.7081,17400.0
2014-04-10 14:30:00,74.95,74.95,74.59,74.69,26900.0,57.7081,57.7081,57.4309,57.5079,26900.0
2014-04-10 15:00:00,74.69,74.71,74.32,74.38,49500.0,57.5079,57.5233,57.223,57.2692,49500.0
2014-04-10 15:30:00,74.37,74.87,74.31,74.54,93500.0,57.2615,57.6465,57.2153,57.3924,93500.0
2014-04-11 09:30:00,74.08,74.63,74.03,74.03,9400.0,57.0382,57.4617,56.9997,56.9997,9400.0
2014-04-11 10:00:00,74.0,74.06,73.61,73.75,25700.0,56.9766,57.0228,56.6763,56.7841,25700.0
2014-04-11 10:30:00,73.79,74.57,73.71,74.48,22700.0,56.8149,57.4155,56.7533,57.3462,22700.0
2014-04-11 11:00:00,74.43,74.46,74.12,74.16,21800.0,57.3077,57.3308,57.069,57.0998,21800.0
2014-04-11 11:30:00,74.17,74.21,73.81,73.89,16700.0,57.1075,57.1383,56.8303,56.8919,16700.0
2014-04-11 12:00:00,73.88,73.91,73.55,73.7,11400.0,56.8842,56.9073,56.6301,56.7456,11400.0
2014-04-11 12:30:00,73.67,73.85,73.6,73.73,6700.0,56.7225,56.8611,56.6686,56.7687,6700.0
2014-04-11 13:00:00,73.76,73.77,73.59,73.68,4700.0,56.7918,56.7995,56.6609,56.7302,4700.0
2014-04-11 13:30:00,73.67,73.79,73.61,73.62,5100.0,56.7225,56.8149,56.6763,56.684,5100.0
2014-04-11 14:00:00,73.68,73.71,73.53,73.65,6000.0,56.7302,56.7533,56.6147,56.7071,6000.0
2014-04-11 14:30:00,73.58,73.62,73.45,73.62,15500.0,56.6532,56.684,56.5531,56.684,15500.0
2014-04-11 15:00:00,73.62,73.63,73.46,73.6,35000.0,56.684,56.6917,56.5608,56.6686,35000.0
2014-04-11 15:30:00,73.59,73.59,73.27,73.31,80700.0,56.6609,56.6609,56.4145,56.4453,80700.0
2014-04-14 09:30:00,73.98,74.44,73.64,74.23,42900.0,56.9612,57.3154,56.6994,57.1537,42900.0
2014-04-14 10:00:00,74.3,74.32,73.62,73.65,29700.0,57.2076,57.223,56.684,56.7071,29700.0
2014-04-14 10:30:00,73.72,73.93,73.55,73.85,53600.0,56.761,56.9227,56.6301,56.8611,53600.0
2014-04-14 11:00:00,73.88,73.92,73.72,73.75,18300.0,56.8842,56.915,56.761,56.7841,18300.0
2014-04-14 11:30:00,73.75,73.84,73.61,73.61,19100.0,56.7841,56.8534,56.6763,56.6763,19100.0
2014-04-14 12:00:00,73.65,73.79,73.53,73.53,10900.0,56.7071,56.8149,56.6147,56.6147,10900.0
2014-04-14 12:30:00,73.69,73.97,73.69,73.8,11400.0,56.7379,56.9535,56.7379,56.8226,11400.0
2014-04-14 13:00:00,73.78,73.86,73.59,73.64,10100.0,56.8072,56.8688,56.6609,56.6994,10100.0
2014-04-14 13:30:00,73.64,73.68,73.39,73.46,18800.0,56.6994,56.7302,56.5069,56.5608,18800.0
2014-04-14 14:00:00,73.47,73.58,73.36,73.37,12300.0,56.5685,56.6532,56.4838,56.4915,12300.0
2014-04-14 14:30:00,73.36,73.41,73.22,73.3,17400.0,56.4838,56.5223,56.376,56.4376,17400.0
2014-04-14 15:00:00,73.27,73.29,73.0,73.22,19100.0,56.4145,56.4299,56.2067,56.376,19100.0
2014-04-14 15:30:00,73.23,73.6,73.23,73.53,47100.0,56.3837,56.6686,56.3837,56.6147,47100.0
2014-04-15 09:30:00,73.54,73.81,73.54,73.63,36300.0,56.6224,56.8303,56.6224,56.6917,36300.0
2014-04-15 10:00:00,73.67,73.67,72.89,72.93,14100.0,56.7225,56.7225,56.122,56.1528,14100.0
2014-04-15 10:30:00,72.89,73.45,72.74,73.1,13000.0,56.122,56.5531,56.0065,56.2837,13000.0
2014-04-15 11:00:00,73.1,73.1,72.79,72.86,15600.0,56.2837,56.2837,56.045,56.0989,15600.0
2014-04-15 11:30:00,72.83,72.99,72.53,72.69,9900.0,56.0758,56.199,55.8448,55.968,9900.0
2014-04-15 12:00:00,72.67,72.67,72.39,72.52,12100.0,55.9526,55.9526,55.737,55.8371,12100.0
2014-04-15 12:30:00,72.53,72.56,72.33,72.47,42600.0,55.8448,55.8679,55.6908,55.7986,42600.0
2014-04-15 13:00:00,72.4,72.63,72.34,72.44,29300.0,55.7447,55.9218,55.6985,55.7755,29300.0
2014-04-15 13:30:00,72.52,73.11,72.46,73.11,16500.0,55.8371,56.2914,55.7909,56.2914,16500.0
2014-04-15 14:00:00,73.06,73.26,72.92,73.04,22600.0,56.2529,56.4068,56.1451,56.2375,22600.0
2014-04-15 14:30:00,73.05,73.55,73.02,73.37,61400.0,56.2452,56.6301,56.2221,56.4915,61400.0
2014-04-15 15:00:00,73.37,73.63,73.16,73.6,79500.0,56.4915,56.6917,56.3298,56.6686,79500.0
2014-04-15 15:30:00,73.61,73.62,73.34,73.44,68800.0,56.6763,56.684,56.4684,56.5454,68800.0
2014-04-16 09:30:00,73.86,74.29,73.69,73.95,33800.0,56.8688,57.1999,56.7379,56.9381,33800.0
2014-04-16 10:00:00,73.97,74.12,73.89,73.89,21800.0,56.9535,57.069,56.8919,56.8919,21800.0
2014-04-16 10:30:00,73.86,74.1,73.69,73.95,23500.0,56.8688,57.0536,56.7379,56.9381,23500.0
2014-04-16 11:00:00,73.9,74.16,73.84,73.98,28800.0,56.8996,57.0998,56.8534,56.9612,28800.0
2014-04-16 11:30:00,74.01,74.09,73.88,74.02,16200.0,56.9843,57.0459,56.8842,56.992,16200.0
2014-04-16 12:00:00,74.05,74.13,73.93,74.1,18500.0,57.0151,57.0767,56.9227,57.0536,18500.0
2014-04-16 12:30:00,74.14,74.18,73.88,73.88,11200.0,57.0844,57.1152,56.8842,56.8842,11200.0
2014-04-16 13:00:00,73.91,74.16,73.73,74.08,7700.0,56.9073,57.0998,56.7687,57.0382,7700.0
2014-04-16 13:30:00,74.06,74.22,73.89,74.09,8100.0,57.0228,57.146,56.8919,57.0459,8100.0
2014-04-16 14:00:00,74.11,74.14,73.8,73.96,13900.0,57.0613,57.0844,56.8226,56.9458,13900.0
2014-04-16 14:30:00,73.99,74.05,73.96,74.03,12400.0,56.9689,57.0151,56.9458,56.9997,12400.0
2014-04-16 15:00:00,74.04,74.14,73.94,74.12,41400.0,57.0074,57.0844,56.9304,57.069,41400.0
2014-04-16 15:30:00,74.12,74.13,74.02,74.08,39100.0,57.069,57.0767,56.992,57.0382,39100.0
2014-04-17 09:30:00,73.98,73.98,73.53,73.76,53900.0,56.9612,56.9612,56.6147,56.7918,53900.0
2014-04-17 10:00:00,73.85,73.86,73.38,73.86,22900.0,56.8611,56.8688,56.4992,56.8688,22900.0
2014-04-17 10:30:00,73.86,73.86,73.71,73.84,19000.0,56.8688,56.8688,56.7533,56.8534,19000.0
2014-04-17 11:00:00,73.86,73.86,73.74,73.75,18500.0,56.8688,56.8688,56.7764,56.7841,18500.0
2014-04-17 11:30:00,73.77,73.77,73.39,73.41,9800.0,56.7995,56.7995,56.5069,56.5223,9800.0
2014-04-17 12:00:00,73.42,74.49,73.42,73.84,107400.0,56.53,57.3539,56.53,56.8534,107400.0
2014-04-17 12:30:00,73.78,74.14,73.78,74.09,29000.0,56.8072,57.0844,56.8072,57.0459,29000.0
2014-04-17 13:00:00,74.09,74.42,74.02,74.04,28200.0,57.0459,57.3,56.992,57.0074,28200.0
2014-04-17 13:30:00,74.06,74.08,73.95,74.0,16500.0,57.0228,57.0382,56.9381,56.9766,16500.0
2014-04-17 14:00:00,74.01,74.03,73.85,74.02,18000.0,56.9843,56.9997,56.8611,56.992,18000.0
2014-04-17 14:30:00,74.01,74.03,73.81,73.87,13900.0,56.9843,56.9997,56.8303,56.8765,13900.0
2014-04-17 15:00:00,73.86,73.86,73.72,73.72,36000.0,56.8688,56.8688,56.761,56.761,36000.0
2014-04-17 15:30:00,73.73,73.75,73.61,73.65,65900.0,56.7687,56.7841,56.6763,56.7071,65900.0
2014-04-21 09:30:00,73.85,74.22,73.12,73.24,54400.0,56.8611,57.146,56.2991,56.3914,54400.0
2014-04-21 10:00:00,73.32,73.52,73.1,73.15,64000.0,56.453,56.607,56.2837,56.3221,64000.0
2014-04-21 10:30:00,73.17,73.19,73.03,73.1,22000.0,56.3375,56.3529,56.2298,56.2837,22000.0
2014-04-21 11:00:00,73.15,73.44,73.12,73.4,23500.0,56.3221,56.5454,56.2991,56.5146,23500.0
2014-04-21 11:30:00,73.37,73.4,73.31,73.38,15600.0,56.4915,56.5146,56.4453,56.4992,15600.0
2014-04-21 12:00:00,73.35,73.4,73.31,73.39,11500.0,56.4761,56.5146,56.4453,56.5069,11500.0
2014-04-21 12:30:00,73.4,73.4,73.33,73.4,16600.0,56.5146,56.5146,56.4607,56.5146,16600.0
2014-04-21 13:00:00,73.37,73.61,73.35,73.42,24400.0,56.4915,56.6763,56.4761,56.53,24400.0
2014-04-21 13:30:00,73.43,73.56,73.43,73.5,15000.0,56.5377,56.6378,56.5377,56.5916,15000.0
2014-04-21 14:00:00,73.52,73.54,73.47,73.47,11300.0,56.607,56.6224,56.5685,56.5685,11300.0
2014-04-21 14:30:00,73.5,73.52,73.4,73.48,23700.0,56.5916,56.607,56.5146,56.5762,23700.0
2014-04-21 15:00:00,73.44,73.51,73.4,73.47,21700.0,56.5454,56.5993,56.5146,56.5685,21700.0
2014-04-21 15:30:00,73.48,73.5,73.37,73.41,51800.0,56.5762,56.5916,56.4915,56.5223,51800.0
2014-04-22 09:30:00,73.58,74.59,73.58,74.17,53600.0,56.6532,57.4309,56.6532,57.1075,53600.0
2014-04-22 10:00:00,74.22,74.35,74.16,74.2,31700.0,57.146,57.2461,57.0998,57.1306,31700.0
2014-04-22 10:30:00,74.25,74.28,74.02,74.06,24100.0,57.1691,57.1922,56.992,57.0228,24100.0
2014-04-22 11:00:00,74.14,74.16,74.03,74.08,19200.0,57.0844,57.0998,56.9997,57.0382,19200.0
2014-04-22 11:30:00,74.12,74.13,74.01,74.08,13200.0,57.069,57.0767,56.9843,57.0382,13200.0
2014-04-22 12:00:00,74.07,74.14,74.05,74.1,13100.0,57.0305,57.0844,57.0151,57.0536,13100.0
2014-04-22 12:30:00,74.09,74.12,74.05,74.12,13900.0,57.0459,57.069,57.0151,57.069,13900.0
2014-04-22 13:00:00,74.14,74.15,74.07,74.13,40400.0,57.0844,57.0921,57.0305,57.0767,40400.0
2014-04-22 13:30:00,74.14,74.32,74.1,74.1,20100.0,57.0844,57.223,57.0536,57.0536,20100.0
2014-04-22 14:00:00,74.14,74.36,74.14,74.31,17100.0,57.0844,57.2538,57.0844,57.2153,17100.0
2014-04-22 14:30:00,74.31,74.33,74.25,74.27,15100.0,57.2153,57.2307,57.1691,57.1845,15100.0
2014-04-22 15:00:00,74.27,74.27,74.11,74.11,17400.0,57.1845,57.1845,57.0613,57.0613,17400.0
2014-04-22 15:30:00,74.12,74.19,73.98,74.03,68200.0,57.069,57.1229,56.9612,56.9997,68200.0
2014-04-23 09:30:00,74.12,74.65,74.05,74.09,18700.0,57.069,57.4771,57.0151,57.0459,18700.0
2014-04-23 10:00:00,74.07,74.77,74.04,74.74,30600.0,57.0305,57.5695,57.0074,57.5464,30600.0
2014-04-23 10:30:00,74.7,74.86,74.6,74.71,33700.0,57.5156,57.6388,57.4386,57.5233,33700.0
2014-04-23 11:00:00,74.76,75.05,74.63,74.78,91100.0,57.5618,57.7851,57.4617,57.5772,91100.0
2014-04-23 11:30:00,74.78,74.9,74.46,74.54,25600.0,57.5772,57.6696,57.3308,57.3924,25600.0
2014-04-23 12:00:00,74.58,74.62,74.42,74.44,15200.0,57.4232,57.454,57.3,57.3154,15200.0
2014-04-23 12:30:00,74.43,74.48,74.36,74.36,4800.0,57.3077,57.3462,57.2538,57.2538,4800.0
2014-04-23 13:00:00,74.33,74.36,74.0,74.01,30700.0,57.2307,57.2538,56.9766,56.9843,30700.0
2014-04-23 13:30:00,73.98,74.03,73.92,73.93,6300.0,56.9612,56.9997,56.915,56.9227,6300.0
2014-04-23 14:00:00,73.93,73.98,73.81,73.87,12300.0,56.9227,56.9612,56.8303,56.8765,12300.0
2014-04-23 14:30:00,73.89,73.91,73.68,73.88,22700.0,56.8919,56.9073,56.7302,56.8842,22700.0
2014-04-23 15:00:00,73.82,73.82,73.64,73.64,13100.0,56.838,56.838,56.6994,56.6994,13100.0
2014-04-23 15:30:00,73.63,73.68,73.34,73.34,76500.0,56.6917,56.7302,56.4684,56.4684,76500.0
2014-04-24 09:30:00,73.71,73.77,73.06,73.39,28600.0,56.7533,56.7995,56.2529,56.5069,28600.0
2014-04-24 10:00:00,73.37,73.57,73.18,73.39,16300.0,56.4915,56.6455,56.3452,56.5069,16300.0
2014-04-24 10:30:00,73.43,73.43,73.18,73.34,34700.0,56.5377,56.5377,56.3452,56.4684,34700.0
2014-04-24 11:00:00,73.32,73.45,73.18,73.31,28300.0,56.453,56.5531,56.3452,56.4453,28300.0
2014-04-24 11:30:00,73.31,73.47,73.02,73.23,199200.0,56.4453,56.5685,56.2221,56.3837,199200.0
2014-04-24 12:00:00,73.23,73.51,73.23,73.48,57800.0,56.3837,56.5993,56.3837,56.5762,57800.0
2014-04-24 12:30:00,73.48,73.77,73.47,73.74,45100.0,56.5762,56.7995,56.5685,56.7764,45100.0
2014-04-24 13:00:00,73.74,73.74,73.48,73.63,100800.0,56.7764,56.7764,56.5762,56.6917,100800.0
2014-04-24 13:30:00,73.59,73.7,73.45,73.46,58100.0,56.6609,56.7456,56.5531,56.5608,58100.0
2014-04-24 14:00:00,73.47,73.5,73.4,73.48,56100.0,56.5685,56.5916,56.5146,56.5762,56100.0
2014-04-24 14:30:00,73.48,73.52,73.42,73.45,72700.0,56.5762,56.607,56.53,56.5531,72700.0
2014-04-24 15:00:00,73.45,73.95,73.44,73.94,97900.0,56.5531,56.9381,56.5454,56.9304,97900.0
2014-04-24 15:30:00,73.93,73.95,73.76,73.9,63700.0,56.9227,56.9381,56.7918,56.8996,63700.0
2014-04-25 09:30:00,73.92,74.32,73.81,73.84,29400.0,56.915,57.223,56.8303,56.8534,29400.0
2014-04-25 10:00:00,73.8,74.05,73.74,73.8,29300.0,56.8226,57.0151,56.7764,56.8226,29300.0
2014-04-25 10:30:00,73.73,73.73,73.36,73.36,29200.0,56.7687,56.7687,56.4838,56.4838,29200.0
2014-04-25 11:00:00,73.38,73.59,73.29,73.53,40400.0,56.4992,56.6609,56.4299,56.6147,40400.0
2014-04-25 11:30:00,73.57,73.75,73.51,73.56,30700.0,56.6455,56.7841,56.5993,56.6378,30700.0
2014-04-25 12:00:00,73.56,73.72,73.52,73.7,46200.0,56.6378,56.761,56.607,56.7456,46200.0
2014-04-25 12:30:00,73.7,73.73,73.5,73.55,21700.0,56.7456,56.7687,56.5916,56.6301,21700.0
2014-04-25 13:00:00,73.54,73.95,73.54,73.58,92800.0,56.6224,56.9381,56.6224,56.6532,92800.0
2014-04-25 13:30:00,73.59,74.13,73.55,73.89,121300.0,56.6609,57.0767,56.6301,56.8919,121300.0
2014-04-25 14:00:00,73.85,73.86,73.54,73.56,53200.0,56.8611,56.8688,56.6224,56.6378,53200.0
2014-04-25 14:30:00,73.53,73.7,73.52,73.64,73000.0,56.6147,56.7456,56.607,56.6994,73000.0
2014-04-25 15:00:00,73.63,73.78,73.51,73.57,70800.0,56.6917,56.8072,56.5993,56.6455,70800.0
2014-04-25 15:30:00,73.59,73.79,73.49,73.55,235300.0,56.6609,56.8149,56.5839,56.6301,235300.0
2014-04-28 09:30:00,74.55,75.88,74.37,75.29,228500.0,57.4001,58.4241,57.2615,57.9699,228500.0
2014-04-28 10:00:00,75.25,76.41,75.24,76.41,82500.0,57.9391,58.8322,57.9314,58.8322,82500.0
2014-04-28 10:30:00,76.39,76.63,75.82,75.85,81800.0,58.8168,59.0016,58.3779,58.401,81800.0
2014-04-28 11:00:00,75.86,75.9,74.98,74.98,95100.0,58.4087,58.4395,57.7312,57.7312,95100.0
2014-04-28 11:30:00,74.97,74.97,73.89,73.89,35100.0,57.7235,57.7235,56.8919,56.8919,35100.0
2014-04-28 12:00:00,73.95,74.47,73.75,74.19,34800.0,56.9381,57.3385,56.7841,57.1229,34800.0
2014-04-28 12:30:00,74.25,74.25,73.55,73.6,26200.0,57.1691,57.1691,56.6301,56.6686,26200.0
2014-04-28 13:00:00,73.6,73.6,72.7,72.9,32200.0,56.6686,56.6686,55.9757,56.1297,32200.0
2014-04-28 13:30:00,72.88,73.1,72.7,72.81,33700.0,56.1143,56.2837,55.9757,56.0604,33700.0
2014-04-28 14:00:00,72.88,73.49,72.59,73.39,44100.0,56.1143,56.5839,55.891,56.5069,44100.0
2014-04-28 14:30:00,73.4,73.69,73.31,73.48,20200.0,56.5146,56.7379,56.4453,56.5762,20200.0
2014-04-28 15:00:00,73.49,74.36,73.47,74.24,47500.0,56.5839,57.2538,56.5685,57.1614,47500.0
2014-04-28 15:30:00,74.27,74.51,74.13,74.15,107700.0,57.1845,57.3693,57.0767,57.0921,107700.0
2014-04-29 09:30:00,74.37,74.71,73.88,73.91,43400.0,57.2615,57.5233,56.8842,56.9073,43400.0
2014-04-29 10:00:00,73.91,74.32,73.52,73.52,142600.0,56.9073,57.223,56.607,56.607,142600.0
2014-04-29 10:30:00,73.57,73.92,73.52,73.86,111600.0,56.6455,56.915,56.607,56.8688,111600.0
2014-04-29 11:00:00,73.84,73.94,73.42,73.64,33700.0,56.8534,56.9304,56.53,56.6994,33700.0
2014-04-29 11:30:00,73.61,73.81,73.41,73.49,45800.0,56.6763,56.8303,56.5223,56.5839,45800.0
2014-04-29 12:00:00,73.52,73.6,73.31,73.44,17500.0,56.607,56.6686,56.4453,56.5454,17500.0
2014-04-29 12:30:00,73.46,73.65,73.44,73.61,16100.0,56.5608,56.7071,56.5454,56.6763,16100.0
2014-04-29 13:00:00,73.6,73.7,73.27,73.3,25600.0,56.6686,56.7456,56.4145,56.4376,25600.0
2014-04-29 13:30:00,73.33,73.66,73.14,73.65,22600.0,56.4607,56.7148,56.3144,56.7071,22600.0
2014-04-29 14:00:00,73.64,74.02,73.59,73.71,74300.0,56.6994,56.992,56.6609,56.7533,74300.0
2014-04-29 14:30:00,73.72,73.77,73.53,73.73,19600.0,56.761,56.7995,56.6147,56.7687,19600.0
2014-04-29 15:00:00,73.73,73.91,73.61,73.63,45200.0,56.7687,56.9073,56.6763,56.6917,45200.0
2014-04-29 15:30:00,73.58,73.6,73.37,73.51,76400.0,56.6532,56.6686,56.4915,56.5993,76400.0
2014-04-30 09:30:00,73.45,73.45,72.23,72.41,151400.0,56.5531,56.5531,55.6138,55.7524,151400.0
2014-04-30 10:00:00,72.41,72.51,71.75,71.81,144700.0,55.7524,55.8294,55.2442,55.2904,144700.0
2014-04-30 10:30:00,71.87,72.93,71.81,72.87,38100.0,55.3366,56.1528,55.2904,56.1066,38100.0
2014-04-30 11:00:00,72.88,73.09,72.88,73.07,24600.0,56.1143,56.276,56.1143,56.2606,24600.0
2014-04-30 11:30:00,73.09,73.35,73.09,73.26,18700.0,56.276,56.4761,56.276,56.4068,18700.0
2014-04-30 12:00:00,73.26,73.51,73.26,73.46,8000.0,56.4068,56.5993,56.4068,56.5608,8000.0
2014-04-30 12:30:00,73.48,73.75,73.45,73.66,8800.0,56.5762,56.7841,56.5531,56.7148,8800.0
2014-04-30 13:00:00,73.66,73.88,73.55,73.87,13400.0,56.7148,56.8842,56.6301,56.8765,13400.0
2014-04-30 13:30:00,73.87,73.94,73.82,73.85,12800.0,56.8765,56.9304,56.838,56.8611,12800.0
2014-04-30 14:00:00,73.83,73.94,73.48,73.73,19200.0,56.8457,56.9304,56.5762,56.7687,19200.0
2014-04-30 14:30:00,73.73,73.8,73.56,73.7,13900.0,56.7687,56.8226,56.6378,56.7456,13900.0
2014-04-30 15:00:00,73.73,73.74,73.55,73.61,17500.0,56.7687,56.7764,56.6301,56.6763,17500.0
2014-04-30 15:30:00,73.62,73.84,73.61,73.65,58600.0,56.684,56.8534,56.6763,56.7071,58600.0
2014-05-01 09:30:00,73.69,73.81,73.16,73.16,11600.0,56.7379,56.8303,56.3298,56.3298,11600.0
2014-05-01 10:00:00,73.18,73.46,73.08,73.27,19100.0,56.3452,56.5608,56.2683,56.4145,19100.0
2014-05-01 10:30:00,73.23,73.45,73.12,73.4,7800.0,56.3837,56.5531,56.2991,56.5146,7800.0
2014-05-01 11:00:00,73.4,73.87,73.4,73.87,30600.0,56.5146,56.8765,56.5146,56.8765,30600.0
2014-05-01 11:30:00,73.88,74.16,73.88,74.07,9500.0,56.8842,57.0998,56.8842,57.0305,9500.0
2014-05-01 12:00:00,74.05,74.14,74.0,74.1,14900.0,57.0151,57.0844,56.9766,57.0536,14900.0
2014-05-01 12:30:00,74.11,74.13,73.92,73.96,10900.0,57.0613,57.0767,56.915,56.9458,10900.0
2014-05-01 13:00:00,73.94,74.01,73.82,73.95,10100.0,56.9304,56.9843,56.838,56.9381,10100.0
2014-05-01 13:30:00,73.95,73.95,73.52,73.59,15100.0,56.9381,56.9381,56.607,56.6609,15100.0
2014-05-01 14:00:00,73.61,73.94,73.58,73.92,25800.0,56.6763,56.9304,56.6532,56.915,25800.0
2014-05-01 14:30:00,73.9,73.91,73.63,73.73,18600.0,56.8996,56.9073,56.6917,56.7687,18600.0
2014-05-01 15:00:00,73.73,73.78,73.59,73.66,30100.0,56.7687,56.8072,56.6609,56.7148,30100.0
2014-05-01 15:30:00,73.65,73.81,73.49,73.5,125200.0,56.7071,56.8303,56.5839,56.5916,125200.0
2014-05-02 09:30:00,73.55,74.16,73.44,74.0,34100.0,56.6301,57.0998,56.5454,56.9766,34100.0
2014-05-02 10:00:00,74.0,74.69,73.96,74.5,13300.0,56.9766,57.5079,56.9458,57.3616,13300.0
2014-05-02 10:30:00,74.53,74.53,73.92,74.41,69500.0,57.3847,57.3847,56.915,57.2923,69500.0
2014-05-02 11:00:00,74.38,74.65,74.25,74.27,19500.0,57.2692,57.4771,57.1691,57.1845,19500.0
2014-05-02 11:30:00,74.29,74.43,74.19,74.3,15800.0,57.1999,57.3077,57.1229,57.2076,15800.0
2014-05-02 12:00:00,74.3,74.31,74.17,74.17,16200.0,57.2076,57.2153,57.1075,57.1075,16200.0
2014-05-02 12:30:00,74.22,74.22,74.12,74.14,10300.0,57.146,57.146,57.069,57.0844,10300.0
2014-05-02 13:00:00,74.16,74.2,73.89,73.89,21800.0,57.0998,57.1306,56.8919,56.8919,21800.0
2014-05-02 13:30:00,73.9,74.0,73.73,73.73,20700.0,56.8996,56.9766,56.7687,56.7687,20700.0
2014-05-02 14:00:00,73.73,73.9,73.64,73.75,22300.0,56.7687,56.8996,56.6994,56.7841,22300.0
2014-05-02 14:30:00,73.76,74.03,73.74,73.99,21400.0,56.7918,56.9997,56.7764,56.9689,21400.0
2014-05-02 15:00:00,73.99,74.1,73.79,73.79,27000.0,56.9689,57.0536,56.8149,56.8149,27000.0
2014-05-02 15:30:00,73.8,73.87,73.76,73.77,61200.0,56.8226,56.8765,56.7918,56.7995,61200.0
2014-05-05 09:30:00,73.46,73.66,72.9,73.51,45500.0,56.5608,56.7148,56.1297,56.5993,45500.0
2014-05-05 10:00:00,73.71,73.82,73.51,73.51,8400.0,56.7533,56.838,56.5993,56.5993,8400.0
2014-05-05 10:30:00,73.54,74.12,73.4,74.12,62200.0,56.6224,57.069,56.5146,57.069,62200.0
2014-05-05 11:00:00,74.07,74.12,73.71,73.71,47600.0,57.0305,57.069,56.7533,56.7533,47600.0
2014-05-05 11:30:00,73.73,73.77,73.42,73.56,59800.0,56.7687,56.7995,56.53,56.6378,59800.0
2014-05-05 12:00:00,73.6,73.69,73.48,73.69,21300.0,56.6686,56.7379,56.5762,56.7379,21300.0
2014-05-05 12:30:00,73.7,73.71,73.42,73.42,20600.0,56.7456,56.7533,56.53,56.53,20600.0
2014-05-05 13:00:00,73.43,73.52,73.41,73.48,18500.0,56.5377,56.607,56.5223,56.5762,18500.0
2014-05-05 13:30:00,73.48,73.49,73.38,73.42,17500.0,56.5762,56.5839,56.4992,56.53,17500.0
2014-05-05 14:00:00,73.41,73.48,73.39,73.47,9400.0,56.5223,56.5762,56.5069,56.5685,9400.0
2014-05-05 14:30:00,73.46,73.51,73.45,73.5,21700.0,56.5608,56.5993,56.5531,56.5916,21700.0
2014-05-05 15:00:00,73.5,73.52,73.45,73.5,29500.0,56.5916,56.607,56.5531,56.5916,29500.0
2014-05-05 15:30:00,73.51,73.52,73.41,73.49,45000.0,56.5993,56.607,56.5223,56.5839,45000.0
2014-05-06 09:30:00,73.36,73.49,73.07,73.31,16500.0,56.4838,56.5839,56.2606,56.4453,16500.0
2014-05-06 10:00:00,73.35,73.57,73.1,73.57,46300.0,56.4761,56.6455,56.2837,56.6455,46300.0
2014-05-06 10:30:00,73.62,73.79,73.56,73.56,8500.0,56.684,56.8149,56.6378,56.6378,8500.0
2014-05-06 11:00:00,73.55,73.6,73.46,73.48,10800.0,56.6301,56.6686,56.5608,56.5762,10800.0
2014-05-06 11:30:00,73.49,73.57,73.41,73.57,4400.0,56.5839,56.6455,56.5223,56.6455,4400.0
2014-05-06 12:00:00,73.59,73.61,73.29,73.33,13800.0,56.6609,56.6763,56.4299,56.4607,13800.0
2014-05-06 12:30:00,73.33,73.36,73.13,73.17,3200.0,56.4607,56.4838,56.3067,56.3375,3200.0
2014-05-06 13:00:00,73.19,73.24,72.96,72.96,5100.0,56.3529,56.3914,56.1759,56.1759,5100.0
2014-05-06 13:30:00,72.95,72.98,72.65,72.73,7100.0,56.1682,56.1913,55.9372,55.9988,7100.0
2014-05-06 14:00:00,72.73,72.9,72.7,72.82,14400.0,55.9988,56.1297,55.9757,56.0681,14400.0
2014-05-06 14:30:00,72.8,72.92,72.7,72.7,42700.0,56.0527,56.1451,55.9757,55.9757,42700.0
2014-05-06 15:00:00,72.7,72.81,72.6,72.71,40600.0,55.9757,56.0604,55.8987,55.9834,40600.0
2014-05-06 15:30:00,72.73,72.8,72.56,72.58,36800.0,55.9988,56.0527,55.8679,55.8833,36800.0
2014-05-07 09:30:00,72.73,72.73,71.77,71.77,11700.0,55.9988,55.9988,55.2596,55.2596,11700.0
2014-05-07 10:00:00,71.86,72.04,71.33,71.75,71300.0,55.3289,55.4675,54.9208,55.2442,71300.0
2014-05-07 10:30:00,71.75,71.84,71.32,71.7,103000.0,55.2442,55.3135,54.9131,55.2057,103000.0
2014-05-07 11:00:00,71.66,71.66,71.26,71.35,28400.0,55.1749,55.1749,54.8669,54.9362,28400.0
2014-05-07 11:30:00,71.35,71.77,71.26,71.59,38400.0,54.9362,55.2596,54.8669,55.121,38400.0
2014-05-07 12:00:00,71.52,71.8,71.47,71.64,13100.0,55.0671,55.2827,55.0286,55.1595,13100.0
2014-05-07 12:30:00,71.61,71.66,71.2,71.2,10600.0,55.1364,55.1749,54.8207,54.8207,10600.0
2014-05-07 13:00:00,71.23,71.39,71.23,71.34,9600.0,54.8438,54.967,54.8438,54.9285,9600.0
2014-05-07 13:30:00,71.37,71.57,71.36,71.41,5600.0,54.9516,55.1056,54.9439,54.9824,5600.0
2014-05-07 14:00:00,71.37,71.82,71.33,71.81,7800.0,54.9516,55.2981,54.9208,55.2904,7800.0
2014-05-07 14:30:00,71.81,71.94,71.78,71.94,5900.0,55.2904,55.3905,55.2673,55.3905,5900.0
2014-05-07 15:00:00,71.9,71.91,71.77,71.84,21300.0,55.3597,55.3674,55.2596,55.3135,21300.0
2014-05-07 15:30:00,71.84,72.13,71.84,72.04,74700.0,55.3135,55.5368,55.3135,55.4675,74700.0
2014-05-08 09:30:00,72.04,73.28,71.88,73.12,10000.0,55.4675,56.4222,55.3443,56.2991,10000.0
2014-05-08 10:00:00,73.15,73.49,73.11,73.22,17000.0,56.3221,56.5839,56.2914,56.376,17000.0
2014-05-08 10:30:00,73.12,73.73,73.01,73.3,150700.0,56.2991,56.7687,56.2144,56.4376,150700.0
2014-05-08 11:00:00,73.25,73.67,73.2,73.67,14100.0,56.3991,56.7225,56.3606,56.7225,14100.0
2014-05-08 11:30:00,73.65,73.72,73.33,73.5,6100.0,56.7071,56.761,56.4607,56.5916,6100.0
2014-05-08 12:00:00,73.51,73.51,73.14,73.17,8100.0,56.5993,56.5993,56.3144,56.3375,8100.0
2014-05-08 12:30:00,73.14,73.28,72.98,73.07,7800.0,56.3144,56.4222,56.1913,56.2606,7800.0
2014-05-08 13:00:00,73.07,73.09,72.58,72.66,60700.0,56.2606,56.276,55.8833,55.9449,60700.0
2014-05-08 13:30:00,72.66,72.73,72.39,72.48,17700.0,55.9449,55.9988,55.737,55.8063,17700.0
2014-05-08 14:00:00,72.46,72.48,72.23,72.35,27600.0,55.7909,55.8063,55.6138,55.7062,27600.0
2014-05-08 14:30:00,72.35,72.49,71.99,72.01,54200.0,55.7062,55.814,55.429,55.4444,54200.0
2014-05-08 15:00:00,72.0,72.1,71.67,71.96,196500.0,55.4367,55.5137,55.1826,55.4059,196500.0
2014-05-08 15:30:00,71.98,71.98,71.72,71.83,125600.0,55.4213,55.4213,55.2211,55.3058,125600.0
2014-05-09 09:30:00,71.78,72.08,71.39,71.91,16400.0,55.2673,55.4983,54.967,55.3674,16400.0
2014-05-09 10:00:00,72.01,72.48,71.95,72.31,12200.0,55.4444,55.8063,55.3982,55.6754,12200.0
2014-05-09 10:30:00,72.32,72.5,72.2,72.38,15500.0,55.6831,55.8217,55.5907,55.7293,15500.0
2014-05-09 11:00:00,72.29,72.48,72.19,72.3,32700.0,55.66,55.8063,55.583,55.6677,32700.0
2014-05-09 11:30:00,72.26,72.49,72.14,72.27,34600.0,55.6369,55.814,55.5445,55.6446,34600.0
2014-05-09 12:00:00,72.3,72.52,72.19,72.49,21200.0,55.6677,55.8371,55.583,55.814,21200.0
2014-05-09 12:30:00,72.48,72.66,72.42,72.61,15400.0,55.8063,55.9449,55.7601,55.9064,15400.0
2014-05-09 13:00:00,72.65,72.87,72.65,72.87,14600.0,55.9372,56.1066,55.9372,56.1066,14600.0
2014-05-09 13:30:00,72.91,72.95,72.58,72.77,12300.0,56.1374,56.1682,55.8833,56.0296,12300.0
2014-05-09 14:00:00,72.75,72.8,72.47,72.55,10000.0,56.0142,56.0527,55.7986,55.8602,10000.0
2014-05-09 14:30:00,72.55,72.98,72.55,72.94,14200.0,55.8602,56.1913,55.8602,56.1605,14200.0
2014-05-09 15:00:00,72.95,73.09,72.86,72.9,30700.0,56.1682,56.276,56.0989,56.1297,30700.0
2014-05-09 15:30:00,72.89,73.0,72.87,72.95,50100.0,56.122,56.2067,56.1066,56.1682,50100.0
2014-05-12 09:30:00,73.19,73.52,73.09,73.47,27200.0,56.3529,56.607,56.276,56.5685,27200.0
2014-05-12 10:00:00,73.47,73.77,73.37,73.68,40400.0,56.5685,56.7995,56.4915,56.7302,40400.0
2014-05-12 10:30:00,73.7,73.75,73.61,73.63,41200.0,56.7456,56.7841,56.6763,56.6917,41200.0
2014-05-12 11:00:00,73.61,74.16,73.59,74.1,34800.0,56.6763,57.0998,56.6609,57.0536,34800.0
2014-05-12 11:30:00,74.1,74.27,74.0,74.02,27700.0,57.0536,57.1845,56.9766,56.992,27700.0
2014-05-12 12:00:00,73.99,74.3,73.98,74.14,13800.0,56.9689,57.2076,56.9612,57.0844,13800.0
2014-05-12 12:30:00,74.17,74.24,74.02,74.06,9000.0,57.1075,57.1614,56.992,57.0228,9000.0
2014-05-12 13:00:00,74.08,74.2,74.0,74.06,8000.0,57.0382,57.1306,56.9766,57.0228,8000.0
2014-05-12 13:30:00,74.11,74.21,73.96,73.99,11100.0,57.0613,57.1383,56.9458,56.9689,11100.0
2014-05-12 14:00:00,73.98,74.02,73.92,73.98,16900.0,56.9612,56.992,56.915,56.9612,16900.0
2014-05-12 14:30:00,73.98,74.01,73.97,74.0,22200.0,56.9612,56.9843,56.9535,56.9766,22200.0
2014-05-12 15:00:00,74.0,74.06,73.96,74.01,35100.0,56.9766,57.0228,56.9458,56.9843,35100.0
2014-05-12 15:30:00,74.01,74.21,74.01,74.11,58400.0,56.9843,57.1383,56.9843,57.0613,58400.0
2014-05-13 09:30:00,74.16,74.63,73.99,74.48,7400.0,57.0998,57.4617,56.9689,57.3462,7400.0
2014-05-13 10:00:00,74.42,74.5,74.25,74.32,8300.0,57.3,57.3616,57.1691,57.223,8300.0
2014-05-13 10:30:00,74.37,74.47,74.11,74.11,32900.0,57.2615,57.3385,57.0613,57.0613,32900.0
2014-05-13 11:00:00,74.11,74.11,73.92,73.94,16700.0,57.0613,57.0613,56.915,56.9304,16700.0
2014-05-13 11:30:00,73.94,73.94,73.61,73.77,12800.0,56.9304,56.9304,56.6763,56.7995,12800.0
2014-05-13 12:00:00,73.74,73.82,73.58,73.62,21600.0,56.7764,56.838,56.6532,56.684,21600.0
2014-05-13 12:30:00,73.58,73.69,73.54,73.69,14600.0,56.6532,56.7379,56.6224,56.7379,14600.0
2014-05-13 13:00:00,73.67,73.68,73.4,73.45,10200.0,56.7225,56.7302,56.5146,56.5531,10200.0
2014-05-13 13:30:00,73.45,73.5,73.16,73.3,18800.0,56.5531,56.5916,56.3298,56.4376,18800.0
2014-05-13 14:00:00,73.31,73.68,73.29,73.66,14600.0,56.4453,56.7302,56.4299,56.7148,14600.0
2014-05-13 14:30:00,73.67,73.73,73.63,73.68,11100.0,56.7225,56.7687,56.6917,56.7302,11100.0
2014-05-13 15:00:00,73.67,73.72,73.58,73.6,19300.0,56.7225,56.761,56.6532,56.6686,19300.0
2014-05-13 15:30:00,73.61,73.7,73.45,73.5,56400.0,56.6763,56.7456,56.5531,56.5916,56400.0
2014-05-14 09:30:00,73.65,73.94,73.07,73.37,176300.0,56.7071,56.9304,56.2606,56.4915,176300.0
2014-05-14 10:00:00,73.44,73.47,72.78,72.78,39300.0,56.5454,56.5685,56.0373,56.0373,39300.0
2014-05-14 10:30:00,72.88,73.22,72.81,72.92,68400.0,56.1143,56.376,56.0604,56.1451,68400.0
2014-05-14 11:00:00,72.91,73.08,72.58,73.08,93500.0,56.1374,56.2683,55.8833,56.2683,93500.0
2014-05-14 11:30:00,73.05,73.1,72.82,72.82,21800.0,56.2452,56.2837,56.0681,56.0681,21800.0
2014-05-14 12:00:00,72.85,72.97,72.8,72.9,11100.0,56.0912,56.1836,56.0527,56.1297,11100.0
2014-05-14 12:30:00,72.91,72.95,72.65,72.65,17000.0,56.1374,56.1682,55.9372,55.9372,17000.0
2014-05-14 13:00:00,72.7,72.85,72.68,72.72,8200.0,55.9757,56.0912,55.9603,55.9911,8200.0
2014-05-14 13:30:00,72.72,72.8,72.72,72.8,12900.0,55.9911,56.0527,55.9911,56.0527,12900.0
2014-05-14 14:00:00,72.81,73.19,72.79,73.11,27800.0,56.0604,56.3529,56.045,56.2914,27800.0
2014-05-14 14:30:00,73.11,73.12,72.77,72.84,25000.0,56.2914,56.2991,56.0296,56.0835,25000.0
2014-05-14 15:00:00,72.85,73.06,72.83,73.02,27200.0,56.0912,56.2529,56.0758,56.2221,27200.0
2014-05-14 15:30:00,73.02,73.02,72.69,72.73,63400.0,56.2221,56.2221,55.968,55.9988,63400.0
2014-05-15 09:30:00,72.59,72.59,71.15,71.28,18300.0,55.891,55.891,54.7822,54.8823,18300.0
2014-05-15 10:00:00,71.31,71.34,70.79,71.07,36200.0,54.9054,54.9285,54.5051,54.7206,36200.0
2014-05-15 10:30:00,71.04,71.16,70.7,70.97,42200.0,54.6975,54.7899,54.4358,54.6436,42200.0
2014-05-15 11:00:00,70.94,70.96,70.39,70.75,81600.0,54.6206,54.6359,54.1971,54.4743,81600.0
2014-05-15 11:30:00,70.74,70.82,70.72,70.78,64000.0,54.4666,54.5282,54.4512,54.4974,64000.0
2014-05-15 12:00:00,70.78,70.81,70.54,70.65,41200.0,54.4974,54.5205,54.3126,54.3973,41200.0
2014-05-15 12:30:00,70.64,71.07,70.64,71.07,46200.0,54.3896,54.7206,54.3896,54.7206,46200.0
2014-05-15 13:00:00,71.06,71.22,71.06,71.1,43000.0,54.7129,54.8361,54.7129,54.7437,43000.0
2014-05-15 13:30:00,71.11,71.6,70.95,71.59,58800.0,54.7514,55.1287,54.6282,55.121,58800.0
2014-05-15 14:00:00,71.6,71.98,71.54,71.64,64100.0,55.1287,55.4213,55.0825,55.1595,64100.0
2014-05-15 14:30:00,71.64,71.75,71.58,71.62,31300.0,55.1595,55.2442,55.1133,55.1441,31300.0
2014-05-15 15:00:00,71.65,71.71,71.58,71.62,38700.0,55.1672,55.2134,55.1133,55.1441,38700.0
2014-05-15 15:30:00,71.6,71.71,71.56,71.62,117200.0,55.1287,55.2134,55.0979,55.1441,117200.0
2014-05-16 09:30:00,71.81,72.51,71.81,72.47,40900.0,55.2904,55.8294,55.2904,55.7986,40900.0
2014-05-16 10:00:00,72.53,72.58,72.17,72.25,81900.0,55.8448,55.8833,55.5676,55.6292,81900.0
2014-05-16 10:30:00,72.3,72.92,72.3,72.83,78700.0,55.6677,56.1451,55.6677,56.0758,78700.0
2014-05-16 11:00:00,72.83,73.35,72.78,73.13,34700.0,56.0758,56.4761,56.0373,56.3067,34700.0
2014-05-16 11:30:00,73.15,73.6,73.15,73.55,44500.0,56.3221,56.6686,56.3221,56.6301,44500.0
2014-05-16 12:00:00,73.52,73.52,72.94,73.0,45100.0,56.607,56.607,56.1605,56.2067,45100.0
2014-05-16 12:30:00,73.02,73.17,72.91,73.14,20400.0,56.2221,56.3375,56.1374,56.3144,20400.0
2014-05-16 13:00:00,73.16,73.16,72.86,72.93,15400.0,56.3298,56.3298,56.0989,56.1528,15400.0
2014-05-16 13:30:00,72.93,73.23,72.93,73.15,16500.0,56.1528,56.3837,56.1528,56.3221,16500.0
2014-05-16 14:00:00,73.15,73.26,72.97,73.22,25900.0,56.3221,56.4068,56.1836,56.376,25900.0
2014-05-16 14:30:00,73.24,73.55,73.23,73.54,21500.0,56.3914,56.6301,56.3837,56.6224,21500.0
2014-05-16 15:00:00,73.58,73.73,73.52,73.71,41600.0,56.6532,56.7687,56.607,56.7533,41600.0
2014-05-16 15:30:00,73.72,73.97,73.7,73.82,127500.0,56.761,56.9535,56.7456,56.838,127500.0
2014-05-19 09:30:00,73.76,74.13,73.37,73.59,17700.0,56.7918,57.0767,56.4915,56.6609,17700.0
2014-05-19 10:00:00,73.59,73.81,73.45,73.56,27900.0,56.6609,56.8303,56.5531,56.6378,27900.0
2014-05-19 10:30:00,73.59,73.6,73.41,73.46,30400.0,56.6609,56.6686,56.5223,56.5608,30400.0
2014-05-19 11:00:00,73.44,73.72,73.43,73.49,20800.0,56.5454,56.761,56.5377,56.5839,20800.0
2014-05-19 11:30:00,73.5,73.6,73.45,73.45,13200.0,56.5916,56.6686,56.5531,56.5531,13200.0
2014-05-19 12:00:00,73.44,73.57,73.38,73.51,8100.0,56.5454,56.6455,56.4992,56.5993,8100.0
2014-05-19 12:30:00,73.51,73.52,73.38,73.46,7000.0,56.5993,56.607,56.4992,56.5608,7000.0
2014-05-19 13:00:00,73.46,73.51,73.34,73.34,14600.0,56.5608,56.5993,56.4684,56.4684,14600.0
2014-05-19 13:30:00,73.36,73.53,73.36,73.5,12600.0,56.4838,56.6147,56.4838,56.5916,12600.0
2014-05-19 14:00:00,73.5,73.52,73.16,73.17,28200.0,56.5916,56.607,56.3298,56.3375,28200.0
2014-05-19 14:30:00,73.19,73.22,73.1,73.2,16100.0,56.3529,56.376,56.2837,56.3606,16100.0
2014-05-19 15:00:00,73.2,73.38,73.18,73.38,18300.0,56.3606,56.4992,56.3452,56.4992,18300.0
2014-05-19 15:30:00,73.39,73.44,73.28,73.28,54700.0,56.5069,56.5454,56.4222,56.4222,54700.0
2014-05-20 09:30:00,73.02,73.05,71.88,71.88,13500.0,56.2221,56.2452,55.3443,55.3443,13500.0
2014-05-20 10:00:00,71.95,72.13,71.82,71.82,10900.0,55.3982,55.5368,55.2981,55.2981,10900.0
2014-05-20 10:30:00,71.8,72.22,71.75,72.18,23300.0,55.2827,55.6061,55.2442,55.5753,23300.0
2014-05-20 11:00:00,72.21,72.26,72.0,72.0,15900.0,55.5984,55.6369,55.4367,55.4367,15900.0
2014-05-20 11:30:00,71.96,72.29,71.91,72.14,21900.0,55.4059,55.66,55.3674,55.5445,21900.0
2014-05-20 12:00:00,72.17,72.24,72.1,72.18,28500.0,55.5676,55.6215,55.5137,55.5753,28500.0
2014-05-20 12:30:00,72.15,72.2,72.11,72.19,11600.0,55.5522,55.5907,55.5214,55.583,11600.0
2014-05-20 13:00:00,72.17,72.19,72.11,72.17,11800.0,55.5676,55.583,55.5214,55.5676,11800.0
2014-05-20 13:30:00,72.16,72.23,72.12,72.19,21100.0,55.5599,55.6138,55.5291,55.583,21100.0
2014-05-20 14:00:00,72.17,72.22,72.14,72.16,11300.0,55.5676,55.6061,55.5445,55.5599,11300.0
2014-05-20 14:30:00,72.15,72.28,72.14,72.24,14300.0,55.5522,55.6523,55.5445,55.6215,14300.0
2014-05-20 15:00:00,72.23,72.38,72.23,72.26,15900.0,55.6138,55.7293,55.6138,55.6369,15900.0
2014-05-20 15:30:00,72.27,72.45,72.2,72.23,62400.0,55.6446,55.7832,55.5907,55.6138,62400.0
2014-05-21 09:30:00,72.3,72.9,72.3,72.79,3300.0,55.6677,56.1297,55.6677,56.045,3300.0
2014-05-21 10:00:00,72.69,72.75,72.61,72.72,5500.0,55.968,56.0142,55.9064,55.9911,5500.0
2014-05-21 10:30:00,72.73,72.8,72.09,72.21,105700.0,55.9988,56.0527,55.506,55.5984,105700.0
2014-05-21 11:00:00,72.06,72.26,71.85,71.85,9700.0,55.4829,55.6369,55.3212,55.3212,9700.0
2014-05-21 11:30:00,71.87,71.98,71.64,71.79,8100.0,55.3366,55.4213,55.1595,55.275,8100.0
2014-05-21 12:00:00,71.76,71.84,71.68,71.84,12500.0,55.2519,55.3135,55.1903,55.3135,12500.0
2014-05-21 12:30:00,71.84,71.94,71.82,71.88,11200.0,55.3135,55.3905,55.2981,55.3443,11200.0
2014-05-21 13:00:00,71.89,71.93,71.85,71.87,5500.0,55.352,55.3828,55.3212,55.3366,5500.0
2014-05-21 13:30:00,71.87,71.92,71.85,71.91,6300.0,55.3366,55.3751,55.3212,55.3674,6300.0
2014-05-21 14:00:00,71.9,72.07,71.82,72.03,10000.0,55.3597,55.4906,55.2981,55.4598,10000.0
2014-05-21 14:30:00,72.04,72.22,72.04,72.16,5800.0,55.4675,55.6061,55.4675,55.5599,5800.0
2014-05-21 15:00:00,72.16,72.23,72.13,72.14,12700.0,55.5599,55.6138,55.5368,55.5445,12700.0
2014-05-21 15:30:00,72.15,72.16,71.86,71.89,52000.0,55.5522,55.5599,55.3289,55.352,52000.0
2014-05-22 09:30:00,72.32,72.94,71.72,72.74,35100.0,55.6831,56.1605,55.2211,56.0065,35100.0
2014-05-22 10:00:00,72.74,72.83,72.27,72.42,43300.0,56.0065,56.0758,55.6446,55.7601,43300.0
2014-05-22 10:30:00,72.38,72.61,72.3,72.56,56600.0,55.7293,55.9064,55.6677,55.8679,56600.0
2014-05-22 11:00:00,72.55,72.72,72.34,72.7,22100.0,55.8602,55.9911,55.6985,55.9757,22100.0
2014-05-22 11:30:00,72.7,72.74,72.51,72.53,24100.0,55.9757,56.0065,55.8294,55.8448,24100.0
2014-05-22 12:00:00,72.53,72.54,72.4,72.46,9900.0,55.8448,55.8525,55.7447,55.7909,9900.0
2014-05-22 12:30:00,72.47,72.53,72.27,72.29,12000.0,55.7986,55.8448,55.6446,55.66,12000.0
2014-05-22 13:00:00,72.34,72.59,72.34,72.59,8100.0,55.6985,55.891,55.6985,55.891,8100.0
2014-05-22 13:30:00,72.6,72.78,72.6,72.74,9700.0,55.8987,56.0373,55.8987,56.0065,9700.0
2014-05-22 14:00:00,72.73,72.86,72.73,72.83,11000.0,55.9988,56.0989,55.9988,56.0758,11000.0
2014-05-22 14:30:00,72.84,72.9,72.79,72.89,360600.0,56.0835,56.1297,56.045,56.122,360600.0
2014-05-22 15:00:00,72.89,73.09,72.81,73.09,203200.0,56.122,56.276,56.0604,56.276,203200.0
2014-05-22 15:30:00,73.09,73.2,73.05,73.06,215800.0,56.276,56.3606,56.2452,56.2529,215800.0
2014-05-23 09:30:00,73.19,73.33,72.8,73.2,182100.0,56.3529,56.4607,56.0527,56.3606,182100.0
2014-05-23 10:00:00,73.25,73.48,73.13,73.48,8800.0,56.3991,56.5762,56.3067,56.5762,8800.0
2014-05-23 10:30:00,73.51,73.75,73.4,73.45,14200.0,56.5993,56.7841,56.5146,56.5531,14200.0
2014-05-23 11:00:00,73.45,73.79,73.43,73.54,26300.0,56.5531,56.8149,56.5377,56.6224,26300.0
2014-05-23 11:30:00,73.54,73.61,73.43,73.55,10200.0,56.6224,56.6763,56.5377,56.6301,10200.0
2014-05-23 12:00:00,73.58,73.61,73.47,73.51,7700.0,56.6532,56.6763,56.5685,56.5993,7700.0
2014-05-23 12:30:00,73.5,73.61,73.5,73.55,17200.0,56.5916,56.6763,56.5916,56.6301,17200.0
2014-05-23 13:00:00,73.55,73.59,73.53,73.56,6400.0,56.6301,56.6609,56.6147,56.6378,6400.0
2014-05-23 13:30:00,73.57,73.61,73.51,73.6,37400.0,56.6455,56.6763,56.5993,56.6686,37400.0
2014-05-23 14:00:00,73.59,73.62,73.43,73.58,15300.0,56.6609,56.684,56.5377,56.6532,15300.0
2014-05-23 14:30:00,73.59,73.63,73.55,73.62,14700.0,56.6609,56.6917,56.6301,56.684,14700.0
2014-05-23 15:00:00,73.62,73.63,73.59,73.63,16900.0,56.684,56.6917,56.6609,56.6917,16900.0
2014-05-23 15:30:00,73.63,73.65,73.6,73.61,45400.0,56.6917,56.7071,56.6686,56.6763,45400.0
2014-05-27 09:30:00,73.59,74.49,73.59,74.29,16000.0,56.8066,57.5013,56.8066,57.3469,16000.0
2014-05-27 10:00:00,74.27,74.34,73.99,74.07,15200.0,57.3315,57.3855,57.1154,57.1771,15200.0
2014-05-27 10:30:00,74.07,74.22,74.02,74.18,11500.0,57.1771,57.2929,57.1385,57.262,11500.0
2014-05-27 11:00:00,74.17,74.17,73.9,73.9,15700.0,57.2543,57.2543,57.0459,57.0459,15700.0
2014-05-27 11:30:00,73.9,74.2,73.84,74.1,24900.0,57.0459,57.2775,56.9996,57.2003,24900.0
2014-05-27 12:00:00,74.08,74.08,73.87,73.92,8500.0,57.1848,57.1848,57.0227,57.0613,8500.0
2014-05-27 12:30:00,73.92,74.08,73.92,74.06,10000.0,57.0613,57.1848,57.0613,57.1694,10000.0
2014-05-27 13:00:00,74.05,74.09,73.93,73.94,7000.0,57.1617,57.1926,57.069,57.0768,7000.0
2014-05-27 13:30:00,73.95,73.95,73.8,73.83,16400.0,57.0845,57.0845,56.9687,56.9919,16400.0
2014-05-27 14:00:00,73.83,73.91,73.76,73.87,17000.0,56.9919,57.0536,56.9378,57.0227,17000.0
2014-05-27 14:30:00,73.85,73.9,73.73,73.89,13100.0,57.0073,57.0459,56.9147,57.0382,13100.0
2014-05-27 15:00:00,73.9,74.04,73.88,74.02,26500.0,57.0459,57.154,57.0304,57.1385,26500.0
2014-05-27 15:30:00,74.0,74.0,73.85,73.91,60500.0,57.1231,57.1231,57.0073,57.0536,60500.0
2014-05-28 09:30:00,72.29,72.63,71.82,72.5,431300.0,55.8031,56.0655,55.4403,55.9652,431300.0
2014-05-28 10:00:00,72.45,72.74,72.42,72.58,209100.0,55.9266,56.1504,55.9034,56.0269,209100.0
2014-05-28 10:30:00,72.57,72.62,72.4,72.53,37100.0,56.0192,56.0578,55.888,55.9883,37100.0
2014-05-28 11:00:00,72.53,72.63,72.39,72.41,58200.0,55.9883,56.0655,55.8803,55.8957,58200.0
2014-05-28 11:30:00,72.37,72.58,72.34,72.5,39600.0,55.8648,56.0269,55.8417,55.9652,39600.0
2014-05-28 12:00:00,72.5,72.61,72.14,72.14,58600.0,55.9652,56.0501,55.6873,55.6873,58600.0
2014-05-28 12:30:00,72.13,72.26,71.61,72.08,141900.0,55.6796,55.7799,55.2782,55.641,141900.0
2014-05-28 13:00:00,72.07,72.32,71.98,72.2,153300.0,55.6332,55.8262,55.5638,55.7336,153300.0
2014-05-28 13:30:00,72.21,72.23,71.99,71.99,51700.0,55.7413,55.7568,55.5715,55.5715,51700.0
2014-05-28 14:00:00,71.98,72.05,71.93,71.96,41300.0,55.5638,55.6178,55.5252,55.5483,41300.0
2014-05-28 14:30:00,71.96,71.98,71.89,71.96,67000.0,55.5483,55.5638,55.4943,55.5483,67000.0
2014-05-28 15:00:00,71.96,72.0,71.69,71.69,245200.0,55.5483,55.5792,55.3399,55.3399,245200.0
2014-05-28 15:30:00,71.69,72.03,71.68,71.88,436900.0,55.3399,55.6024,55.3322,55.4866,436900.0
2014-05-29 09:30:00,72.09,72.32,71.69,72.15,92300.0,55.6487,55.8262,55.3399,55.695,92300.0
2014-05-29 10:00:00,72.15,72.27,71.99,72.27,48600.0,55.695,55.7876,55.5715,55.7876,48600.0
2014-05-29 10:30:00,72.29,72.67,72.27,72.59,33900.0,55.8031,56.0964,55.7876,56.0347,33900.0
2014-05-29 11:00:00,72.56,72.59,72.34,72.4,21000.0,56.0115,56.0347,55.8417,55.888,21000.0
2014-05-29 11:30:00,72.43,72.51,72.3,72.33,14600.0,55.9111,55.9729,55.8108,55.834,14600.0
2014-05-29 12:00:00,72.31,72.36,72.23,72.27,19900.0,55.8185,55.8571,55.7568,55.7876,19900.0
2014-05-29 12:30:00,72.31,72.45,72.3,72.37,11000.0,55.8185,55.9266,55.8108,55.8648,11000.0
2014-05-29 13:00:00,72.38,72.44,72.28,72.29,15300.0,55.8725,55.9189,55.7954,55.8031,15300.0
2014-05-29 13:30:00,72.28,72.37,72.23,72.33,23700.0,55.7954,55.8648,55.7568,55.834,23700.0
2014-05-29 14:00:00,72.33,72.41,72.32,72.39,17000.0,55.834,55.8957,55.8262,55.8803,17000.0
2014-05-29 14:30:00,72.39,72.49,72.32,72.34,30600.0,55.8803,55.9575,55.8262,55.8417,30600.0
2014-05-29 15:00:00,72.33,72.37,72.31,72.32,36500.0,55.834,55.8648,55.8185,55.8262,36500.0
2014-05-29 15:30:00,72.33,72.33,72.15,72.26,148300.0,55.834,55.834,55.695,55.7799,148300.0
2014-05-30 09:30:00,72.2,72.46,71.92,72.46,12100.0,55.7336,55.9343,55.5175,55.9343,12100.0
2014-05-30 10:00:00,72.42,72.55,72.16,72.23,11800.0,55.9034,56.0038,55.7027,55.7568,11800.0
2014-05-30 10:30:00,72.23,72.23,72.06,72.21,10600.0,55.7568,55.7568,55.6255,55.7413,10600.0
2014-05-30 11:00:00,72.22,72.42,72.15,72.2,18800.0,55.749,55.9034,55.695,55.7336,18800.0
2014-05-30 11:30:00,72.18,72.23,72.11,72.18,13400.0,55.7182,55.7568,55.6641,55.7182,13400.0
2014-05-30 12:00:00,72.19,72.2,72.03,72.06,13900.0,55.7259,55.7336,55.6024,55.6255,13900.0
2014-05-30 12:30:00,72.06,72.07,71.88,71.88,15700.0,55.6255,55.6332,55.4866,55.4866,15700.0
2014-05-30 13:00:00,71.87,72.01,71.87,71.98,11700.0,55.4789,55.5869,55.4789,55.5638,11700.0
2014-05-30 13:30:00,71.99,72.07,71.97,72.07,24200.0,55.5715,55.6332,55.5561,55.6332,24200.0
2014-05-30 14:00:00,72.07,72.23,72.07,72.23,14900.0,55.6332,55.7568,55.6332,55.7568,14900.0
2014-05-30 14:30:00,72.23,72.23,72.12,72.12,14200.0,55.7568,55.7568,55.6718,55.6718,14200.0
2014-05-30 15:00:00,72.13,72.15,72.03,72.09,17000.0,55.6796,55.695,55.6024,55.6487,17000.0
2014-05-30 15:30:00,72.09,72.19,72.02,72.13,95100.0,55.6487,55.7259,55.5947,55.6796,95100.0
2014-06-02 09:30:00,72.19,72.47,71.72,72.26,28100.0,55.7259,55.942,55.3631,55.7799,28100.0
2014-06-02 10:00:00,72.21,72.22,71.7,71.82,16900.0,55.7413,55.749,55.3476,55.4403,16900.0
2014-06-02 10:30:00,71.83,72.04,71.7,71.98,31000.0,55.448,55.6101,55.3476,55.5638,31000.0
2014-06-02 11:00:00,71.97,72.52,71.95,72.52,28300.0,55.5561,55.9806,55.5406,55.9806,28300.0
2014-06-02 11:30:00,72.55,72.59,72.33,72.34,24700.0,56.0038,56.0347,55.834,55.8417,24700.0
2014-06-02 12:00:00,72.3,72.33,72.11,72.24,53800.0,55.8108,55.834,55.6641,55.7645,53800.0
2014-06-02 12:30:00,72.23,72.3,72.23,72.3,10800.0,55.7568,55.8108,55.7568,55.8108,10800.0
2014-06-02 13:00:00,72.33,72.44,72.28,72.35,33500.0,55.834,55.9189,55.7954,55.8494,33500.0
2014-06-02 13:30:00,72.35,72.4,72.27,72.37,37400.0,55.8494,55.888,55.7876,55.8648,37400.0
2014-06-02 14:00:00,72.35,72.39,72.27,72.35,29800.0,55.8494,55.8803,55.7876,55.8494,29800.0
2014-06-02 14:30:00,72.35,72.52,72.31,72.48,36500.0,55.8494,55.9806,55.8185,55.9497,36500.0
2014-06-02 15:00:00,72.49,72.57,72.39,72.45,39200.0,55.9575,56.0192,55.8803,55.9266,39200.0
2014-06-02 15:30:00,72.46,72.56,72.46,72.53,83800.0,55.9343,56.0115,55.9343,55.9883,83800.0
2014-06-03 09:30:00,72.3,72.44,72.07,72.07,16400.0,55.8108,55.9189,55.6332,55.6332,16400.0
2014-06-03 10:00:00,72.06,72.28,72.06,72.12,11000.0,55.6255,55.7954,55.6255,55.6718,11000.0
2014-06-03 10:30:00,72.16,72.35,72.15,72.3,21900.0,55.7027,55.8494,55.695,55.8108,21900.0
2014-06-03 11:00:00,72.28,72.29,72.09,72.1,13900.0,55.7954,55.8031,55.6487,55.6564,13900.0
2014-06-03 11:30:00,72.09,72.14,71.9,71.95,13200.0,55.6487,55.6873,55.502,55.5406,13200.0
2014-06-03 12:00:00,71.96,72.27,71.96,72.12,22200.0,55.5483,55.7876,55.5483,55.6718,22200.0
2014-06-03 12:30:00,72.14,72.22,72.09,72.21,28600.0,55.6873,55.749,55.6487,55.7413,28600.0
2014-06-03 13:00:00,72.22,72.37,72.1,72.14,29100.0,55.749,55.8648,55.6564,55.6873,29100.0
2014-06-03 13:30:00,72.16,72.21,72.04,72.04,25300.0,55.7027,55.7413,55.6101,55.6101,25300.0
2014-06-03 14:00:00,72.06,72.17,72.02,72.17,29000.0,55.6255,55.7104,55.5947,55.7104,29000.0
2014-06-03 14:30:00,72.19,72.26,72.09,72.14,48000.0,55.7259,55.7799,55.6487,55.6873,48000.0
2014-06-03 15:00:00,72.14,72.14,72.02,72.06,22800.0,55.6873,55.6873,55.5947,55.6255,22800.0
2014-06-03 15:30:00,72.07,72.08,71.95,72.0,56300.0,55.6332,55.641,55.5406,55.5792,56300.0
2014-06-04 09:30:00,72.02,72.25,71.8,71.92,11500.0,55.5947,55.7722,55.4248,55.5175,11500.0
2014-06-04 10:00:00,72.07,72.19,71.82,71.89,21600.0,55.6332,55.7259,55.4403,55.4943,21600.0
2014-06-04 10:30:00,71.9,72.06,71.84,72.06,18000.0,55.502,55.6255,55.4557,55.6255,18000.0
2014-06-04 11:00:00,72.1,72.21,71.95,72.21,36400.0,55.6564,55.7413,55.5406,55.7413,36400.0
2014-06-04 11:30:00,72.21,72.21,71.97,72.03,96700.0,55.7413,55.7413,55.5561,55.6024,96700.0
2014-06-04 12:00:00,72.02,72.1,71.92,72.01,84700.0,55.5947,55.6564,55.5175,55.5869,84700.0
2014-06-04 12:30:00,72.01,72.02,71.93,71.95,24400.0,55.5869,55.5947,55.5252,55.5406,24400.0
2014-06-04 13:00:00,71.95,72.01,71.93,71.99,26100.0,55.5406,55.5869,55.5252,55.5715,26100.0
2014-06-04 13:30:00,72.0,72.01,71.89,71.89,23800.0,55.5792,55.5869,55.4943,55.4943,23800.0
2014-06-04 14:00:00,71.89,71.9,71.83,71.84,28600.0,55.4943,55.502,55.448,55.4557,28600.0
2014-06-04 14:30:00,71.85,71.88,71.79,71.85,28700.0,55.4634,55.4866,55.4171,55.4634,28700.0
2014-06-04 15:00:00,71.87,71.87,71.78,71.8,34200.0,55.4789,55.4789,55.4094,55.4248,34200.0
2014-06-04 15:30:00,71.8,71.81,71.66,71.77,103100.0,55.4248,55.4325,55.3168,55.4017,103100.0
2014-06-05 09:30:00,71.66,71.94,71.34,71.42,18000.0,55.3168,55.5329,55.0697,55.1315,18000.0
2014-06-05 10:00:00,71.42,71.5,71.17,71.5,33800.0,55.1315,55.1932,54.9385,55.1932,33800.0
2014-06-05 10:30:00,71.52,71.52,71.25,71.35,33200.0,55.2087,55.2087,55.0003,55.0775,33200.0
2014-06-05 11:00:00,71.34,71.76,71.25,71.49,177900.0,55.0697,55.3939,55.0003,55.1855,177900.0
2014-06-05 11:30:00,71.46,71.51,71.18,71.2,50900.0,55.1624,55.201,54.9462,54.9617,50900.0
2014-06-05 12:00:00,71.2,71.57,71.17,71.5,133700.0,54.9617,55.2473,54.9385,55.1932,133700.0
2014-06-05 12:30:00,71.52,71.6,71.46,71.49,49300.0,55.2087,55.2704,55.1624,55.1855,49300.0
2014-06-05 13:00:00,71.5,71.53,71.07,71.07,84300.0,55.1932,55.2164,54.8613,54.8613,84300.0
2014-06-05 13:30:00,71.07,71.29,70.92,71.06,52300.0,54.8613,55.0311,54.7455,54.8536,52300.0
2014-06-05 14:00:00,71.09,71.11,70.92,70.98,44700.0,54.8768,54.8922,54.7455,54.7918,44700.0
2014-06-05 14:30:00,70.98,71.29,70.98,71.24,26200.0,54.7918,55.0311,54.7918,54.9925,26200.0
2014-06-05 15:00:00,71.24,71.26,71.17,71.17,45800.0,54.9925,55.008,54.9385,54.9385,45800.0
2014-06-05 15:30:00,71.17,71.19,70.99,71.14,104800.0,54.9385,54.9539,54.7996,54.9153,104800.0
2014-06-06 09:30:00,71.48,71.88,71.35,71.45,81100.0,55.1778,55.4866,55.0775,55.1546,81100.0
2014-06-06 10:00:00,71.5,71.68,71.37,71.64,70700.0,55.1932,55.3322,55.0929,55.3013,70700.0
2014-06-06 10:30:00,71.68,71.84,71.6,71.79,59400.0,55.3322,55.4557,55.2704,55.4171,59400.0
2014-06-06 11:00:00,71.81,72.29,71.81,72.29,49800.0,55.4325,55.8031,55.4325,55.8031,49800.0
2014-06-06 11:30:00,72.28,72.29,72.09,72.18,31800.0,55.7954,55.8031,55.6487,55.7182,31800.0
2014-06-06 12:00:00,72.16,72.27,72.1,72.14,16800.0,55.7027,55.7876,55.6564,55.6873,16800.0
2014-06-06 12:30:00,72.16,72.21,72.03,72.14,21200.0,55.7027,55.7413,55.6024,55.6873,21200.0
2014-06-06 13:00:00,72.12,72.2,72.02,72.06,11500.0,55.6718,55.7336,55.5947,55.6255,11500.0
2014-06-06 13:30:00,72.07,72.25,72.06,72.25,21100.0,55.6332,55.7722,55.6255,55.7722,21100.0
2014-06-06 14:00:00,72.24,72.25,72.1,72.15,70700.0,55.7645,55.7722,55.6564,55.695,70700.0
2014-06-06 14:30:00,72.15,72.17,71.99,72.0,32800.0,55.695,55.7104,55.5715,55.5792,32800.0
2014-06-06 15:00:00,71.99,72.14,71.93,72.12,54200.0,55.5715,55.6873,55.5252,55.6718,54200.0
2014-06-06 15:30:00,72.11,72.13,72.0,72.1,67400.0,55.6641,55.6796,55.5792,55.6564,67400.0
2014-06-09 09:30:00,72.09,72.66,71.99,72.4,19300.0,55.6487,56.0887,55.5715,55.888,19300.0
2014-06-09 10:00:00,72.44,72.46,72.14,72.32,26000.0,55.9189,55.9343,55.6873,55.8262,26000.0
2014-06-09 10:30:00,72.29,72.3,72.0,72.07,21900.0,55.8031,55.8108,55.5792,55.6332,21900.0
2014-06-09 11:00:00,72.05,72.17,72.04,72.12,28000.0,55.6178,55.7104,55.6101,55.6718,28000.0
2014-06-09 11:30:00,72.15,72.32,72.14,72.28,50200.0,55.695,55.8262,55.6873,55.7954,50200.0
2014-06-09 12:00:00,72.29,72.38,72.16,72.18,10900.0,55.8031,55.8725,55.7027,55.7182,10900.0
2014-06-09 12:30:00,72.16,72.26,72.08,72.25,16300.0,55.7027,55.7799,55.641,55.7722,16300.0
2014-06-09 13:00:00,72.24,72.27,72.04,72.06,8100.0,55.7645,55.7876,55.6101,55.6255,8100.0
2014-06-09 13:30:00,72.05,72.17,72.01,72.11,12100.0,55.6178,55.7104,55.5869,55.6641,12100.0
2014-06-09 14:00:00,72.09,72.12,71.96,71.99,13700.0,55.6487,55.6718,55.5483,55.5715,13700.0
2014-06-09 14:30:00,72.01,72.04,71.94,71.98,37200.0,55.5869,55.6101,55.5329,55.5638,37200.0
2014-06-09 15:00:00,71.98,72.06,71.93,71.97,43000.0,55.5638,55.6255,55.5252,55.5561,43000.0
2014-06-09 15:30:00,71.97,72.08,71.95,72.0,84400.0,55.5561,55.641,55.5406,55.5792,84400.0
2014-06-10 09:30:00,71.83,72.39,71.54,71.71,10600.0,55.448,55.8803,55.2241,55.3554,10600.0
2014-06-10 10:00:00,71.65,71.76,71.49,71.57,38900.0,55.309,55.3939,55.1855,55.2473,38900.0
2014-06-10 10:30:00,71.55,71.55,71.28,71.51,11300.0,55.2318,55.2318,55.0234,55.201,11300.0
2014-06-10 11:00:00,71.54,71.56,71.38,71.47,8700.0,55.2241,55.2396,55.1006,55.1701,8700.0
2014-06-10 11:30:00,71.47,71.55,71.29,71.37,12400.0,55.1701,55.2318,55.0311,55.0929,12400.0
2014-06-10 12:00:00,71.33,71.39,71.18,71.39,55000.0,55.062,55.1083,54.9462,55.1083,55000.0
2014-06-10 12:30:00,71.4,71.44,71.26,71.39,16900.0,55.1161,55.1469,55.008,55.1083,16900.0
2014-06-10 13:00:00,71.37,71.37,71.17,71.19,5400.0,55.0929,55.0929,54.9385,54.9539,5400.0
2014-06-10 13:30:00,71.24,71.27,71.17,71.24,4100.0,54.9925,55.0157,54.9385,54.9925,4100.0
2014-06-10 14:00:00,71.22,71.34,71.2,71.32,24800.0,54.9771,55.0697,54.9617,55.0543,24800.0
2014-06-10 14:30:00,71.29,71.36,71.24,71.33,8400.0,55.0311,55.0852,54.9925,55.062,8400.0
2014-06-10 15:00:00,71.32,71.35,71.25,71.3,7200.0,55.0543,55.0775,55.0003,55.0389,7200.0
2014-06-10 15:30:00,71.28,71.28,71.08,71.15,58300.0,55.0234,55.0234,54.869,54.9231,58300.0
2014-06-11 09:30:00,70.97,71.13,70.67,70.77,26800.0,54.7841,54.9076,54.5525,54.6297,26800.0
2014-06-11 10:00:00,70.83,70.84,70.21,70.25,35900.0,54.6761,54.6838,54.1975,54.2283,35900.0
2014-06-11 10:30:00,70.26,70.4,70.12,70.3,19800.0,54.236,54.3441,54.128,54.2669,19800.0
2014-06-11 11:00:00,70.3,70.4,70.15,70.16,16200.0,54.2669,54.3441,54.1511,54.1589,16200.0
2014-06-11 11:30:00,70.19,70.32,70.13,70.32,12100.0,54.182,54.2824,54.1357,54.2824,12100.0
2014-06-11 12:00:00,70.29,70.43,70.29,70.33,34400.0,54.2592,54.3673,54.2592,54.2901,34400.0
2014-06-11 12:30:00,70.36,70.43,70.35,70.39,5900.0,54.3132,54.3673,54.3055,54.3364,5900.0
2014-06-11 13:00:00,70.39,70.39,70.27,70.39,7700.0,54.3364,54.3364,54.2438,54.3364,7700.0
2014-06-11 13:30:00,70.38,70.39,70.17,70.17,8400.0,54.3287,54.3364,54.1666,54.1666,8400.0
2014-06-11 14:00:00,70.19,70.34,70.1,70.34,17700.0,54.182,54.2978,54.1125,54.2978,17700.0
2014-06-11 14:30:00,70.36,70.41,70.3,70.33,11800.0,54.3132,54.3518,54.2669,54.2901,11800.0
2014-06-11 15:00:00,70.38,70.39,70.3,70.31,37200.0,54.3287,54.3364,54.2669,54.2746,37200.0
2014-06-11 15:30:00,70.32,70.39,70.21,70.29,44700.0,54.2824,54.3364,54.1975,54.2592,44700.0
2014-06-12 09:30:00,70.25,70.26,69.48,69.65,29800.0,54.2283,54.236,53.6339,53.7652,29800.0
2014-06-12 10:00:00,69.64,69.74,69.48,69.5,22100.0,53.7574,53.8346,53.6339,53.6494,22100.0
2014-06-12 10:30:00,69.48,69.52,69.14,69.28,37600.0,53.6339,53.6648,53.3715,53.4796,37600.0
2014-06-12 11:00:00,69.32,69.58,69.32,69.57,10000.0,53.5104,53.7111,53.5104,53.7034,10000.0
2014-06-12 11:30:00,69.5,69.57,69.46,69.51,7100.0,53.6494,53.7034,53.6185,53.6571,7100.0
2014-06-12 12:00:00,69.5,69.5,69.32,69.4,12800.0,53.6494,53.6494,53.5104,53.5722,12800.0
2014-06-12 12:30:00,69.36,69.38,69.14,69.18,13600.0,53.5413,53.5567,53.3715,53.4024,13600.0
2014-06-12 13:00:00,69.2,69.25,69.06,69.12,20800.0,53.4178,53.4564,53.3097,53.356,20800.0
2014-06-12 13:30:00,69.13,69.19,68.93,68.98,28400.0,53.3638,53.4101,53.2094,53.248,28400.0
2014-06-12 14:00:00,68.98,69.12,68.87,69.03,34300.0,53.248,53.356,53.1631,53.2866,34300.0
2014-06-12 14:30:00,69.02,69.03,68.88,68.97,38600.0,53.2789,53.2866,53.1708,53.2403,38600.0
2014-06-12 15:00:00,68.97,69.13,68.94,68.99,26600.0,53.2403,53.3638,53.2171,53.2557,26600.0
2014-06-12 15:30:00,68.98,69.02,68.81,68.99,85600.0,53.248,53.2789,53.1167,53.2557,85600.0
2014-06-13 09:30:00,69.19,69.47,68.77,68.93,11600.0,53.4101,53.6262,53.0859,53.2094,11600.0
2014-06-13 10:00:00,68.88,69.17,68.7,69.11,10000.0,53.1708,53.3946,53.0318,53.3483,10000.0
2014-06-13 10:30:00,69.11,69.28,69.1,69.17,15400.0,53.3483,53.4796,53.3406,53.3946,15400.0
2014-06-13 11:00:00,69.16,69.29,69.1,69.13,16600.0,53.3869,53.4873,53.3406,53.3638,16600.0
2014-06-13 11:30:00,69.13,69.23,69.13,69.19,25000.0,53.3638,53.441,53.3638,53.4101,25000.0
2014-06-13 12:00:00,69.18,69.33,69.18,69.23,13200.0,53.4024,53.5182,53.4024,53.441,13200.0
2014-06-13 12:30:00,69.19,69.23,69.14,69.22,15900.0,53.4101,53.441,53.3715,53.4332,15900.0
2014-06-13 13:00:00,69.23,69.26,69.13,69.22,30500.0,53.441,53.4641,53.3638,53.4332,30500.0
2014-06-13 13:30:00,69.21,69.24,69.14,69.18,39900.0,53.4255,53.4487,53.3715,53.4024,39900.0
2014-06-13 14:00:00,69.19,69.21,69.17,69.19,14600.0,53.4101,53.4255,53.3946,53.4101,14600.0
2014-06-13 14:30:00,69.18,69.22,69.16,69.19,18500.0,53.4024,53.4332,53.3869,53.4101,18500.0
2014-06-13 15:00:00,69.19,69.33,69.12,69.13,15500.0,53.4101,53.5182,53.356,53.3638,15500.0
2014-06-13 15:30:00,69.09,69.27,69.03,69.24,70300.0,53.3329,53.4718,53.2866,53.4487,70300.0
2014-06-16 09:30:00,69.09,69.48,69.09,69.27,4000.0,53.3329,53.6339,53.3329,53.4718,4000.0
2014-06-16 10:00:00,69.34,69.61,69.31,69.31,8500.0,53.5259,53.7343,53.5027,53.5027,8500.0
2014-06-16 10:30:00,69.35,69.55,69.32,69.48,17400.0,53.5336,53.688,53.5104,53.6339,17400.0
2014-06-16 11:00:00,69.48,69.48,69.18,69.2,10600.0,53.6339,53.6339,53.4024,53.4178,10600.0
2014-06-16 11:30:00,69.19,69.27,69.07,69.24,6700.0,53.4101,53.4718,53.3174,53.4487,6700.0
2014-06-16 12:00:00,69.25,69.4,69.25,69.36,10200.0,53.4564,53.5722,53.4564,53.5413,10200.0
2014-06-16 12:30:00,69.35,69.43,69.21,69.43,13100.0,53.5336,53.5953,53.4255,53.5953,13100.0
2014-06-16 13:00:00,69.4,69.44,69.3,69.31,7400.0,53.5722,53.6031,53.495,53.5027,7400.0
2014-06-16 13:30:00,69.31,69.39,69.29,69.34,13600.0,53.5027,53.5645,53.4873,53.5259,13600.0
2014-06-16 14:00:00,69.31,69.4,69.21,69.27,14600.0,53.5027,53.5722,53.4255,53.4718,14600.0
2014-06-16 14:30:00,69.27,69.38,69.26,69.29,11100.0,53.4718,53.5567,53.4641,53.4873,11100.0
2014-06-16 15:00:00,69.24,69.27,69.16,69.25,14600.0,53.4487,53.4718,53.3869,53.4564,14600.0
2014-06-16 15:30:00,69.26,69.36,69.23,69.28,40900.0,53.4641,53.5413,53.441,53.4796,40900.0
2014-06-17 09:30:00,69.14,69.98,69.02,69.84,13200.0,53.3715,54.0199,53.2789,53.9118,13200.0
2014-06-17 10:00:00,69.88,70.11,69.78,69.99,24200.0,53.9427,54.1203,53.8655,54.0276,24200.0
2014-06-17 10:30:00,69.97,69.99,69.64,69.92,21600.0,54.0122,54.0276,53.7574,53.9736,21600.0
2014-06-17 11:00:00,69.93,70.31,69.92,70.31,12700.0,53.9813,54.2746,53.9736,54.2746,12700.0
2014-06-17 11:30:00,70.32,70.37,70.24,70.26,12800.0,54.2824,54.321,54.2206,54.236,12800.0
2014-06-17 12:00:00,70.25,70.28,70.01,70.01,14700.0,54.2283,54.2515,54.0431,54.0431,14700.0
2014-06-17 12:30:00,70.03,70.21,70.03,70.12,9300.0,54.0585,54.1975,54.0585,54.128,9300.0
2014-06-17 13:00:00,70.11,70.15,69.97,70.13,6700.0,54.1203,54.1511,54.0122,54.1357,6700.0
2014-06-17 13:30:00,70.13,70.31,70.03,70.18,14500.0,54.1357,54.2746,54.0585,54.1743,14500.0
2014-06-17 14:00:00,70.14,70.26,70.04,70.14,10600.0,54.1434,54.236,54.0662,54.1434,10600.0
2014-06-17 14:30:00,70.15,70.21,70.06,70.09,14500.0,54.1511,54.1975,54.0817,54.1048,14500.0
2014-06-17 15:00:00,70.09,70.1,69.79,69.79,20200.0,54.1048,54.1125,53.8732,53.8732,20200.0
2014-06-17 15:30:00,69.8,69.95,69.78,69.9,49400.0,53.881,53.9967,53.8655,53.9582,49400.0
2014-06-18 09:30:00,69.88,70.06,69.74,69.91,11400.0,53.9427,54.0817,53.8346,53.9659,11400.0
2014-06-18 10:00:00,69.89,69.93,69.6,69.89,16000.0,53.9504,53.9813,53.7266,53.9504,16000.0
2014-06-18 10:30:00,69.94,69.98,69.68,69.68,3700.0,53.989,54.0199,53.7883,53.7883,3700.0
2014-06-18 11:00:00,69.67,69.84,69.66,69.66,8500.0,53.7806,53.9118,53.7729,53.7729,8500.0
2014-06-18 11:30:00,69.68,69.86,69.67,69.67,9800.0,53.7883,53.9273,53.7806,53.7806,9800.0
2014-06-18 12:00:00,69.68,69.78,69.67,69.7,7500.0,53.7883,53.8655,53.7806,53.8038,7500.0
2014-06-18 12:30:00,69.67,69.74,69.65,69.74,4300.0,53.7806,53.8346,53.7652,53.8346,4300.0
2014-06-18 13:00:00,69.75,69.88,69.72,69.83,7200.0,53.8424,53.9427,53.8192,53.9041,7200.0
2014-06-18 13:30:00,69.76,69.76,69.43,69.49,70400.0,53.8501,53.8501,53.5953,53.6417,70400.0
2014-06-18 14:00:00,69.54,69.98,69.54,69.87,33900.0,53.6803,54.0199,53.6803,53.935,33900.0
2014-06-18 14:30:00,69.84,69.94,69.78,69.93,55500.0,53.9118,53.989,53.8655,53.9813,55500.0
2014-06-18 15:00:00,69.93,70.29,69.91,70.27,38300.0,53.9813,54.2592,53.9659,54.2438,38300.0
2014-06-18 15:30:00,70.25,70.4,70.23,70.35,61400.0,54.2283,54.3441,54.2129,54.3055,61400.0
2014-06-19 09:30:00,70.45,70.63,70.21,70.29,8700.0,54.3827,54.5217,54.1975,54.2592,8700.0
2014-06-19 10:00:00,70.3,70.35,70.1,70.17,21800.0,54.2669,54.3055,54.1125,54.1666,21800.0
2014-06-19 10:30:00,70.21,70.31,70.14,70.14,23200.0,54.1975,54.2746,54.1434,54.1434,23200.0
2014-06-19 11:00:00,70.11,70.16,69.72,69.82,13300.0,54.1203,54.1589,53.8192,53.8964,13300.0
2014-06-19 11:30:00,69.79,69.95,69.79,69.84,7900.0,53.8732,53.9967,53.8732,53.9118,7900.0
2014-06-19 12:00:00,69.9,69.93,69.1,69.5,105000.0,53.9582,53.9813,53.3406,53.6494,105000.0
2014-06-19 12:30:00,69.5,69.57,69.27,69.29,40500.0,53.6494,53.7034,53.4718,53.4873,40500.0
2014-06-19 13:00:00,69.31,69.31,68.87,69.11,74500.0,53.5027,53.5027,53.1631,53.3483,74500.0
2014-06-19 13:30:00,69.1,69.31,68.96,69.19,18800.0,53.3406,53.5027,53.2325,53.4101,18800.0
2014-06-19 14:00:00,69.19,69.44,69.19,69.44,13400.0,53.4101,53.6031,53.4101,53.6031,13400.0
2014-06-19 14:30:00,69.42,69.5,69.38,69.49,16800.0,53.5876,53.6494,53.5567,53.6417,16800.0
2014-06-19 15:00:00,69.49,69.57,69.45,69.49,20800.0,53.6417,53.7034,53.6108,53.6417,20800.0
2014-06-19 15:30:00,69.49,69.49,69.38,69.47,44800.0,53.6417,53.6417,53.5567,53.6262,44800.0
2014-06-20 09:30:00,69.47,69.47,69.03,69.14,61100.0,53.6262,53.6262,53.2866,53.3715,61100.0
2014-06-20 10:00:00,69.19,69.23,68.9,68.9,22100.0,53.4101,53.441,53.1862,53.1862,22100.0
2014-06-20 10:30:00,68.95,68.99,68.81,68.85,14600.0,53.2248,53.2557,53.1167,53.1476,14600.0
2014-06-20 11:00:00,68.85,68.9,68.65,68.69,20800.0,53.1476,53.1862,52.9932,53.0241,20800.0
2014-06-20 11:30:00,68.67,68.75,68.5,68.52,18200.0,53.0087,53.0704,52.8774,52.8929,18200.0
2014-06-20 12:00:00,68.51,68.53,68.29,68.39,37800.0,52.8852,52.9006,52.7153,52.7925,37800.0
2014-06-20 12:30:00,68.4,68.4,68.25,68.33,22900.0,52.8003,52.8003,52.6845,52.7462,22900.0
2014-06-20 13:00:00,68.35,68.35,68.17,68.19,19500.0,52.7617,52.7617,52.6227,52.6381,19500.0
2014-06-20 13:30:00,68.17,68.26,68.11,68.12,24400.0,52.6227,52.6922,52.5764,52.5841,24400.0
2014-06-20 14:00:00,68.13,68.16,67.95,67.97,32300.0,52.5918,52.615,52.4529,52.4683,32300.0
2014-06-20 14:30:00,67.99,68.08,67.98,67.99,31300.0,52.4838,52.5532,52.476,52.4838,31300.0
2014-06-20 15:00:00,67.98,68.02,67.91,67.98,35300.0,52.476,52.5069,52.422,52.476,35300.0
2014-06-20 15:30:00,67.98,68.03,67.8,67.83,156200.0,52.476,52.5146,52.3371,52.3602,156200.0
2014-06-23 09:30:00,67.8,68.17,67.64,68.03,31000.0,52.3371,52.6227,52.2136,52.5146,31000.0
2014-06-23 10:00:00,68.03,68.48,68.02,68.31,44300.0,52.5146,52.862,52.5069,52.7308,44300.0
2014-06-23 10:30:00,68.3,68.39,68.21,68.39,30200.0,52.7231,52.7925,52.6536,52.7925,30200.0
2014-06-23 11:00:00,68.39,68.4,68.28,68.32,35300.0,52.7925,52.8003,52.7076,52.7385,35300.0
2014-06-23 11:30:00,68.32,68.41,68.28,68.29,22200.0,52.7385,52.808,52.7076,52.7153,22200.0
2014-06-23 12:00:00,68.29,68.36,68.28,68.31,17800.0,52.7153,52.7694,52.7076,52.7308,17800.0
2014-06-23 12:30:00,68.31,68.36,68.28,68.35,23700.0,52.7308,52.7694,52.7076,52.7617,23700.0
2014-06-23 13:00:00,68.34,68.45,68.34,68.43,26700.0,52.7539,52.8388,52.7539,52.8234,26700.0
2014-06-23 13:30:00,68.42,68.56,68.42,68.5,45200.0,52.8157,52.9238,52.8157,52.8774,45200.0
2014-06-23 14:00:00,68.5,68.64,68.5,68.64,28500.0,52.8774,52.9855,52.8774,52.9855,28500.0
2014-06-23 14:30:00,68.65,68.67,68.52,68.55,19300.0,52.9932,53.0087,52.8929,52.916,19300.0
2014-06-23 15:00:00,68.55,68.69,68.55,68.58,46100.0,52.916,53.0241,52.916,52.9392,46100.0
2014-06-23 15:30:00,68.59,68.79,68.59,68.76,80700.0,52.9469,53.1013,52.9469,53.0781,80700.0
2014-06-24 09:30:00,68.84,70.17,68.74,69.8,57100.0,53.1399,54.1666,53.0627,53.881,57100.0
2014-06-24 10:00:00,69.8,69.99,69.62,69.76,41700.0,53.881,54.0276,53.742,53.8501,41700.0
2014-06-24 10:30:00,69.78,70.15,69.78,70.04,24200.0,53.8655,54.1511,53.8655,54.0662,24200.0
2014-06-24 11:00:00,70.04,70.24,70.0,70.24,26000.0,54.0662,54.2206,54.0353,54.2206,26000.0
2014-06-24 11:30:00,70.26,70.26,70.14,70.16,26200.0,54.236,54.236,54.1434,54.1589,26200.0
2014-06-24 12:00:00,70.16,70.21,69.99,70.19,64700.0,54.1589,54.1975,54.0276,54.182,64700.0
2014-06-24 12:30:00,70.17,70.22,70.14,70.16,26200.0,54.1666,54.2052,54.1434,54.1589,26200.0
2014-06-24 13:00:00,70.17,70.2,69.84,69.85,60000.0,54.1666,54.1897,53.9118,53.9196,60000.0
2014-06-24 13:30:00,69.87,69.97,69.63,69.64,142500.0,53.935,54.0122,53.7497,53.7574,142500.0
2014-06-24 14:00:00,69.63,69.67,69.47,69.5,57300.0,53.7497,53.7806,53.6262,53.6494,57300.0
2014-06-24 14:30:00,69.5,69.83,69.47,69.76,40500.0,53.6494,53.9041,53.6262,53.8501,40500.0
2014-06-24 15:00:00,69.77,69.77,69.49,69.66,52800.0,53.8578,53.8578,53.6417,53.7729,52800.0
2014-06-24 15:30:00,69.66,69.66,69.37,69.38,89600.0,53.7729,53.7729,53.549,53.5567,89600.0
2014-06-25 09:30:00,69.47,69.76,69.14,69.56,30400.0,53.6262,53.8501,53.3715,53.6957,30400.0
2014-06-25 10:00:00,69.6,69.71,69.15,69.7,37800.0,53.7266,53.8115,53.3792,53.8038,37800.0
2014-06-25 10:30:00,69.71,70.01,69.5,69.71,43000.0,53.8115,54.0431,53.6494,53.8115,43000.0
2014-06-25 11:00:00,69.64,69.76,69.34,69.34,36300.0,53.7574,53.8501,53.5259,53.5259,36300.0
2014-06-25 11:30:00,69.33,69.33,68.98,69.16,25200.0,53.5182,53.5182,53.248,53.3869,25200.0
2014-06-25 12:00:00,69.17,69.35,69.17,69.3,16100.0,53.3946,53.5336,53.3946,53.495,16100.0
2014-06-25 12:30:00,69.34,69.48,69.31,69.42,14400.0,53.5259,53.6339,53.5027,53.5876,14400.0
2014-06-25 13:00:00,69.42,69.63,69.42,69.58,16900.0,53.5876,53.7497,53.5876,53.7111,16900.0
2014-06-25 13:30:00,69.6,69.72,69.6,69.72,24600.0,53.7266,53.8192,53.7266,53.8192,24600.0
2014-06-25 14:00:00,69.72,69.72,69.58,69.66,29600.0,53.8192,53.8192,53.7111,53.7729,29600.0
2014-06-25 14:30:00,69.67,69.81,69.67,69.81,35600.0,53.7806,53.8887,53.7806,53.8887,35600.0
2014-06-25 15:00:00,69.81,69.88,69.8,69.84,45300.0,53.8887,53.9427,53.881,53.9118,45300.0
2014-06-25 15:30:00,69.84,70.01,69.83,70.0,118200.0,53.9118,54.0431,53.9041,54.0353,118200.0
2014-06-26 09:30:00,69.98,70.05,69.23,69.42,28200.0,54.0199,54.0739,53.441,53.5876,28200.0
2014-06-26 10:00:00,69.41,69.66,69.26,69.49,20000.0,53.5799,53.7729,53.4641,53.6417,20000.0
2014-06-26 10:30:00,69.52,69.52,68.99,69.1,13500.0,53.6648,53.6648,53.2557,53.3406,13500.0
2014-06-26 11:00:00,69.1,69.25,69.02,69.2,22200.0,53.3406,53.4564,53.2789,53.4178,22200.0
2014-06-26 11:30:00,69.22,69.32,69.14,69.25,27900.0,53.4332,53.5104,53.3715,53.4564,27900.0
2014-06-26 12:00:00,69.25,69.33,69.17,69.24,21200.0,53.4564,53.5182,53.3946,53.4487,21200.0
2014-06-26 12:30:00,69.24,69.3,68.99,69.0,14600.0,53.4487,53.495,53.2557,53.2634,14600.0
2014-06-26 13:00:00,69.0,69.26,68.99,69.23,14700.0,53.2634,53.4641,53.2557,53.441,14700.0
2014-06-26 13:30:00,69.23,69.3,69.15,69.15,16200.0,53.441,53.495,53.3792,53.3792,16200.0
2014-06-26 14:00:00,69.16,69.35,69.04,69.29,68600.0,53.3869,53.5336,53.2943,53.4873,68600.0
2014-06-26 14:30:00,69.31,69.31,69.15,69.23,22900.0,53.5027,53.5027,53.3792,53.441,22900.0
2014-06-26 15:00:00,69.22,69.27,69.12,69.14,35600.0,53.4332,53.4718,53.356,53.3715,35600.0
2014-06-26 15:30:00,69.12,69.18,69.06,69.1,76800.0,53.356,53.4024,53.3097,53.3406,76800.0
2014-06-27 09:30:00,69.06,69.46,68.97,69.29,10100.0,53.3097,53.6185,53.2403,53.4873,10100.0
2014-06-27 10:00:00,69.29,69.29,69.07,69.18,11900.0,53.4873,53.4873,53.3174,53.4024,11900.0
2014-06-27 10:30:00,69.17,69.21,69.06,69.16,13400.0,53.3946,53.4255,53.3097,53.3869,13400.0
2014-06-27 11:00:00,69.23,69.26,69.05,69.16,8700.0,53.441,53.4641,53.302,53.3869,8700.0
2014-06-27 11:30:00,69.19,69.34,69.14,69.25,6900.0,53.4101,53.5259,53.3715,53.4564,6900.0
2014-06-27 12:00:00,69.23,69.26,69.16,69.21,39200.0,53.441,53.4641,53.3869,53.4255,39200.0
2014-06-27 12:30:00,69.15,69.24,69.12,69.24,5900.0,53.3792,53.4487,53.356,53.4487,5900.0
2014-06-27 13:00:00,69.24,69.33,69.02,69.14,13600.0,53.4487,53.5182,53.2789,53.3715,13600.0
2014-06-27 13:30:00,69.13,69.24,69.03,69.04,11100.0,53.3638,53.4487,53.2866,53.2943,11100.0
2014-06-27 14:00:00,69.04,69.17,69.0,69.05,23500.0,53.2943,53.3946,53.2634,53.302,23500.0
2014-06-27 14:30:00,69.06,69.09,68.96,69.03,32200.0,53.3097,53.3329,53.2325,53.2866,32200.0
2014-06-27 15:00:00,69.02,69.09,69.0,69.02,28000.0,53.2789,53.3329,53.2634,53.2789,28000.0
2014-06-27 15:30:00,69.02,69.16,68.88,68.98,73800.0,53.2789,53.3869,53.1708,53.248,73800.0
2014-06-30 09:30:00,68.88,69.2,68.84,68.89,158600.0,53.1708,53.4178,53.1399,53.1785,158600.0
2014-06-30 10:00:00,68.93,69.07,68.76,68.98,94000.0,53.2094,53.3174,53.0781,53.248,94000.0
2014-06-30 10:30:00,68.97,69.06,68.67,68.67,78500.0,53.2403,53.3097,53.0087,53.0087,78500.0
2014-06-30 11:00:00,68.67,68.77,68.55,68.76,31900.0,53.0087,53.0859,52.916,53.0781,31900.0
2014-06-30 11:30:00,68.77,68.77,68.59,68.74,15600.0,53.0859,53.0859,52.9469,53.0627,15600.0
2014-06-30 12:00:00,68.75,69.0,68.73,69.0,35200.0,53.0704,53.2634,53.055,53.2634,35200.0
2014-06-30 12:30:00,69.0,69.22,69.0,69.2,10800.0,53.2634,53.4332,53.2634,53.4178,10800.0
2014-06-30 13:00:00,69.21,69.26,69.15,69.15,14900.0,53.4255,53.4641,53.3792,53.3792,14900.0
2014-06-30 13:30:00,69.13,69.14,69.09,69.09,12600.0,53.3638,53.3715,53.3329,53.3329,12600.0
2014-06-30 14:00:00,69.09,69.11,69.04,69.06,16200.0,53.3329,53.3483,53.2943,53.3097,16200.0
2014-06-30 14:30:00,69.06,69.17,69.0,69.05,62300.0,53.3097,53.3946,53.2634,53.302,62300.0
2014-06-30 15:00:00,69.04,69.16,69.0,69.16,35300.0,53.2943,53.3869,53.2634,53.3869,35300.0
2014-06-30 15:30:00,69.15,69.15,68.8,68.93,119400.0,53.3792,53.3792,53.109,53.2094,119400.0
2014-07-01 09:30:00,69.51,70.0,69.32,69.9,31000.0,53.6571,54.0353,53.5104,53.9582,31000.0
2014-07-01 10:00:00,69.87,70.1,69.83,69.83,32500.0,53.935,54.1125,53.9041,53.9041,32500.0
2014-07-01 10:30:00,69.87,70.17,69.87,70.02,31800.0,53.935,54.1666,53.935,54.0508,31800.0
2014-07-01 11:00:00,70.06,70.15,69.85,69.95,19600.0,54.0817,54.1511,53.9196,53.9967,19600.0
2014-07-01 11:30:00,69.93,70.02,69.84,69.9,16400.0,53.9813,54.0508,53.9118,53.9582,16400.0
2014-07-01 12:00:00,69.89,69.9,69.79,69.83,35100.0,53.9504,53.9582,53.8732,53.9041,35100.0
2014-07-01 12:30:00,69.84,69.97,69.84,69.9,13100.0,53.9118,54.0122,53.9118,53.9582,13100.0
2014-07-01 13:00:00,69.93,69.97,69.84,69.94,20800.0,53.9813,54.0122,53.9118,53.989,20800.0
2014-07-01 13:30:00,69.95,69.97,69.75,69.86,24900.0,53.9967,54.0122,53.8424,53.9273,24900.0
2014-07-01 14:00:00,69.86,69.87,69.67,69.67,14700.0,53.9273,53.935,53.7806,53.7806,14700.0
2014-07-01 14:30:00,69.68,69.84,69.66,69.77,26200.0,53.7883,53.9118,53.7729,53.8578,26200.0
2014-07-01 15:00:00,69.79,69.91,69.78,69.83,33700.0,53.8732,53.9659,53.8655,53.9041,33700.0
2014-07-01 15:30:00,69.84,69.94,69.73,69.79,55700.0,53.9118,53.989,53.8269,53.8732,55700.0
2014-07-02 09:30:00,69.6,70.13,69.52,69.98,32800.0,53.7266,54.1357,53.6648,54.0199,32800.0
2014-07-02 10:00:00,70.0,70.09,69.92,70.03,23500.0,54.0353,54.1048,53.9736,54.0585,23500.0
2014-07-02 10:30:00,69.99,70.25,69.94,70.12,32600.0,54.0276,54.2283,53.989,54.128,32600.0
2014-07-02 11:00:00,70.12,70.26,69.98,70.26,52800.0,54.128,54.236,54.0199,54.236,52800.0
2014-07-02 11:30:00,70.25,70.45,70.19,70.45,24300.0,54.2283,54.3827,54.182,54.3827,24300.0
2014-07-02 12:00:00,70.43,70.5,70.37,70.46,20800.0,54.3673,54.4213,54.321,54.3904,20800.0
2014-07-02 12:30:00,70.45,70.52,70.31,70.5,16300.0,54.3827,54.4368,54.2746,54.4213,16300.0
2014-07-02 13:00:00,70.51,70.72,70.49,70.7,27200.0,54.429,54.5911,54.4136,54.5757,27200.0
2014-07-02 13:30:00,70.7,70.8,70.6,70.78,18800.0,54.5757,54.6529,54.4985,54.6375,18800.0
2014-07-02 14:00:00,70.73,70.73,70.55,70.7,27100.0,54.5989,54.5989,54.4599,54.5757,27100.0
2014-07-02 14:30:00,70.71,70.71,70.57,70.61,21900.0,54.5834,54.5834,54.4753,54.5062,21900.0
2014-07-02 15:00:00,70.62,70.62,70.31,70.32,25400.0,54.5139,54.5139,54.2746,54.2824,25400.0
2014-07-02 15:30:00,70.31,70.43,70.29,70.37,106000.0,54.2746,54.3673,54.2592,54.321,106000.0
2014-07-03 09:30:00,70.46,70.88,70.25,70.42,98900.0,54.3904,54.7146,54.2283,54.3596,98900.0
2014-07-03 10:00:00,70.45,70.94,70.39,70.94,22200.0,54.3827,54.761,54.3364,54.761,22200.0
2014-07-03 10:30:00,70.94,71.18,70.86,71.16,23700.0,54.761,54.9462,54.6992,54.9308,23700.0
2014-07-03 11:00:00,71.13,71.13,70.79,70.89,10900.0,54.9076,54.9076,54.6452,54.7224,10900.0
2014-07-03 11:30:00,70.93,71.11,70.89,71.09,15000.0,54.7532,54.8922,54.7224,54.8768,15000.0
2014-07-03 12:00:00,71.11,71.22,70.92,71.03,20800.0,54.8922,54.9771,54.7455,54.8304,20800.0
2014-07-03 12:30:00,71.01,71.14,70.94,71.11,170500.0,54.815,54.9153,54.761,54.8922,170500.0
2014-07-07 09:30:00,70.87,71.28,70.79,70.87,11900.0,54.7069,55.0234,54.6452,54.7069,11900.0
2014-07-07 10:00:00,70.92,71.05,70.83,70.98,19100.0,54.7455,54.8459,54.6761,54.7918,19100.0
2014-07-07 10:30:00,70.98,71.1,70.8,70.87,9100.0,54.7918,54.8845,54.6529,54.7069,9100.0
2014-07-07 11:00:00,70.84,70.88,70.74,70.85,7900.0,54.6838,54.7146,54.6066,54.6915,7900.0
2014-07-07 11:30:00,70.86,71.01,70.77,70.82,8100.0,54.6992,54.815,54.6297,54.6683,8100.0
2014-07-07 12:00:00,70.82,71.17,70.82,71.11,3800.0,54.6683,54.9385,54.6683,54.8922,3800.0
2014-07-07 12:30:00,71.11,71.14,70.99,71.08,17300.0,54.8922,54.9153,54.7996,54.869,17300.0
2014-07-07 13:00:00,71.06,71.06,70.81,70.82,7200.0,54.8536,54.8536,54.6606,54.6683,7200.0
2014-07-07 13:30:00,70.81,70.89,70.73,70.77,9800.0,54.6606,54.7224,54.5989,54.6297,9800.0
2014-07-07 14:00:00,70.76,70.79,70.6,70.62,11000.0,54.622,54.6452,54.4985,54.5139,11000.0
2014-07-07 14:30:00,70.59,70.59,70.37,70.41,48900.0,54.4908,54.4908,54.321,54.3518,48900.0
2014-07-07 15:00:00,70.42,70.5,70.39,70.4,30200.0,54.3596,54.4213,54.3364,54.3441,30200.0
2014-07-07 15:30:00,70.42,70.71,70.4,70.71,138900.0,54.3596,54.5834,54.3441,54.5834,138900.0
2014-07-08 09:30:00,70.73,70.73,69.7,70.02,112800.0,54.5989,54.5989,53.8038,54.0508,112800.0
2014-07-08 10:00:00,70.0,70.0,69.3,69.3,57000.0,54.0353,54.0353,53.495,53.495,57000.0
2014-07-08 10:30:00,69.3,69.55,69.29,69.4,124000.0,53.495,53.688,53.4873,53.5722,124000.0
2014-07-08 11:00:00,69.38,69.38,68.94,68.94,17500.0,53.5567,53.5567,53.2171,53.2171,17500.0
2014-07-08 11:30:00,68.94,69.14,68.93,69.03,44000.0,53.2171,53.3715,53.2094,53.2866,44000.0
2014-07-08 12:00:00,69.02,69.07,68.91,69.05,20800.0,53.2789,53.3174,53.1939,53.302,20800.0
2014-07-08 12:30:00,69.04,69.09,68.93,69.01,17900.0,53.2943,53.3329,53.2094,53.2711,17900.0
2014-07-08 13:00:00,69.0,69.04,68.94,69.02,105100.0,53.2634,53.2943,53.2171,53.2789,105100.0
2014-07-08 13:30:00,69.02,69.31,68.96,69.25,33300.0,53.2789,53.5027,53.2325,53.4564,33300.0
2014-07-08 14:00:00,69.25,69.46,69.23,69.4,22100.0,53.4564,53.6185,53.441,53.5722,22100.0
2014-07-08 14:30:00,69.38,69.49,69.32,69.39,14800.0,53.5567,53.6417,53.5104,53.5645,14800.0
2014-07-08 15:00:00,69.38,69.49,69.28,69.4,35800.0,53.5567,53.6417,53.4796,53.5722,35800.0
2014-07-08 15:30:00,69.38,69.38,69.15,69.18,71300.0,53.5567,53.5567,53.3792,53.4024,71300.0
2014-07-09 09:30:00,69.08,69.8,68.8,69.75,42600.0,53.3252,53.881,53.109,53.8424,42600.0
2014-07-09 10:00:00,69.75,70.0,69.67,69.94,68200.0,53.8424,54.0353,53.7806,53.989,68200.0
2014-07-09 10:30:00,69.91,70.02,69.8,69.91,43800.0,53.9659,54.0508,53.881,53.9659,43800.0
2014-07-09 11:00:00,69.9,69.99,69.74,69.74,87900.0,53.9582,54.0276,53.8346,53.8346,87900.0
2014-07-09 11:30:00,69.75,69.77,69.56,69.56,22000.0,53.8424,53.8578,53.6957,53.6957,22000.0
2014-07-09 12:00:00,69.58,69.66,69.51,69.54,27100.0,53.7111,53.7729,53.6571,53.6803,27100.0
2014-07-09 12:30:00,69.58,69.6,69.5,69.57,6100.0,53.7111,53.7266,53.6494,53.7034,6100.0
2014-07-09 13:00:00,69.58,69.62,69.49,69.49,10900.0,53.7111,53.742,53.6417,53.6417,10900.0
2014-07-09 13:30:00,69.49,69.49,69.37,69.44,12900.0,53.6417,53.6417,53.549,53.6031,12900.0
2014-07-09 14:00:00,69.36,69.58,69.34,69.46,152300.0,53.5413,53.7111,53.5259,53.6185,152300.0
2014-07-09 14:30:00,69.41,69.55,69.38,69.48,19600.0,53.5799,53.688,53.5567,53.6339,19600.0
2014-07-09 15:00:00,69.47,69.54,69.43,69.52,35300.0,53.6262,53.6803,53.5953,53.6648,35300.0
2014-07-09 15:30:00,69.53,69.56,69.46,69.5,106200.0,53.6725,53.6957,53.6185,53.6494,106200.0
2014-07-10 09:30:00,68.62,68.64,68.08,68.55,16800.0,52.9701,52.9855,52.5532,52.916,16800.0
2014-07-10 10:00:00,68.55,68.77,68.37,68.54,33600.0,52.916,53.0859,52.7771,52.9083,33600.0
2014-07-10 10:30:00,68.53,68.55,68.34,68.47,15500.0,52.9006,52.916,52.7539,52.8543,15500.0
2014-07-10 11:00:00,68.47,68.63,68.38,68.38,23400.0,52.8543,52.9778,52.7848,52.7848,23400.0
2014-07-10 11:30:00,68.39,68.57,68.33,68.57,82600.0,52.7925,52.9315,52.7462,52.9315,82600.0
2014-07-10 12:00:00,68.57,68.62,68.44,68.59,6800.0,52.9315,52.9701,52.8311,52.9469,6800.0
2014-07-10 12:30:00,68.59,68.61,68.37,68.46,11200.0,52.9469,52.9624,52.7771,52.8466,11200.0
2014-07-10 13:00:00,68.46,68.66,68.45,68.61,8800.0,52.8466,53.001,52.8388,52.9624,8800.0
2014-07-10 13:30:00,68.62,68.64,68.49,68.49,8800.0,52.9701,52.9855,52.8697,52.8697,8800.0
2014-07-10 14:00:00,68.5,68.53,68.37,68.42,14400.0,52.8774,52.9006,52.7771,52.8157,14400.0
2014-07-10 14:30:00,68.42,68.42,68.16,68.16,14900.0,52.8157,52.8157,52.615,52.615,14900.0
2014-07-10 15:00:00,68.15,68.38,68.15,68.25,21800.0,52.6073,52.7848,52.6073,52.6845,21800.0
2014-07-10 15:30:00,68.24,68.25,67.89,67.92,2129300.0,52.6767,52.6845,52.4066,52.4297,2129300.0
2014-07-11 09:30:00,68.03,68.1,67.77,67.8,50400.0,52.5146,52.5687,52.3139,52.3371,50400.0
2014-07-11 10:00:00,67.81,67.9,67.57,67.88,29200.0,52.3448,52.4143,52.1595,52.3988,29200.0
2014-07-11 10:30:00,67.89,67.9,67.65,67.69,43200.0,52.4066,52.4143,52.2213,52.2522,43200.0
2014-07-11 11:00:00,67.7,67.9,67.69,67.86,18000.0,52.2599,52.4143,52.2522,52.3834,18000.0
2014-07-11 11:30:00,67.87,67.89,67.71,67.71,9500.0,52.3911,52.4066,52.2676,52.2676,9500.0
2014-07-11 12:00:00,67.71,67.73,67.67,67.72,15000.0,52.2676,52.2831,52.2367,52.2753,15000.0
2014-07-11 12:30:00,67.72,67.76,67.66,67.76,13500.0,52.2753,52.3062,52.229,52.3062,13500.0
2014-07-11 13:00:00,67.75,67.85,67.74,67.83,16900.0,52.2985,52.3757,52.2908,52.3602,16900.0
2014-07-11 13:30:00,67.82,67.84,67.72,67.81,9600.0,52.3525,52.368,52.2753,52.3448,9600.0
2014-07-11 14:00:00,67.8,67.87,67.75,67.87,30100.0,52.3371,52.3911,52.2985,52.3911,30100.0
2014-07-11 14:30:00,67.87,67.97,67.87,67.94,30100.0,52.3911,52.4683,52.3911,52.4452,30100.0
2014-07-11 15:00:00,67.94,67.95,67.85,67.92,33800.0,52.4452,52.4529,52.3757,52.4297,33800.0
2014-07-11 15:30:00,67.92,68.01,67.91,67.97,118400.0,52.4297,52.4992,52.422,52.4683,118400.0
2014-07-14 09:30:00,68.1,68.36,68.07,68.23,44200.0,52.5687,52.7694,52.5455,52.669,44200.0
2014-07-14 10:00:00,68.22,68.34,68.06,68.08,24600.0,52.6613,52.7539,52.5378,52.5532,24600.0
2014-07-14 10:30:00,68.05,68.35,68.05,68.27,42400.0,52.5301,52.7617,52.5301,52.6999,42400.0
2014-07-14 11:00:00,68.28,68.36,68.2,68.26,38800.0,52.7076,52.7694,52.6459,52.6922,38800.0
2014-07-14 11:30:00,68.26,68.29,68.13,68.22,9900.0,52.6922,52.7153,52.5918,52.6613,9900.0
2014-07-14 12:00:00,68.23,68.28,68.09,68.09,26100.0,52.669,52.7076,52.561,52.561,26100.0
2014-07-14 12:30:00,68.08,68.14,67.96,67.96,12100.0,52.5532,52.5995,52.4606,52.4606,12100.0
2014-07-14 13:00:00,67.97,68.14,67.94,68.05,14300.0,52.4683,52.5995,52.4452,52.5301,14300.0
2014-07-14 13:30:00,68.02,68.09,68.0,68.06,12100.0,52.5069,52.561,52.4915,52.5378,12100.0
2014-07-14 14:00:00,68.06,68.14,68.05,68.07,22700.0,52.5378,52.5995,52.5301,52.5455,22700.0
2014-07-14 14:30:00,68.08,68.08,68.0,68.05,20800.0,52.5532,52.5532,52.4915,52.5301,20800.0
2014-07-14 15:00:00,68.06,68.06,67.9,67.9,23900.0,52.5378,52.5378,52.4143,52.4143,23900.0
2014-07-14 15:30:00,67.9,68.13,67.9,68.0,79400.0,52.4143,52.5918,52.4143,52.4915,79400.0
2014-07-15 09:30:00,67.85,68.22,67.68,68.03,110100.0,52.3757,52.6613,52.2445,52.5146,110100.0
2014-07-15 10:00:00,68.17,68.32,67.97,68.32,19700.0,52.6227,52.7385,52.4683,52.7385,19700.0
2014-07-15 10:30:00,68.32,68.33,67.99,68.15,23000.0,52.7385,52.7462,52.4838,52.6073,23000.0
2014-07-15 11:00:00,68.13,68.23,67.97,68.13,11500.0,52.5918,52.669,52.4683,52.5918,11500.0
2014-07-15 11:30:00,68.09,68.14,67.95,67.95,14600.0,52.561,52.5995,52.4529,52.4529,14600.0
2014-07-15 12:00:00,67.97,68.14,67.85,68.12,17600.0,52.4683,52.5995,52.3757,52.5841,17600.0
2014-07-15 12:30:00,68.1,68.14,67.95,67.95,12000.0,52.5687,52.5995,52.4529,52.4529,12000.0
2014-07-15 13:00:00,67.95,68.19,67.88,68.18,13700.0,52.4529,52.6381,52.3988,52.6304,13700.0
2014-07-15 13:30:00,68.2,68.25,68.12,68.15,12200.0,52.6459,52.6845,52.5841,52.6073,12200.0
2014-07-15 14:00:00,68.15,68.17,68.04,68.13,35600.0,52.6073,52.6227,52.5224,52.5918,35600.0
2014-07-15 14:30:00,68.13,68.15,68.0,68.15,15000.0,52.5918,52.6073,52.4915,52.6073,15000.0
2014-07-15 15:00:00,68.16,68.16,67.91,67.98,24700.0,52.615,52.615,52.422,52.476,24700.0
2014-07-15 15:30:00,67.99,68.14,67.96,68.13,236000.0,52.4838,52.5995,52.4606,52.5918,236000.0
2014-07-16 09:30:00,68.86,69.17,68.5,68.76,133200.0,53.1553,53.3946,52.8774,53.0781,133200.0
2014-07-16 10:00:00,68.76,68.99,68.7,68.77,45800.0,53.0781,53.2557,53.0318,53.0859,45800.0
2014-07-16 10:30:00,68.78,68.93,68.75,68.77,61400.0,53.0936,53.2094,53.0704,53.0859,61400.0
2014-07-16 11:00:00,68.77,68.88,68.5,68.52,70400.0,53.0859,53.1708,52.8774,52.8929,70400.0
2014-07-16 11:30:00,68.51,68.64,68.49,68.58,26700.0,52.8852,52.9855,52.8697,52.9392,26700.0
2014-07-16 12:00:00,68.59,68.76,68.56,68.68,14800.0,52.9469,53.0781,52.9238,53.0164,14800.0
2014-07-16 12:30:00,68.69,68.73,68.6,68.66,15300.0,53.0241,53.055,52.9546,53.001,15300.0
2014-07-16 13:00:00,68.66,68.66,68.43,68.52,91100.0,53.001,53.001,52.8234,52.8929,91100.0
2014-07-16 13:30:00,68.53,68.64,68.44,68.64,15400.0,52.9006,52.9855,52.8311,52.9855,15400.0
2014-07-16 14:00:00,68.63,68.65,68.42,68.5,34100.0,52.9778,52.9932,52.8157,52.8774,34100.0
2014-07-16 14:30:00,68.49,68.5,68.32,68.35,32100.0,52.8697,52.8774,52.7385,52.7617,32100.0
2014-07-16 15:00:00,68.33,68.33,68.17,68.18,49000.0,52.7462,52.7462,52.6227,52.6304,49000.0
2014-07-16 15:30:00,68.2,68.25,68.13,68.17,215800.0,52.6459,52.6845,52.5918,52.6227,215800.0
2014-07-17 09:30:00,67.9,68.14,67.72,68.03,26600.0,52.4143,52.5995,52.2753,52.5146,26600.0
2014-07-17 10:00:00,68.04,68.31,67.91,68.31,200700.0,52.5224,52.7308,52.422,52.7308,200700.0
2014-07-17 10:30:00,68.31,68.44,68.2,68.39,45900.0,52.7308,52.8311,52.6459,52.7925,45900.0
2014-07-17 11:00:00,68.4,68.53,68.35,68.36,41700.0,52.8003,52.9006,52.7617,52.7694,41700.0
2014-07-17 11:30:00,68.32,68.55,68.27,68.51,27500.0,52.7385,52.916,52.6999,52.8852,27500.0
2014-07-17 12:00:00,68.5,68.58,68.41,68.56,20500.0,52.8774,52.9392,52.808,52.9238,20500.0
2014-07-17 12:30:00,68.58,68.66,68.52,68.62,16600.0,52.9392,53.001,52.8929,52.9701,16600.0
2014-07-17 13:00:00,68.6,68.7,68.57,68.7,23600.0,52.9546,53.0318,52.9315,53.0318,23600.0
2014-07-17 13:30:00,68.7,68.86,68.63,68.8,29900.0,53.0318,53.1553,52.9778,53.109,29900.0
2014-07-17 14:00:00,68.8,68.99,68.76,68.83,77000.0,53.109,53.2557,53.0781,53.1322,77000.0
2014-07-17 14:30:00,68.83,68.9,68.77,68.85,28700.0,53.1322,53.1862,53.0859,53.1476,28700.0
2014-07-17 15:00:00,68.84,68.85,68.46,68.46,129500.0,53.1399,53.1476,52.8466,52.8466,129500.0
2014-07-17 15:30:00,68.46,68.54,68.36,68.43,110700.0,52.8466,52.9083,52.7694,52.8234,110700.0
2014-07-18 09:30:00,68.55,68.74,68.33,68.69,20000.0,52.916,53.0627,52.7462,53.0241,20000.0
2014-07-18 10:00:00,68.64,68.68,68.45,68.45,27400.0,52.9855,53.0164,52.8388,52.8388,27400.0
2014-07-18 10:30:00,68.46,68.91,68.33,68.87,29400.0,52.8466,53.1939,52.7462,53.1631,29400.0
2014-07-18 11:00:00,68.88,69.14,68.67,69.03,81400.0,53.1708,53.3715,53.0087,53.2866,81400.0
2014-07-18 11:30:00,69.03,69.09,68.92,69.03,42700.0,53.2866,53.3329,53.2017,53.2866,42700.0
2014-07-18 12:00:00,69.02,69.12,68.98,69.09,10400.0,53.2789,53.356,53.248,53.3329,10400.0
2014-07-18 12:30:00,69.07,69.07,68.89,68.94,9200.0,53.3174,53.3174,53.1785,53.2171,9200.0
2014-07-18 13:00:00,68.93,68.93,68.79,68.84,11500.0,53.2094,53.2094,53.1013,53.1399,11500.0
2014-07-18 13:30:00,68.79,68.91,68.79,68.89,11300.0,53.1013,53.1939,53.1013,53.1785,11300.0
2014-07-18 14:00:00,68.9,69.09,68.83,69.02,19600.0,53.1862,53.3329,53.1322,53.2789,19600.0
2014-07-18 14:30:00,69.01,69.02,68.85,68.85,13700.0,53.2711,53.2789,53.1476,53.1476,13700.0
2014-07-18 15:00:00,68.87,69.15,68.84,69.13,47300.0,53.1631,53.3792,53.1399,53.3638,47300.0
2014-07-18 15:30:00,69.12,69.17,69.07,69.09,112000.0,53.356,53.3946,53.3174,53.3329,112000.0
2014-07-21 09:30:00,68.93,69.3,68.8,69.22,68100.0,53.2094,53.495,53.109,53.4332,68100.0
2014-07-21 10:00:00,69.27,69.4,69.15,69.23,73900.0,53.4718,53.5722,53.3792,53.441,73900.0
2014-07-21 10:30:00,69.25,69.26,68.88,68.94,30000.0,53.4564,53.4641,53.1708,53.2171,30000.0
2014-07-21 11:00:00,68.94,69.0,68.78,68.86,21000.0,53.2171,53.2634,53.0936,53.1553,21000.0
2014-07-21 11:30:00,68.86,68.89,68.71,68.86,14800.0,53.1553,53.1785,53.0396,53.1553,14800.0
2014-07-21 12:00:00,68.88,68.88,68.72,68.77,10300.0,53.1708,53.1708,53.0473,53.0859,10300.0
2014-07-21 12:30:00,68.74,68.82,68.74,68.8,11000.0,53.0627,53.1245,53.0627,53.109,11000.0
2014-07-21 13:00:00,68.77,69.04,68.76,69.02,67100.0,53.0859,53.2943,53.0781,53.2789,67100.0
2014-07-21 13:30:00,69.05,69.23,69.01,69.1,17600.0,53.302,53.441,53.2711,53.3406,17600.0
2014-07-21 14:00:00,69.11,69.13,68.94,69.0,28100.0,53.3483,53.3638,53.2171,53.2634,28100.0
2014-07-21 14:30:00,68.99,69.1,68.9,68.97,22200.0,53.2557,53.3406,53.1862,53.2403,22200.0
2014-07-21 15:00:00,68.97,69.14,68.97,69.1,38900.0,53.2403,53.3715,53.2403,53.3406,38900.0
2014-07-21 15:30:00,69.1,69.14,69.08,69.13,61500.0,53.3406,53.3715,53.3252,53.3638,61500.0
2014-07-22 09:30:00,69.67,70.51,69.66,70.39,53200.0,53.7806,54.429,53.7729,54.3364,53200.0
2014-07-22 10:00:00,70.41,70.73,70.41,70.65,35200.0,54.3518,54.5989,54.3518,54.5371,35200.0
2014-07-22 10:30:00,70.6,70.64,70.36,70.58,22600.0,54.4985,54.5294,54.3132,54.4831,22600.0
2014-07-22 11:00:00,70.61,70.63,70.52,70.56,26800.0,54.5062,54.5217,54.4368,54.4676,26800.0
2014-07-22 11:30:00,70.56,70.65,70.53,70.53,16500.0,54.4676,54.5371,54.4445,54.4445,16500.0
2014-07-22 12:00:00,70.55,70.72,70.54,70.71,33000.0,54.4599,54.5911,54.4522,54.5834,33000.0
2014-07-22 12:30:00,70.72,70.88,70.72,70.88,22900.0,54.5911,54.7146,54.5911,54.7146,22900.0
2014-07-22 13:00:00,70.87,71.06,70.87,70.99,28500.0,54.7069,54.8536,54.7069,54.7996,28500.0
2014-07-22 13:30:00,70.97,71.07,70.91,71.02,22900.0,54.7841,54.8613,54.7378,54.8227,22900.0
2014-07-22 14:00:00,71.02,71.12,71.02,71.1,20900.0,54.8227,54.8999,54.8227,54.8845,20900.0
2014-07-22 14:30:00,71.1,71.34,71.09,71.31,55100.0,54.8845,55.0697,54.8768,55.0466,55100.0
2014-07-22 15:00:00,71.31,71.63,71.31,71.61,75500.0,55.0466,55.2936,55.0466,55.2782,75500.0
2014-07-22 15:30:00,71.63,72.06,71.59,71.8,238700.0,55.2936,55.6255,55.2627,55.4248,238700.0
2014-07-23 09:30:00,72.18,72.43,71.68,72.2,98600.0,55.7182,55.9111,55.3322,55.7336,98600.0
2014-07-23 10:00:00,72.2,72.61,72.14,72.59,270500.0,55.7336,56.0501,55.6873,56.0347,270500.0
2014-07-23 10:30:00,72.59,72.66,72.42,72.53,95000.0,56.0347,56.0887,55.9034,55.9883,95000.0
2014-07-23 11:00:00,72.54,72.54,72.3,72.34,124000.0,55.9961,55.9961,55.8108,55.8417,124000.0
2014-07-23 11:30:00,72.33,72.58,72.33,72.46,130700.0,55.834,56.0269,55.834,55.9343,130700.0
2014-07-23 12:00:00,72.46,72.55,72.36,72.44,233300.0,55.9343,56.0038,55.8571,55.9189,233300.0
2014-07-23 12:30:00,72.43,72.46,72.35,72.4,53400.0,55.9111,55.9343,55.8494,55.888,53400.0
2014-07-23 13:00:00,72.4,72.54,72.38,72.54,82400.0,55.888,55.9961,55.8725,55.9961,82400.0
2014-07-23 13:30:00,72.52,72.78,72.49,72.74,155900.0,55.9806,56.1813,55.9575,56.1504,155900.0
2014-07-23 14:00:00,72.7,72.97,72.69,72.89,147900.0,56.1196,56.328,56.1118,56.2662,147900.0
2014-07-23 14:30:00,72.89,73.11,72.85,73.09,115900.0,56.2662,56.4361,56.2354,56.4206,115900.0
2014-07-23 15:00:00,73.09,73.14,72.5,72.52,150900.0,56.4206,56.4592,55.9652,55.9806,150900.0
2014-07-23 15:30:00,72.53,73.23,72.51,73.21,327100.0,55.9883,56.5287,55.9729,56.5133,327100.0
2014-07-24 09:30:00,74.55,79.09,74.23,78.87,533200.0,57.5476,61.0522,57.3006,60.8824,533200.0
2014-07-24 10:00:00,78.93,79.39,78.0,78.18,416600.0,60.9287,61.2838,60.2108,60.3498,416600.0
2014-07-24 10:30:00,78.19,78.23,77.47,77.74,462000.0,60.3575,60.3884,59.8017,60.0101,462000.0
2014-07-24 11:00:00,77.74,78.04,77.47,77.8,231700.0,60.0101,60.2417,59.8017,60.0564,231700.0
2014-07-24 11:30:00,77.77,78.02,77.44,77.53,123100.0,60.0333,60.2263,59.7785,59.848,123100.0
2014-07-24 12:00:00,77.52,78.0,77.39,77.64,125100.0,59.8403,60.2108,59.7399,59.9329,125100.0
2014-07-24 12:30:00,77.63,77.88,77.45,77.74,135400.0,59.9252,60.1182,59.7863,60.0101,135400.0
2014-07-24 13:00:00,77.76,78.0,77.6,77.84,146300.0,60.0255,60.2108,59.902,60.0873,146300.0
2014-07-24 13:30:00,77.89,78.13,77.72,78.13,147500.0,60.1259,60.3112,59.9947,60.3112,147500.0
2014-07-24 14:00:00,78.13,78.27,78.02,78.14,94000.0,60.3112,60.4192,60.2263,60.3189,94000.0
2014-07-24 14:30:00,78.15,78.48,78.05,78.35,498300.0,60.3266,60.5813,60.2494,60.481,498300.0
2014-07-24 15:00:00,78.31,79.0,78.29,78.88,146800.0,60.4501,60.9827,60.4347,60.8901,146800.0
2014-07-24 15:30:00,78.88,79.28,78.87,78.95,453900.0,60.8901,61.1989,60.8824,60.9442,453900.0
2014-07-25 09:30:00,78.64,78.83,78.1,78.15,67700.0,60.7049,60.8515,60.288,60.3266,67700.0
2014-07-25 10:00:00,78.15,78.39,77.89,78.34,88100.0,60.3266,60.5119,60.1259,60.4733,88100.0
2014-07-25 10:30:00,78.35,78.35,78.0,78.04,54500.0,60.481,60.481,60.2108,60.2417,54500.0
2014-07-25 11:00:00,78.03,78.09,77.54,77.57,38000.0,60.234,60.2803,59.8557,59.8789,38000.0
2014-07-25 11:30:00,77.56,77.59,77.29,77.33,37500.0,59.8712,59.8943,59.6627,59.6936,37500.0
2014-07-25 12:00:00,77.34,77.81,77.34,77.72,68000.0,59.7013,60.0641,59.7013,59.9947,68000.0
2014-07-25 12:30:00,77.73,77.81,77.4,77.61,94300.0,60.0024,60.0641,59.7477,59.9098,94300.0
2014-07-25 13:00:00,77.61,78.22,77.59,78.16,49000.0,59.9098,60.3806,59.8943,60.3343,49000.0
2014-07-25 13:30:00,78.14,78.2,77.97,78.09,59000.0,60.3189,60.3652,60.1877,60.2803,59000.0
2014-07-25 14:00:00,78.08,78.45,78.0,78.35,65900.0,60.2726,60.5582,60.2108,60.481,65900.0
2014-07-25 14:30:00,78.35,78.39,78.19,78.24,35400.0,60.481,60.5119,60.3575,60.3961,35400.0
2014-07-25 15:00:00,78.25,78.32,78.14,78.23,51700.0,60.4038,60.4578,60.3189,60.3884,51700.0
2014-07-25 15:30:00,78.24,78.25,77.95,78.0,129600.0,60.3961,60.4038,60.1722,60.2108,129600.0
2014-07-28 09:30:00,77.75,78.55,77.71,77.76,88700.0,60.0178,60.6354,59.987,60.0255,88700.0
2014-07-28 10:00:00,77.76,77.83,77.25,77.29,68500.0,60.0255,60.0796,59.6319,59.6627,68500.0
2014-07-28 10:30:00,77.3,77.48,77.09,77.21,71600.0,59.6705,59.8094,59.5084,59.601,71600.0
2014-07-28 11:00:00,77.26,77.5,77.22,77.46,32300.0,59.6396,59.8248,59.6087,59.794,32300.0
2014-07-28 11:30:00,77.49,77.72,77.47,77.71,38000.0,59.8171,59.9947,59.8017,59.987,38000.0
2014-07-28 12:00:00,77.73,77.97,77.69,77.88,38400.0,60.0024,60.1877,59.9715,60.1182,38400.0
2014-07-28 12:30:00,77.89,77.91,77.79,77.91,33600.0,60.1259,60.1413,60.0487,60.1413,33600.0
2014-07-28 13:00:00,77.94,78.0,77.73,77.95,28600.0,60.1645,60.2108,60.0024,60.1722,28600.0
2014-07-28 13:30:00,77.94,78.28,77.91,78.06,41600.0,60.1645,60.427,60.1413,60.2571,41600.0
2014-07-28 14:00:00,78.06,78.23,78.06,78.18,22300.0,60.2571,60.3884,60.2571,60.3498,22300.0
2014-07-28 14:30:00,78.18,78.23,78.13,78.22,29400.0,60.3498,60.3884,60.3112,60.3806,29400.0
2014-07-28 15:00:00,78.23,78.39,78.14,78.39,60300.0,60.3884,60.5119,60.3189,60.5119,60300.0
2014-07-28 15:30:00,78.39,78.46,78.3,78.38,108600.0,60.5119,60.5659,60.4424,60.5041,108600.0
2014-07-29 09:30:00,78.36,78.59,78.21,78.32,18100.0,60.4887,60.6663,60.3729,60.4578,18100.0
2014-07-29 10:00:00,78.25,78.58,78.23,78.54,21200.0,60.4038,60.6585,60.3884,60.6277,21200.0
2014-07-29 10:30:00,78.54,78.78,78.45,78.45,50400.0,60.6277,60.8129,60.5582,60.5582,50400.0
2014-07-29 11:00:00,78.47,78.48,78.03,78.08,58900.0,60.5736,60.5813,60.234,60.2726,58900.0
2014-07-29 11:30:00,78.07,78.08,77.83,77.98,32900.0,60.2648,60.2726,60.0796,60.1954,32900.0
2014-07-29 12:00:00,77.98,78.28,77.97,78.27,26900.0,60.1954,60.427,60.1877,60.4192,26900.0
2014-07-29 12:30:00,78.28,78.31,78.26,78.29,31400.0,60.427,60.4501,60.4115,60.4347,31400.0
2014-07-29 13:00:00,78.3,78.34,78.16,78.2,30100.0,60.4424,60.4733,60.3343,60.3652,30100.0
2014-07-29 13:30:00,78.18,78.37,78.18,78.34,23100.0,60.3498,60.4964,60.3498,60.4733,23100.0
2014-07-29 14:00:00,78.35,78.38,78.1,78.19,63200.0,60.481,60.5041,60.288,60.3575,63200.0
2014-07-29 14:30:00,78.19,78.22,78.11,78.16,33100.0,60.3575,60.3806,60.2957,60.3343,33100.0
2014-07-29 15:00:00,78.15,78.36,78.12,78.32,39500.0,60.3266,60.4887,60.3034,60.4578,39500.0
2014-07-29 15:30:00,78.32,78.37,78.09,78.11,109000.0,60.4578,60.4964,60.2803,60.2957,109000.0
2014-07-30 09:30:00,78.11,78.61,77.82,78.29,20200.0,60.2957,60.6817,60.0719,60.4347,20200.0
2014-07-30 10:00:00,78.3,78.46,78.18,78.23,23900.0,60.4424,60.5659,60.3498,60.3884,23900.0
2014-07-30 10:30:00,78.26,78.34,78.04,78.1,21200.0,60.4115,60.4733,60.2417,60.288,21200.0
2014-07-30 11:00:00,78.12,78.16,77.95,78.15,36300.0,60.3034,60.3343,60.1722,60.3266,36300.0
2014-07-30 11:30:00,78.15,78.15,77.76,77.8,12800.0,60.3266,60.3266,60.0255,60.0564,12800.0
2014-07-30 12:00:00,77.79,78.05,77.79,78.04,14100.0,60.0487,60.2494,60.0487,60.2417,14100.0
2014-07-30 12:30:00,78.05,78.21,78.03,78.11,15200.0,60.2494,60.3729,60.234,60.2957,15200.0
2014-07-30 13:00:00,78.12,78.12,77.96,77.96,8400.0,60.3034,60.3034,60.1799,60.1799,8400.0
2014-07-30 13:30:00,77.98,78.16,77.97,78.16,11400.0,60.1954,60.3343,60.1877,60.3343,11400.0
2014-07-30 14:00:00,78.16,78.78,78.07,78.67,35500.0,60.3343,60.8129,60.2648,60.728,35500.0
2014-07-30 14:30:00,78.67,78.7,78.37,78.4,44900.0,60.728,60.7512,60.4964,60.5196,44900.0
2014-07-30 15:00:00,78.38,78.4,78.34,78.4,63600.0,60.5041,60.5196,60.4733,60.5196,63600.0
2014-07-30 15:30:00,78.4,78.66,78.4,78.57,63200.0,60.5196,60.7203,60.5196,60.6508,63200.0
2014-07-31 09:30:00,77.56,78.15,77.41,77.71,32500.0,59.8712,60.3266,59.7554,59.987,32500.0
2014-07-31 10:00:00,77.64,77.83,77.42,77.53,16000.0,59.9329,60.0796,59.7631,59.848,16000.0
2014-07-31 10:30:00,77.51,77.51,76.85,76.89,33400.0,59.8326,59.8326,59.3231,59.354,33400.0
2014-07-31 11:00:00,76.9,77.08,76.83,76.97,27900.0,59.3617,59.5006,59.3077,59.4157,27900.0
2014-07-31 11:30:00,76.98,77.12,76.53,76.55,33400.0,59.4234,59.5315,59.0761,59.0915,33400.0
2014-07-31 12:00:00,76.6,76.74,76.44,76.46,27900.0,59.1301,59.2382,59.0066,59.022,27900.0
2014-07-31 12:30:00,76.51,76.58,76.35,76.44,48600.0,59.0606,59.1147,58.9371,59.0066,48600.0
2014-07-31 13:00:00,76.44,76.77,76.4,76.71,23500.0,59.0066,59.2613,58.9757,59.215,23500.0
2014-07-31 13:30:00,76.73,77.0,76.71,76.98,15400.0,59.2305,59.4389,59.215,59.4234,15400.0
2014-07-31 14:00:00,77.03,77.1,76.93,77.04,19400.0,59.462,59.5161,59.3848,59.4698,19400.0
2014-07-31 14:30:00,77.03,77.04,76.83,76.89,25600.0,59.462,59.4698,59.3077,59.354,25600.0
2014-07-31 15:00:00,76.89,77.02,76.7,76.76,43700.0,59.354,59.4543,59.2073,59.2536,43700.0
2014-07-31 15:30:00,76.79,76.86,76.56,76.58,102700.0,59.2768,59.3308,59.0992,59.1147,102700.0
2014-08-01 09:30:00,76.54,76.96,76.19,76.75,51000.0,59.0838,59.408,58.8136,59.2459,51000.0
2014-08-01 10:00:00,76.75,76.75,75.71,76.0,87500.0,59.2459,59.2459,58.4431,58.6669,87500.0
2014-08-01 10:30:00,75.98,76.21,75.97,76.18,50300.0,58.6515,58.8291,58.6438,58.8059,50300.0
2014-08-01 11:00:00,76.14,76.16,75.77,75.79,32100.0,58.775,58.7905,58.4894,58.5048,32100.0
2014-08-01 11:30:00,75.76,75.78,75.36,75.42,29200.0,58.4817,58.4971,58.1729,58.2192,29200.0
2014-08-01 12:00:00,75.42,75.55,75.32,75.54,25100.0,58.2192,58.3196,58.142,58.3119,25100.0
2014-08-01 12:30:00,75.54,75.64,75.44,75.55,47400.0,58.3119,58.3891,58.2347,58.3196,47400.0
2014-08-01 13:00:00,75.55,75.73,75.48,75.72,30600.0,58.3196,58.4585,58.2655,58.4508,30600.0
2014-08-01 13:30:00,75.73,75.84,75.64,75.75,39200.0,58.4585,58.5434,58.3891,58.474,39200.0
2014-08-01 14:00:00,75.75,75.98,75.59,75.59,57500.0,58.474,58.6515,58.3505,58.3505,57500.0
2014-08-01 14:30:00,75.6,75.8,75.55,75.55,42800.0,58.3582,58.5126,58.3196,58.3196,42800.0
2014-08-01 15:00:00,75.53,75.88,75.52,75.72,50000.0,58.3041,58.5743,58.2964,58.4508,50000.0
2014-08-01 15:30:00,75.72,75.8,75.57,75.71,95000.0,58.4508,58.5126,58.335,58.4431,95000.0
2014-08-04 09:30:00,75.84,75.92,75.21,75.75,26000.0,58.5434,58.6052,58.0571,58.474,26000.0
2014-08-04 10:00:00,75.78,75.95,75.73,75.81,40100.0,58.4971,58.6283,58.4585,58.5203,40100.0
2014-08-04 10:30:00,75.8,75.82,75.59,75.72,37000.0,58.5126,58.528,58.3505,58.4508,37000.0
2014-08-04 11:00:00,75.71,75.97,75.57,75.91,15100.0,58.4431,58.6438,58.335,58.5975,15100.0
2014-08-04 11:30:00,75.89,76.05,75.74,76.01,12800.0,58.582,58.7055,58.4662,58.6747,12800.0
2014-08-04 12:00:00,76.01,76.15,75.94,76.1,9700.0,58.6747,58.7827,58.6206,58.7441,9700.0
2014-08-04 12:30:00,76.08,76.13,76.0,76.13,9900.0,58.7287,58.7673,58.6669,58.7673,9900.0
2014-08-04 13:00:00,76.13,76.34,76.1,76.3,21800.0,58.7673,58.9294,58.7441,58.8985,21800.0
2014-08-04 13:30:00,76.26,76.56,76.26,76.46,14900.0,58.8676,59.0992,58.8676,59.022,14900.0
2014-08-04 14:00:00,76.48,76.63,76.33,76.59,50800.0,59.0375,59.1533,58.9217,59.1224,50800.0
2014-08-04 14:30:00,76.57,76.71,76.55,76.6,19100.0,59.1069,59.215,59.0915,59.1301,19100.0
2014-08-04 15:00:00,76.6,76.74,76.54,76.69,26900.0,59.1301,59.2382,59.0838,59.1996,26900.0
2014-08-04 15:30:00,76.7,76.78,76.65,76.72,99800.0,59.2073,59.2691,59.1687,59.2227,99800.0
2014-08-05 09:30:00,76.25,76.81,76.15,76.75,15200.0,58.8599,59.2922,58.7827,59.2459,15200.0
2014-08-05 10:00:00,76.71,76.75,76.52,76.7,9900.0,59.215,59.2459,59.0684,59.2073,9900.0
2014-08-05 10:30:00,76.72,76.96,76.71,76.83,14300.0,59.2227,59.408,59.215,59.3077,14300.0
2014-08-05 11:00:00,76.85,76.95,76.71,76.78,18900.0,59.3231,59.4003,59.215,59.2691,18900.0
2014-08-05 11:30:00,76.77,77.09,76.72,76.96,21100.0,59.2613,59.5084,59.2227,59.408,21100.0
2014-08-05 12:00:00,76.95,77.09,76.84,76.9,14700.0,59.4003,59.5084,59.3154,59.3617,14700.0
2014-08-05 12:30:00,76.91,77.1,76.86,77.03,17700.0,59.3694,59.5161,59.3308,59.462,17700.0
2014-08-05 13:00:00,77.06,77.11,76.88,77.11,16700.0,59.4852,59.5238,59.3462,59.5238,16700.0
2014-08-05 13:30:00,77.04,77.04,76.37,76.37,32400.0,59.4698,59.4698,58.9526,58.9526,32400.0
2014-08-05 14:00:00,76.35,76.47,76.07,76.44,21700.0,58.9371,59.0298,58.721,59.0066,21700.0
2014-08-05 14:30:00,76.65,76.7,76.57,76.6,25000.0,59.1687,59.2073,59.1069,59.1301,25000.0
2014-08-05 15:00:00,76.56,76.64,76.45,76.58,20300.0,59.0992,59.161,59.0143,59.1147,20300.0
2014-08-05 15:30:00,76.58,76.88,76.58,76.82,48500.0,59.1147,59.3462,59.1147,59.2999,48500.0
2014-08-06 09:30:00,76.32,76.78,76.3,76.72,12000.0,58.914,59.2691,58.8985,59.2227,12000.0
2014-08-06 10:00:00,76.74,77.11,76.67,76.89,30500.0,59.2382,59.5238,59.1841,59.354,30500.0
2014-08-06 10:30:00,76.95,77.57,76.84,77.55,34100.0,59.4003,59.8789,59.3154,59.8634,34100.0
2014-08-06 11:00:00,77.6,77.8,77.44,77.75,31600.0,59.902,60.0564,59.7785,60.0178,31600.0
2014-08-06 11:30:00,77.75,77.95,77.6,77.95,28000.0,60.0178,60.1722,59.902,60.1722,28000.0
2014-08-06 12:00:00,77.92,78.14,77.87,78.05,23500.0,60.1491,60.3189,60.1105,60.2494,23500.0
2014-08-06 12:30:00,78.02,78.05,77.75,77.85,36600.0,60.2263,60.2494,60.0178,60.095,36600.0
2014-08-06 13:00:00,77.84,77.94,77.72,77.81,40400.0,60.0873,60.1645,59.9947,60.0641,40400.0
2014-08-06 13:30:00,77.82,77.99,77.75,77.79,25000.0,60.0719,60.2031,60.0178,60.0487,25000.0
2014-08-06 14:00:00,77.77,77.96,77.77,77.93,18900.0,60.0333,60.1799,60.0333,60.1568,18900.0
2014-08-06 14:30:00,77.93,77.97,77.81,77.87,47200.0,60.1568,60.1877,60.0641,60.1105,47200.0
2014-08-06 15:00:00,77.86,77.91,77.77,77.84,38900.0,60.1027,60.1413,60.0333,60.0873,38900.0
2014-08-06 15:30:00,77.84,77.98,77.77,77.94,75200.0,60.0873,60.1954,60.0333,60.1645,75200.0
2014-08-07 09:30:00,78.2,78.68,77.68,78.22,68900.0,60.3652,60.7357,59.9638,60.3806,68900.0
2014-08-07 10:00:00,78.27,78.54,78.22,78.31,114100.0,60.4192,60.6277,60.3806,60.4501,114100.0
2014-08-07 10:30:00,78.31,78.44,77.66,77.97,20600.0,60.4501,60.5505,59.9484,60.1877,20600.0
2014-08-07 11:00:00,77.93,77.93,77.47,77.62,17500.0,60.1568,60.1568,59.8017,59.9175,17500.0
2014-08-07 11:30:00,77.63,77.73,77.28,77.53,16300.0,59.9252,60.0024,59.655,59.848,16300.0
2014-08-07 12:00:00,77.51,78.02,77.44,77.66,37300.0,59.8326,60.2263,59.7785,59.9484,37300.0
2014-08-07 12:30:00,77.65,77.76,77.39,77.43,14700.0,59.9406,60.0255,59.7399,59.7708,14700.0
2014-08-07 13:00:00,77.43,77.88,77.43,77.85,17200.0,59.7708,60.1182,59.7708,60.095,17200.0
2014-08-07 13:30:00,77.85,78.22,77.82,78.08,41500.0,60.095,60.3806,60.0719,60.2726,41500.0
2014-08-07 14:00:00,78.08,78.09,77.6,77.73,20100.0,60.2726,60.2803,59.902,60.0024,20100.0
2014-08-07 14:30:00,77.68,77.71,77.22,77.22,12800.0,59.9638,59.987,59.6087,59.6087,12800.0
2014-08-07 15:00:00,77.25,77.33,76.9,76.94,32900.0,59.6319,59.6936,59.3617,59.3926,32900.0
2014-08-07 15:30:00,76.94,77.1,76.91,77.01,47100.0,59.3926,59.5161,59.3694,59.4466,47100.0
2014-08-08 09:30:00,77.3,77.92,76.82,77.74,23500.0,59.6705,60.1491,59.2999,60.0101,23500.0
2014-08-08 10:00:00,77.7,78.01,77.55,77.63,30700.0,59.9792,60.2185,59.8634,59.9252,30700.0
2014-08-08 10:30:00,77.68,78.2,77.65,78.19,25700.0,59.9638,60.3652,59.9406,60.3575,25700.0
2014-08-08 11:00:00,78.16,78.49,78.14,78.37,28600.0,60.3343,60.5891,60.3189,60.4964,28600.0
2014-08-08 11:30:00,78.36,78.56,78.33,78.42,39300.0,60.4887,60.6431,60.4656,60.535,39300.0
2014-08-08 12:00:00,78.42,78.44,78.25,78.37,37600.0,60.535,60.5505,60.4038,60.4964,37600.0
2014-08-08 12:30:00,78.36,78.36,78.1,78.21,70200.0,60.4887,60.4887,60.288,60.3729,70200.0
2014-08-08 13:00:00,78.2,78.6,78.19,78.53,26900.0,60.3652,60.674,60.3575,60.6199,26900.0
2014-08-08 13:30:00,78.53,78.77,78.5,78.75,21700.0,60.6199,60.8052,60.5968,60.7898,21700.0
2014-08-08 14:00:00,78.74,78.83,78.7,78.8,19900.0,60.782,60.8515,60.7512,60.8284,19900.0
2014-08-08 14:30:00,78.8,79.2,78.77,79.11,63400.0,60.8284,61.1371,60.8052,61.0677,63400.0
2014-08-08 15:00:00,79.1,79.18,79.04,79.06,45300.0,61.0599,61.1217,61.0136,61.0291,45300.0
2014-08-08 15:30:00,79.06,79.56,79.04,79.5,198100.0,61.0291,61.415,61.0136,61.3687,198100.0
2014-08-11 09:30:00,79.69,80.37,79.49,80.36,173700.0,61.5154,62.0403,61.361,62.0326,173700.0
2014-08-11 10:00:00,80.36,80.77,80.28,80.47,72300.0,62.0326,62.3491,61.9708,62.1175,72300.0
2014-08-11 10:30:00,80.45,80.98,80.37,80.91,172000.0,62.1021,62.5112,62.0403,62.4571,172000.0
2014-08-11 11:00:00,80.93,81.1,80.83,81.09,103400.0,62.4726,62.6038,62.3954,62.5961,103400.0
2014-08-11 11:30:00,81.09,81.09,80.6,80.73,53500.0,62.5961,62.5961,62.2178,62.3182,53500.0
2014-08-11 12:00:00,80.72,80.91,80.51,80.73,56700.0,62.3105,62.4571,62.1484,62.3182,56700.0
2014-08-11 12:30:00,80.7,80.71,80.47,80.52,33800.0,62.295,62.3028,62.1175,62.1561,33800.0
2014-08-11 13:00:00,80.5,80.6,80.38,80.49,15600.0,62.1406,62.2178,62.048,62.1329,15600.0
2014-08-11 13:30:00,80.53,80.65,80.31,80.39,28800.0,62.1638,62.2564,61.994,62.0557,28800.0
2014-08-11 14:00:00,80.38,80.39,80.2,80.21,18400.0,62.048,62.0557,61.9091,61.9168,18400.0
2014-08-11 14:30:00,80.19,80.5,80.13,80.45,137000.0,61.9013,62.1406,61.855,62.1021,137000.0
2014-08-11 15:00:00,80.46,80.59,80.39,80.41,37000.0,62.1098,62.2101,62.0557,62.0712,37000.0
2014-08-11 15:30:00,80.43,80.62,80.43,80.53,119300.0,62.0866,62.2333,62.0866,62.1638,119300.0
2014-08-12 09:30:00,80.23,80.87,80.13,80.87,18400.0,61.9322,62.4263,61.855,62.4263,18400.0
2014-08-12 10:00:00,80.88,80.88,80.46,80.46,30400.0,62.434,62.434,62.1098,62.1098,30400.0
2014-08-12 10:30:00,80.47,80.51,79.88,79.98,20700.0,62.1175,62.1484,61.662,61.7392,20700.0
2014-08-12 11:00:00,79.93,80.06,79.79,79.92,50200.0,61.7006,61.801,61.5926,61.6929,50200.0
2014-08-12 11:30:00,79.95,79.98,79.74,79.79,30100.0,61.7161,61.7392,61.554,61.5926,30100.0
2014-08-12 12:00:00,79.74,79.77,79.45,79.48,10900.0,61.554,61.5771,61.3301,61.3533,10900.0
2014-08-12 12:30:00,79.5,79.75,79.5,79.59,24500.0,61.3687,61.5617,61.3687,61.4382,24500.0
2014-08-12 13:00:00,79.63,79.72,79.52,79.58,47400.0,61.4691,61.5385,61.3842,61.4305,47400.0
2014-08-12 13:30:00,79.61,79.67,79.19,79.19,63900.0,61.4536,61.4999,61.1294,61.1294,63900.0
2014-08-12 14:00:00,79.19,79.23,78.66,78.81,40700.0,61.1294,61.1603,60.7203,60.8361,40700.0
2014-08-12 14:30:00,78.77,78.77,78.64,78.65,32900.0,60.8052,60.8052,60.7049,60.7126,32900.0
2014-08-12 15:00:00,78.65,78.93,78.57,78.86,39900.0,60.7126,60.9287,60.6508,60.8747,39900.0
2014-08-12 15:30:00,78.86,78.91,78.77,78.9,75400.0,60.8747,60.9133,60.8052,60.9056,75400.0
2014-08-13 09:30:00,78.93,79.1,77.91,77.91,50300.0,60.9287,61.0599,60.1413,60.1413,50300.0
2014-08-13 10:00:00,77.95,78.57,77.95,78.39,38300.0,60.1722,60.6508,60.1722,60.5119,38300.0
2014-08-13 10:30:00,78.45,78.69,78.18,78.68,26400.0,60.5582,60.7434,60.3498,60.7357,26400.0
2014-08-13 11:00:00,78.69,79.01,78.64,78.65,11000.0,60.7434,60.9905,60.7049,60.7126,11000.0
2014-08-13 11:30:00,78.67,78.91,78.5,78.71,15200.0,60.728,60.9133,60.5968,60.7589,15200.0
2014-08-13 12:00:00,78.65,78.67,78.19,78.39,11400.0,60.7126,60.728,60.3575,60.5119,11400.0
2014-08-13 12:30:00,78.39,78.47,78.26,78.31,17000.0,60.5119,60.5736,60.4115,60.4501,17000.0
2014-08-13 13:00:00,78.3,78.38,78.16,78.25,16600.0,60.4424,60.5041,60.3343,60.4038,16600.0
2014-08-13 13:30:00,78.21,78.35,78.11,78.11,14000.0,60.3729,60.481,60.2957,60.2957,14000.0
2014-08-13 14:00:00,78.12,78.29,78.07,78.29,30300.0,60.3034,60.4347,60.2648,60.4347,30300.0
2014-08-13 14:30:00,78.3,78.39,78.1,78.17,19200.0,60.4424,60.5119,60.288,60.342,19200.0
2014-08-13 15:00:00,78.17,78.56,78.17,78.52,37500.0,60.342,60.6431,60.342,60.6122,37500.0
2014-08-13 15:30:00,78.52,78.52,78.3,78.5,55900.0,60.6122,60.6122,60.4424,60.5968,55900.0
2014-08-14 09:30:00,78.85,79.27,78.41,78.82,31000.0,60.867,61.1912,60.5273,60.8438,31000.0
2014-08-14 10:00:00,78.83,78.95,78.73,78.85,9400.0,60.8515,60.9442,60.7743,60.867,9400.0
2014-08-14 10:30:00,78.9,79.08,78.83,79.0,12600.0,60.9056,61.0445,60.8515,60.9827,12600.0
2014-08-14 11:00:00,79.04,79.08,78.98,79.03,6700.0,61.0136,61.0445,60.9673,61.0059,6700.0
2014-08-14 11:30:00,79.07,79.2,79.06,79.16,13700.0,61.0368,61.1371,61.0291,61.1063,13700.0
2014-08-14 12:00:00,79.17,79.2,79.09,79.15,10500.0,61.114,61.1371,61.0522,61.0985,10500.0
2014-08-14 12:30:00,79.13,79.16,79.09,79.13,6100.0,61.0831,61.1063,61.0522,61.0831,6100.0
2014-08-14 13:00:00,79.14,79.28,79.11,79.23,14400.0,61.0908,61.1989,61.0677,61.1603,14400.0
2014-08-14 13:30:00,79.17,79.3,79.15,79.2,23300.0,61.114,61.2143,61.0985,61.1371,23300.0
2014-08-14 14:00:00,79.19,79.34,79.18,79.3,16600.0,61.1294,61.2452,61.1217,61.2143,16600.0
2014-08-14 14:30:00,79.3,79.43,79.3,79.43,11200.0,61.2143,61.3147,61.2143,61.3147,11200.0
2014-08-14 15:00:00,79.41,79.46,79.29,79.29,19000.0,61.2992,61.3378,61.2066,61.2066,19000.0
2014-08-14 15:30:00,79.29,79.57,79.28,79.57,61600.0,61.2066,61.4227,61.1989,61.4227,61600.0
2014-08-15 09:30:00,79.67,79.91,79.33,79.73,43300.0,61.4999,61.6852,61.2375,61.5463,43300.0
2014-08-15 10:00:00,79.72,79.81,79.42,79.53,47400.0,61.5385,61.608,61.307,61.3919,47400.0
2014-08-15 10:30:00,79.52,79.57,78.99,79.29,62700.0,61.3842,61.4227,60.975,61.2066,62700.0
2014-08-15 11:00:00,79.24,79.28,79.03,79.2,45500.0,61.168,61.1989,61.0059,61.1371,45500.0
2014-08-15 11:30:00,79.19,79.24,78.75,78.84,28300.0,61.1294,61.168,60.7898,60.8592,28300.0
2014-08-15 12:00:00,78.83,79.2,78.74,79.2,10600.0,60.8515,61.1371,60.782,61.1371,10600.0
2014-08-15 12:30:00,79.2,79.47,79.09,79.44,7900.0,61.1371,61.3456,61.0522,61.3224,7900.0
2014-08-15 13:00:00,79.41,79.47,79.23,79.47,15800.0,61.2992,61.3456,61.1603,61.3456,15800.0
2014-08-15 13:30:00,79.43,79.5,79.32,79.35,22600.0,61.3147,61.3687,61.2298,61.2529,22600.0
2014-08-15 14:00:00,79.43,79.63,79.39,79.61,15000.0,61.3147,61.4691,61.2838,61.4536,15000.0
2014-08-15 14:30:00,79.62,79.7,79.5,79.51,18000.0,61.4613,61.5231,61.3687,61.3764,18000.0
2014-08-15 15:00:00,79.5,79.6,79.42,79.57,29000.0,61.3687,61.4459,61.307,61.4227,29000.0
2014-08-15 15:30:00,79.57,79.76,79.56,79.7,53300.0,61.4227,61.5694,61.415,61.5231,53300.0
2014-08-18 09:30:00,80.03,80.54,80.01,80.45,13000.0,61.7778,62.1715,61.7624,62.1021,13000.0
2014-08-18 10:00:00,80.51,80.79,80.35,80.7,19300.0,62.1484,62.3645,62.0249,62.295,19300.0
2014-08-18 10:30:00,80.66,81.01,80.58,81.0,27200.0,62.2642,62.5343,62.2024,62.5266,27200.0
2014-08-18 11:00:00,81.0,81.11,80.7,81.09,22800.0,62.5266,62.6115,62.295,62.5961,22800.0
2014-08-18 11:30:00,81.1,81.27,81.04,81.13,43800.0,62.6038,62.735,62.5575,62.627,43800.0
2014-08-18 12:00:00,81.15,81.24,81.0,81.2,28900.0,62.6424,62.7119,62.5266,62.681,28900.0
2014-08-18 12:30:00,81.16,81.26,80.95,80.96,39300.0,62.6501,62.7273,62.488,62.4957,39300.0
2014-08-18 13:00:00,80.95,81.06,80.93,80.98,22400.0,62.488,62.5729,62.4726,62.5112,22400.0
2014-08-18 13:30:00,80.96,81.11,80.91,81.11,26100.0,62.4957,62.6115,62.4571,62.6115,26100.0
2014-08-18 14:00:00,81.1,81.11,80.98,81.01,20600.0,62.6038,62.6115,62.5112,62.5343,20600.0
2014-08-18 14:30:00,80.99,81.08,80.98,81.02,30300.0,62.5189,62.5884,62.5112,62.5421,30300.0
2014-08-18 15:00:00,81.01,81.01,80.85,80.97,40800.0,62.5343,62.5343,62.4108,62.5035,40800.0
2014-08-18 15:30:00,80.95,80.99,80.88,80.95,64700.0,62.488,62.5189,62.434,62.488,64700.0
2014-08-19 09:30:00,81.16,81.96,81.16,81.93,42100.0,62.6501,63.2677,62.6501,63.2445,42100.0
2014-08-19 10:00:00,81.89,82.19,81.77,81.77,104400.0,63.2136,63.4452,63.121,63.121,104400.0
2014-08-19 10:30:00,81.72,81.8,81.56,81.59,45500.0,63.0824,63.1442,62.9589,62.9821,45500.0
2014-08-19 11:00:00,81.58,81.67,81.52,81.66,10700.0,62.9743,63.0438,62.928,63.0361,10700.0
2014-08-19 11:30:00,81.67,81.71,81.5,81.59,35600.0,63.0438,63.0747,62.9126,62.9821,35600.0
2014-08-19 12:00:00,81.6,81.64,81.42,81.63,7800.0,62.9898,63.0207,62.8508,63.0129,7800.0
2014-08-19 12:30:00,81.64,81.68,81.59,81.66,58100.0,63.0207,63.0515,62.9821,63.0361,58100.0
2014-08-19 13:00:00,81.67,81.76,81.48,81.62,7100.0,63.0438,63.1133,62.8971,63.0052,7100.0
2014-08-19 13:30:00,81.57,81.6,81.54,81.56,5800.0,62.9666,62.9898,62.9435,62.9589,5800.0
2014-08-19 14:00:00,81.56,81.7,81.53,81.65,7700.0,62.9589,63.067,62.9357,63.0284,7700.0
2014-08-19 14:30:00,81.66,81.75,81.61,81.7,16300.0,63.0361,63.1056,62.9975,63.067,16300.0
2014-08-19 15:00:00,81.69,81.82,81.68,81.73,27900.0,63.0592,63.1596,63.0515,63.0901,27900.0
2014-08-19 15:30:00,81.72,81.92,81.72,81.91,70400.0,63.0824,63.2368,63.0824,63.2291,70400.0
2014-08-20 09:30:00,81.56,81.87,81.55,81.57,45000.0,62.9589,63.1982,62.9512,62.9666,45000.0
2014-08-20 10:00:00,81.57,81.94,81.52,81.82,38200.0,62.9666,63.2522,62.928,63.1596,38200.0
2014-08-20 10:30:00,81.82,81.9,81.74,81.79,22600.0,63.1596,63.2214,63.0978,63.1364,22600.0
2014-08-20 11:00:00,81.83,81.83,81.63,81.7,19100.0,63.1673,63.1673,63.0129,63.067,19100.0
2014-08-20 11:30:00,81.67,81.95,81.67,81.93,22400.0,63.0438,63.26,63.0438,63.2445,22400.0
2014-08-20 12:00:00,81.93,82.06,81.9,81.95,29600.0,63.2445,63.3449,63.2214,63.26,29600.0
2014-08-20 12:30:00,81.9,81.92,81.66,81.71,11900.0,63.2214,63.2368,63.0361,63.0747,11900.0
2014-08-20 13:00:00,81.7,81.87,81.66,81.72,29400.0,63.067,63.1982,63.0361,63.0824,29400.0
2014-08-20 13:30:00,81.72,81.79,81.63,81.66,29100.0,63.0824,63.1364,63.0129,63.0361,29100.0
2014-08-20 14:00:00,81.66,81.94,81.55,81.88,34500.0,63.0361,63.2522,62.9512,63.2059,34500.0
2014-08-20 14:30:00,81.88,82.18,81.85,82.13,24900.0,63.2059,63.4375,63.1828,63.3989,24900.0
2014-08-20 15:00:00,82.14,82.36,82.14,82.35,35000.0,63.4066,63.5764,63.4066,63.5687,35000.0
2014-08-20 15:30:00,82.31,82.38,82.26,82.34,88000.0,63.5378,63.5919,63.4993,63.561,88000.0
2014-08-21 09:30:00,82.24,82.5,82.0,82.14,22500.0,63.4838,63.6845,63.2985,63.4066,22500.0
2014-08-21 10:00:00,82.12,82.29,81.78,82.03,71700.0,63.3912,63.5224,63.1287,63.3217,71700.0
2014-08-21 10:30:00,82.0,82.18,81.97,82.04,19800.0,63.2985,63.4375,63.2754,63.3294,19800.0
2014-08-21 11:00:00,82.04,82.08,81.98,82.03,17700.0,63.3294,63.3603,63.2831,63.3217,17700.0
2014-08-21 11:30:00,82.08,82.13,81.96,82.0,21800.0,63.3603,63.3989,63.2677,63.2985,21800.0
2014-08-21 12:00:00,82.01,82.2,81.96,81.97,32200.0,63.3063,63.4529,63.2677,63.2754,32200.0
2014-08-21 12:30:00,81.99,82.02,81.85,81.95,25000.0,63.2908,63.314,63.1828,63.26,25000.0
2014-08-21 13:00:00,81.93,82.06,81.92,82.05,4700.0,63.2445,63.3449,63.2368,63.3371,4700.0
2014-08-21 13:30:00,82.06,82.28,82.03,82.28,9800.0,63.3449,63.5147,63.3217,63.5147,9800.0
2014-08-21 14:00:00,82.24,82.47,82.2,82.39,17500.0,63.4838,63.6614,63.4529,63.5996,17500.0
2014-08-21 14:30:00,82.37,82.66,82.37,82.62,22000.0,63.5842,63.808,63.5842,63.7771,22000.0
2014-08-21 15:00:00,82.67,82.72,82.55,82.72,24700.0,63.8157,63.8543,63.7231,63.8543,24700.0
2014-08-21 15:30:00,82.71,82.73,82.54,82.59,65600.0,63.8466,63.8621,63.7154,63.754,65600.0
2014-08-22 09:30:00,82.48,83.16,82.48,82.75,221200.0,63.6691,64.194,63.6691,63.8775,221200.0
2014-08-22 10:00:00,82.87,83.0,82.59,82.9,27500.0,63.9701,64.0705,63.754,63.9933,27500.0
2014-08-22 10:30:00,82.84,82.97,82.74,82.74,8600.0,63.947,64.0473,63.8698,63.8698,8600.0
2014-08-22 11:00:00,82.75,82.9,82.59,82.89,10100.0,63.8775,63.9933,63.754,63.9856,10100.0
2014-08-22 11:30:00,82.84,82.9,82.75,82.77,4200.0,63.947,63.9933,63.8775,63.8929,4200.0
2014-08-22 12:00:00,82.84,82.89,82.74,82.86,13700.0,63.947,63.9856,63.8698,63.9624,13700.0
2014-08-22 12:30:00,82.84,82.87,82.73,82.77,17500.0,63.947,63.9701,63.8621,63.8929,17500.0
2014-08-22 13:00:00,82.77,82.89,82.74,82.88,11500.0,63.8929,63.9856,63.8698,63.9778,11500.0
2014-08-22 13:30:00,82.89,82.89,82.78,82.8,47700.0,63.9856,63.9856,63.9007,63.9161,47700.0
2014-08-22 14:00:00,82.8,82.9,82.78,82.9,34300.0,63.9161,63.9933,63.9007,63.9933,34300.0
2014-08-22 14:30:00,82.88,82.9,82.81,82.87,34400.0,63.9778,63.9933,63.9238,63.9701,34400.0
2014-08-22 15:00:00,82.88,83.1,82.87,83.08,20600.0,63.9778,64.1477,63.9701,64.1322,20600.0
2014-08-22 15:30:00,83.09,83.1,82.89,82.91,70300.0,64.14,64.1477,63.9856,64.001,70300.0
2014-08-25 09:30:00,83.17,83.21,82.96,83.1,187200.0,64.2017,64.2326,64.0396,64.1477,187200.0
2014-08-25 10:00:00,83.1,83.11,82.86,82.87,29100.0,64.1477,64.1554,63.9624,63.9701,29100.0
2014-08-25 10:30:00,82.85,82.87,82.71,82.76,30500.0,63.9547,63.9701,63.8466,63.8852,30500.0
2014-08-25 11:00:00,82.79,83.05,82.77,83.01,25600.0,63.9084,64.1091,63.8929,64.0782,25600.0
2014-08-25 11:30:00,83.01,83.28,82.99,83.2,74100.0,64.0782,64.2866,64.0628,64.2249,74100.0
2014-08-25 12:00:00,83.22,83.22,82.86,82.87,39500.0,64.2403,64.2403,63.9624,63.9701,39500.0
2014-08-25 12:30:00,82.92,82.97,82.77,82.84,45000.0,64.0087,64.0473,63.8929,63.947,45000.0
2014-08-25 13:00:00,82.83,82.87,82.6,82.75,44800.0,63.9393,63.9701,63.7617,63.8775,44800.0
2014-08-25 13:30:00,82.81,82.97,82.69,82.92,63200.0,63.9238,64.0473,63.8312,64.0087,63200.0
2014-08-25 14:00:00,82.93,83.1,82.9,83.08,13100.0,64.0164,64.1477,63.9933,64.1322,13100.0
2014-08-25 14:30:00,83.09,83.2,83.0,83.2,16100.0,64.14,64.2249,64.0705,64.2249,16100.0
2014-08-25 15:00:00,83.2,83.26,83.13,83.22,25300.0,64.2249,64.2712,64.1708,64.2403,25300.0
2014-08-25 15:30:00,83.22,83.26,83.13,83.18,38100.0,64.2403,64.2712,64.1708,64.2094,38100.0
2014-08-26 09:30:00,83.37,84.04,83.31,83.74,23900.0,64.3561,64.8733,64.3098,64.6417,23900.0
2014-08-26 10:00:00,83.75,83.89,83.43,83.8,29900.0,64.6494,64.7575,64.4024,64.688,29900.0
2014-08-26 10:30:00,83.83,84.19,83.75,84.03,34600.0,64.7112,64.9891,64.6494,64.8656,34600.0
2014-08-26 11:00:00,84.05,84.09,83.81,83.96,12300.0,64.881,64.9119,64.6957,64.8115,12300.0
2014-08-26 11:30:00,83.94,84.04,83.8,83.89,18400.0,64.7961,64.8733,64.688,64.7575,18400.0
2014-08-26 12:00:00,83.85,83.9,83.8,83.85,9100.0,64.7266,64.7652,64.688,64.7266,9100.0
2014-08-26 12:30:00,83.83,83.99,83.8,83.85,43900.0,64.7112,64.8347,64.688,64.7266,43900.0
2014-08-26 13:00:00,83.86,83.87,83.8,83.8,11900.0,64.7343,64.7421,64.688,64.688,11900.0
2014-08-26 13:30:00,83.83,83.87,83.74,83.84,15100.0,64.7112,64.7421,64.6417,64.7189,15100.0
2014-08-26 14:00:00,83.84,83.86,83.75,83.76,10300.0,64.7189,64.7343,64.6494,64.6572,10300.0
2014-08-26 14:30:00,83.75,83.75,83.58,83.62,15500.0,64.6494,64.6494,64.5182,64.5491,15500.0
2014-08-26 15:00:00,83.62,83.68,83.47,83.48,43300.0,64.5491,64.5954,64.4333,64.441,43300.0
2014-08-26 15:30:00,83.48,83.62,83.43,83.54,72100.0,64.441,64.5491,64.4024,64.4873,72100.0
2014-08-27 09:30:00,83.71,83.81,83.09,83.22,8400.0,64.6186,64.6957,64.14,64.2403,8400.0
2014-08-27 10:00:00,83.24,83.34,83.12,83.12,23700.0,64.2557,64.3329,64.1631,64.1631,23700.0
2014-08-27 10:30:00,83.13,83.2,83.08,83.08,22700.0,64.1708,64.2249,64.1322,64.1322,22700.0
2014-08-27 11:00:00,83.05,83.09,82.77,82.77,15800.0,64.1091,64.14,63.8929,63.8929,15800.0
2014-08-27 11:30:00,82.74,82.81,82.69,82.69,20400.0,63.8698,63.9238,63.8312,63.8312,20400.0
2014-08-27 12:00:00,82.68,82.78,82.64,82.77,16100.0,63.8235,63.9007,63.7926,63.8929,16100.0
2014-08-27 12:30:00,82.76,82.94,82.73,82.91,13500.0,63.8852,64.0242,63.8621,64.001,13500.0
2014-08-27 13:00:00,82.91,82.99,82.9,82.96,10500.0,64.001,64.0628,63.9933,64.0396,10500.0
2014-08-27 13:30:00,82.97,83.12,82.92,83.1,14500.0,64.0473,64.1631,64.0087,64.1477,14500.0
2014-08-27 14:00:00,83.1,83.21,83.09,83.21,13000.0,64.1477,64.2326,64.14,64.2326,13000.0
2014-08-27 14:30:00,83.22,83.39,83.22,83.37,27400.0,64.2403,64.3715,64.2403,64.3561,27400.0
2014-08-27 15:00:00,83.36,83.47,83.29,83.47,16900.0,64.3484,64.4333,64.2943,64.4333,16900.0
2014-08-27 15:30:00,83.48,83.53,83.25,83.29,159800.0,64.441,64.4796,64.2635,64.2943,159800.0
2014-08-28 09:30:00,82.87,82.87,82.01,82.45,37500.0,64.117,64.117,63.4517,63.7921,37500.0
2014-08-28 10:00:00,82.49,82.73,82.37,82.6,37700.0,63.823,64.0087,63.7302,63.9081,37700.0
2014-08-28 10:30:00,82.57,82.57,82.25,82.3,12900.0,63.8849,63.8849,63.6373,63.676,12900.0
2014-08-28 11:00:00,82.31,82.36,82.27,82.3,18100.0,63.6838,63.7225,63.6528,63.676,18100.0
2014-08-28 11:30:00,82.3,82.32,82.15,82.26,21300.0,63.676,63.6915,63.56,63.6451,21300.0
2014-08-28 12:00:00,82.26,82.71,82.24,82.71,55000.0,63.6451,63.9933,63.6296,63.9933,55000.0
2014-08-28 12:30:00,82.75,82.77,82.38,82.38,33100.0,64.0242,64.0397,63.7379,63.7379,33100.0
2014-08-28 13:00:00,82.4,82.85,82.33,82.72,102000.0,63.7534,64.1016,63.6992,64.001,102000.0
2014-08-28 13:30:00,82.68,82.69,82.54,82.58,9500.0,63.97,63.9778,63.8617,63.8927,9500.0
2014-08-28 14:00:00,82.53,82.83,82.49,82.75,22900.0,63.854,64.0861,63.823,64.0242,22900.0
2014-08-28 14:30:00,82.75,82.79,82.68,82.76,18000.0,64.0242,64.0551,63.97,64.0319,18000.0
2014-08-28 15:00:00,82.76,82.86,82.62,82.86,35600.0,64.0319,64.1093,63.9236,64.1093,35600.0
2014-08-28 15:30:00,82.85,82.92,82.67,82.73,227400.0,64.1016,64.1557,63.9623,64.0087,227400.0
2014-08-29 09:30:00,82.96,83.27,82.41,82.59,7500.0,64.1867,64.4265,63.7611,63.9004,7500.0
2014-08-29 10:00:00,82.6,82.82,82.47,82.73,18600.0,63.9081,64.0784,63.8076,64.0087,18600.0
2014-08-29 10:30:00,82.73,83.12,82.7,83.07,36400.0,64.0087,64.3105,63.9855,64.2718,36400.0
2014-08-29 11:00:00,83.08,83.14,82.94,82.95,7000.0,64.2795,64.3259,64.1712,64.1789,7000.0
2014-08-29 11:30:00,83.0,83.09,82.94,83.06,5400.0,64.2176,64.2873,64.1712,64.264,5400.0
2014-08-29 12:00:00,83.07,83.09,82.97,83.04,12600.0,64.2718,64.2873,64.1944,64.2486,12600.0
2014-08-29 12:30:00,83.01,83.03,82.91,82.91,3900.0,64.2254,64.2408,64.148,64.148,3900.0
2014-08-29 13:00:00,82.9,83.0,82.85,82.9,6900.0,64.1403,64.2176,64.1016,64.1403,6900.0
2014-08-29 13:30:00,82.9,82.95,82.66,82.67,21800.0,64.1403,64.1789,63.9546,63.9623,21800.0
2014-08-29 14:00:00,82.67,82.95,82.65,82.85,31100.0,63.9623,64.1789,63.9468,64.1016,31100.0
2014-08-29 14:30:00,82.87,82.88,82.69,82.74,13200.0,64.117,64.1248,63.9778,64.0165,13200.0
2014-08-29 15:00:00,82.74,82.81,82.69,82.7,22800.0,64.0165,64.0706,63.9778,63.9855,22800.0
2014-08-29 15:30:00,82.7,82.82,82.68,82.77,51700.0,63.9855,64.0784,63.97,64.0397,51700.0
2014-09-02 09:30:00,82.92,83.23,82.75,83.12,20900.0,64.1557,64.3956,64.0242,64.3105,20900.0
2014-09-02 10:00:00,83.2,83.27,82.93,83.06,20600.0,64.3724,64.4265,64.1635,64.264,20600.0
2014-09-02 10:30:00,83.03,83.05,82.84,82.93,23000.0,64.2408,64.2563,64.0938,64.1635,23000.0
2014-09-02 11:00:00,82.97,83.04,82.65,82.68,17600.0,64.1944,64.2486,63.9468,63.97,17600.0
2014-09-02 11:30:00,82.69,83.02,82.69,82.89,17900.0,63.9778,64.2331,63.9778,64.1325,17900.0
2014-09-02 12:00:00,82.84,83.08,82.83,82.96,11700.0,64.0938,64.2795,64.0861,64.1867,11700.0
2014-09-02 12:30:00,82.96,82.96,82.5,82.51,9300.0,64.1867,64.1867,63.8308,63.8385,9300.0
2014-09-02 13:00:00,82.53,82.82,82.46,82.62,10200.0,63.854,64.0784,63.7998,63.9236,10200.0
2014-09-02 13:30:00,82.62,82.74,82.52,82.7,7600.0,63.9236,64.0165,63.8462,63.9855,7600.0
2014-09-02 14:00:00,82.68,82.72,82.61,82.71,46800.0,63.97,64.001,63.9159,63.9933,46800.0
2014-09-02 14:30:00,82.7,83.01,82.65,82.94,23700.0,63.9855,64.2254,63.9468,64.1712,23700.0
2014-09-02 15:00:00,82.96,83.04,82.87,82.95,26400.0,64.1867,64.2486,64.117,64.1789,26400.0
2014-09-02 15:30:00,82.97,82.97,82.75,82.86,93500.0,64.1944,64.1944,64.0242,64.1093,93500.0
2014-09-03 09:30:00,83.08,83.08,82.27,82.3,22400.0,64.2795,64.2795,63.6528,63.676,22400.0
2014-09-03 10:00:00,82.32,82.45,81.63,81.65,42100.0,63.6915,63.7921,63.1576,63.1731,42100.0
2014-09-03 10:30:00,81.67,81.75,81.42,81.67,78000.0,63.1886,63.2505,62.9952,63.1886,78000.0
2014-09-03 11:00:00,81.7,81.92,81.61,81.67,26600.0,63.2118,63.382,63.1422,63.1886,26600.0
2014-09-03 11:30:00,81.66,81.79,81.36,81.4,18600.0,63.1809,63.2814,62.9487,62.9797,18600.0
2014-09-03 12:00:00,81.48,81.58,81.39,81.52,20000.0,63.0416,63.119,62.972,63.0725,20000.0
2014-09-03 12:30:00,81.56,81.73,81.5,81.55,11900.0,63.1035,63.235,63.0571,63.0958,11900.0
2014-09-03 13:00:00,81.55,81.64,81.49,81.55,19600.0,63.0958,63.1654,63.0493,63.0958,19600.0
2014-09-03 13:30:00,81.55,81.71,81.42,81.44,19600.0,63.0958,63.2195,62.9952,63.0106,19600.0
2014-09-03 14:00:00,81.47,81.55,81.39,81.42,14200.0,63.0339,63.0958,62.972,62.9952,14200.0
2014-09-03 14:30:00,81.42,81.49,81.26,81.3,35500.0,62.9952,63.0493,62.8714,62.9023,35500.0
2014-09-03 15:00:00,81.31,81.57,81.3,81.44,57900.0,62.9101,63.1112,62.9023,63.0106,57900.0
2014-09-03 15:30:00,81.44,81.5,81.17,81.48,132100.0,63.0106,63.0571,62.8017,63.0416,132100.0
2014-09-04 09:30:00,81.81,82.5,81.63,82.17,33700.0,63.2969,63.8308,63.1576,63.5755,33700.0
2014-09-04 10:00:00,82.22,82.54,82.19,82.51,39800.0,63.6141,63.8617,63.5909,63.8385,39800.0
2014-09-04 10:30:00,82.51,82.53,82.34,82.34,20300.0,63.8385,63.854,63.707,63.707,20300.0
2014-09-04 11:00:00,82.35,82.54,82.35,82.42,25900.0,63.7147,63.8617,63.7147,63.7689,25900.0
2014-09-04 11:30:00,82.42,82.54,82.41,82.48,19600.0,63.7689,63.8617,63.7611,63.8153,19600.0
2014-09-04 12:00:00,82.51,82.54,82.38,82.41,21300.0,63.8385,63.8617,63.7379,63.7611,21300.0
2014-09-04 12:30:00,82.45,82.45,82.2,82.23,13100.0,63.7921,63.7921,63.5987,63.6219,13100.0
2014-09-04 13:00:00,82.23,82.5,82.23,82.5,9400.0,63.6219,63.8308,63.6219,63.8308,9400.0
2014-09-04 13:30:00,82.5,82.53,82.39,82.47,8500.0,63.8308,63.854,63.7457,63.8076,8500.0
2014-09-04 14:00:00,82.49,82.58,82.45,82.45,11300.0,63.823,63.8927,63.7921,63.7921,11300.0
2014-09-04 14:30:00,82.47,82.47,82.24,82.24,14400.0,63.8076,63.8076,63.6296,63.6296,14400.0
2014-09-04 15:00:00,82.24,82.26,82.0,82.07,17300.0,63.6296,63.6451,63.4439,63.4981,17300.0
2014-09-04 15:30:00,82.09,82.13,81.93,82.13,88000.0,63.5136,63.5445,63.3898,63.5445,88000.0
2014-09-05 09:30:00,81.85,82.24,81.47,82.06,13500.0,63.3279,63.6296,63.0339,63.4903,13500.0
2014-09-05 10:00:00,82.01,82.04,81.74,81.85,3600.0,63.4517,63.4749,63.2428,63.3279,3600.0
2014-09-05 10:30:00,81.8,81.99,81.56,81.99,11700.0,63.2892,63.4362,63.1035,63.4362,11700.0
2014-09-05 11:00:00,81.98,82.17,81.98,82.09,28800.0,63.4284,63.5755,63.4284,63.5136,28800.0
2014-09-05 11:30:00,82.04,82.05,81.76,81.85,25500.0,63.4749,63.4826,63.2582,63.3279,25500.0
2014-09-05 12:00:00,81.9,81.96,81.71,81.74,18200.0,63.3666,63.413,63.2195,63.2428,18200.0
2014-09-05 12:30:00,81.73,82.26,81.7,82.26,14400.0,63.235,63.6451,63.2118,63.6451,14400.0
2014-09-05 13:00:00,82.2,82.3,82.0,82.07,12600.0,63.5987,63.676,63.4439,63.4981,12600.0
2014-09-05 13:30:00,82.07,82.07,81.77,81.85,5700.0,63.4981,63.4981,63.266,63.3279,5700.0
2014-09-05 14:00:00,81.89,82.04,81.89,81.99,3900.0,63.3588,63.4749,63.3588,63.4362,3900.0
2014-09-05 14:30:00,82.03,82.03,81.92,81.93,6200.0,63.4671,63.4671,63.382,63.3898,6200.0
2014-09-05 15:00:00,81.96,82.03,81.93,81.93,32100.0,63.413,63.4671,63.3898,63.3898,32100.0
2014-09-05 15:30:00,81.93,82.24,81.93,82.24,77000.0,63.3898,63.6296,63.3898,63.6296,77000.0
2014-09-08 09:30:00,81.91,82.2,81.79,81.82,14900.0,63.3743,63.5987,63.2814,63.3047,14900.0
2014-09-08 10:00:00,81.81,81.95,81.52,81.66,18900.0,63.2969,63.4052,63.0725,63.1809,18900.0
2014-09-08 10:30:00,81.59,81.74,81.5,81.56,15400.0,63.1267,63.2428,63.0571,63.1035,15400.0
2014-09-08 11:00:00,81.51,81.63,81.44,81.51,12400.0,63.0648,63.1576,63.0106,63.0648,12400.0
2014-09-08 11:30:00,81.47,81.53,81.16,81.31,23000.0,63.0339,63.0803,62.794,62.9101,23000.0
2014-09-08 12:00:00,81.31,81.31,81.13,81.16,12800.0,62.9101,62.9101,62.7708,62.794,12800.0
2014-09-08 12:30:00,81.18,81.19,81.11,81.16,7600.0,62.8095,62.8172,62.7553,62.794,7600.0
2014-09-08 13:00:00,81.18,81.18,80.88,80.97,10400.0,62.8095,62.8095,62.5774,62.647,10400.0
2014-09-08 13:30:00,80.93,80.96,80.75,80.85,12100.0,62.6161,62.6393,62.4768,62.5542,12100.0
2014-09-08 14:00:00,80.82,80.9,80.78,80.8,10900.0,62.5309,62.5928,62.5,62.5155,10900.0
2014-09-08 14:30:00,80.85,81.09,80.81,81.04,42300.0,62.5542,62.7398,62.5232,62.7012,42300.0
2014-09-08 15:00:00,81.03,81.36,81.03,81.36,19900.0,62.6934,62.9487,62.6934,62.9487,19900.0
2014-09-08 15:30:00,81.36,81.59,81.35,81.47,40700.0,62.9487,63.1267,62.941,63.0339,40700.0
2014-09-09 09:30:00,81.65,81.81,81.31,81.47,32200.0,63.1731,63.2969,62.9101,63.0339,32200.0
2014-09-09 10:00:00,81.34,81.57,81.13,81.57,10700.0,62.9333,63.1112,62.7708,63.1112,10700.0
2014-09-09 10:30:00,81.54,81.54,81.12,81.12,20600.0,63.088,63.088,62.7631,62.7631,20600.0
2014-09-09 11:00:00,81.12,81.55,81.08,81.45,13600.0,62.7631,63.0958,62.7321,63.0184,13600.0
2014-09-09 11:30:00,81.46,81.56,81.18,81.28,14100.0,63.0261,63.1035,62.8095,62.8869,14100.0
2014-09-09 12:00:00,81.24,81.46,81.21,81.38,5100.0,62.8559,63.0261,62.8327,62.9642,5100.0
2014-09-09 12:30:00,81.22,81.26,81.06,81.13,3800.0,62.8404,62.8714,62.7166,62.7708,3800.0
2014-09-09 13:00:00,81.12,81.36,81.12,81.35,5800.0,62.7631,62.9487,62.7631,62.941,5800.0
2014-09-09 13:30:00,81.34,81.5,81.34,81.41,18500.0,62.9333,63.0571,62.9333,62.9874,18500.0
2014-09-09 14:00:00,81.38,81.38,81.02,81.04,11900.0,62.9642,62.9642,62.6857,62.7012,11900.0
2014-09-09 14:30:00,81.02,81.25,81.01,81.15,15000.0,62.6857,62.8636,62.678,62.7863,15000.0
2014-09-09 15:00:00,81.18,81.24,80.98,81.04,17600.0,62.8095,62.8559,62.6547,62.7012,17600.0
2014-09-09 15:30:00,81.05,81.11,80.8,80.81,55600.0,62.7089,62.7553,62.5155,62.5232,55600.0
2014-09-10 09:30:00,81.01,81.42,80.49,80.55,28600.0,62.678,62.9952,62.2756,62.322,28600.0
2014-09-10 10:00:00,80.4,80.89,80.36,80.89,13700.0,62.206,62.5851,62.175,62.5851,13700.0
2014-09-10 10:30:00,80.8,80.8,80.38,80.68,11300.0,62.5155,62.5155,62.1905,62.4226,11300.0
2014-09-10 11:00:00,80.69,80.71,80.29,80.31,17500.0,62.4304,62.4458,62.1209,62.1364,17500.0
2014-09-10 11:30:00,80.4,80.55,80.34,80.48,7100.0,62.206,62.322,62.1596,62.2679,7100.0
2014-09-10 12:00:00,80.5,80.7,80.4,80.47,11600.0,62.2834,62.4381,62.206,62.2602,11600.0
2014-09-10 12:30:00,80.52,80.64,80.37,80.51,34000.0,62.2988,62.3917,62.1828,62.2911,34000.0
2014-09-10 13:00:00,80.51,80.62,80.35,80.49,12900.0,62.2911,62.3762,62.1673,62.2756,12900.0
2014-09-10 13:30:00,80.51,80.55,80.35,80.47,8700.0,62.2911,62.322,62.1673,62.2602,8700.0
2014-09-10 14:00:00,80.42,80.74,80.42,80.68,21600.0,62.2215,62.4691,62.2215,62.4226,21600.0
2014-09-10 14:30:00,80.71,80.76,80.6,80.61,23500.0,62.4458,62.4845,62.3607,62.3685,23500.0
2014-09-10 15:00:00,80.61,80.91,80.57,80.84,39200.0,62.3685,62.6006,62.3375,62.5464,39200.0
2014-09-10 15:30:00,80.84,81.17,80.84,81.13,92000.0,62.5464,62.8017,62.5464,62.7708,92000.0
2014-09-11 09:30:00,80.91,81.67,80.91,81.64,8400.0,62.6006,63.1886,62.6006,63.1654,8400.0
2014-09-11 10:00:00,81.58,81.82,81.47,81.51,14600.0,63.119,63.3047,63.0339,63.0648,14600.0
2014-09-11 10:30:00,81.55,81.55,81.19,81.46,14400.0,63.0958,63.0958,62.8172,63.0261,14400.0
2014-09-11 11:00:00,81.46,81.72,81.42,81.64,12500.0,63.0261,63.2273,62.9952,63.1654,12500.0
2014-09-11 11:30:00,81.59,81.68,81.49,81.64,12900.0,63.1267,63.1963,63.0493,63.1654,12900.0
2014-09-11 12:00:00,81.62,81.65,81.56,81.62,11700.0,63.1499,63.1731,63.1035,63.1499,11700.0
2014-09-11 12:30:00,81.6,81.6,81.32,81.42,7600.0,63.1344,63.1344,62.9178,62.9952,7600.0
2014-09-11 13:00:00,81.4,81.43,81.17,81.2,9000.0,62.9797,63.0029,62.8017,62.825,9000.0
2014-09-11 13:30:00,81.21,81.3,81.02,81.09,9600.0,62.8327,62.9023,62.6857,62.7398,9600.0
2014-09-11 14:00:00,81.06,81.25,81.03,81.25,16200.0,62.7166,62.8636,62.6934,62.8636,16200.0
2014-09-11 14:30:00,81.25,81.34,81.09,81.1,18100.0,62.8636,62.9333,62.7398,62.7476,18100.0
2014-09-11 15:00:00,81.11,81.19,81.07,81.18,20700.0,62.7553,62.8172,62.7244,62.8095,20700.0
2014-09-11 15:30:00,81.18,81.37,81.17,81.3,41200.0,62.8095,62.9565,62.8017,62.9023,41200.0
2014-09-12 09:30:00,81.22,81.49,81.1,81.26,13400.0,62.8404,63.0493,62.7476,62.8714,13400.0
2014-09-12 10:00:00,81.14,81.2,80.91,81.01,6600.0,62.7785,62.825,62.6006,62.678,6600.0
2014-09-12 10:30:00,80.92,80.97,80.61,80.61,21900.0,62.6083,62.647,62.3685,62.3685,21900.0
2014-09-12 11:00:00,80.6,80.65,80.43,80.59,7300.0,62.3607,62.3994,62.2292,62.353,7300.0
2014-09-12 11:30:00,80.55,80.8,80.47,80.6,21400.0,62.322,62.5155,62.2602,62.3607,21400.0
2014-09-12 12:00:00,80.58,80.8,80.53,80.78,24600.0,62.3453,62.5155,62.3066,62.5,24600.0
2014-09-12 12:30:00,80.72,80.87,80.66,80.73,27700.0,62.4536,62.5696,62.4072,62.4613,27700.0
2014-09-12 13:00:00,80.77,80.89,80.67,80.78,18300.0,62.4923,62.5851,62.4149,62.5,18300.0
2014-09-12 13:30:00,80.8,80.84,80.68,80.78,16600.0,62.5155,62.5464,62.4226,62.5,16600.0
2014-09-12 14:00:00,80.79,80.85,80.72,80.76,18600.0,62.5077,62.5542,62.4536,62.4845,18600.0
2014-09-12 14:30:00,80.77,80.86,80.72,80.77,15600.0,62.4923,62.5619,62.4536,62.4923,15600.0
2014-09-12 15:00:00,80.79,80.85,80.7,80.8,33600.0,62.5077,62.5542,62.4381,62.5155,33600.0
2014-09-12 15:30:00,80.81,80.86,80.73,80.79,38300.0,62.5232,62.5619,62.4613,62.5077,38300.0
2014-09-15 09:30:00,80.75,80.88,80.09,80.36,11100.0,62.4768,62.5774,61.9661,62.175,11100.0
2014-09-15 10:00:00,80.3,80.48,80.17,80.33,27600.0,62.1286,62.2679,62.028,62.1518,27600.0
2014-09-15 10:30:00,80.36,80.41,80.2,80.23,12400.0,62.175,62.2137,62.0512,62.0745,12400.0
2014-09-15 11:00:00,80.2,80.2,79.7,79.8,17400.0,62.0512,62.0512,61.6644,61.7418,17400.0
2014-09-15 11:30:00,79.84,79.9,79.7,79.78,15900.0,61.7727,61.8191,61.6644,61.7263,15900.0
2014-09-15 12:00:00,79.8,79.86,79.6,79.86,13400.0,61.7418,61.7882,61.587,61.7882,13400.0
2014-09-15 12:30:00,79.85,79.96,79.81,79.94,8900.0,61.7805,61.8656,61.7495,61.8501,8900.0
2014-09-15 13:00:00,80.0,80.2,79.97,80.12,8900.0,61.8965,62.0512,61.8733,61.9894,8900.0
2014-09-15 13:30:00,80.06,80.1,79.84,79.98,11200.0,61.9429,61.9739,61.7727,61.881,11200.0
2014-09-15 14:00:00,79.94,80.01,79.84,79.99,15000.0,61.8501,61.9042,61.7727,61.8888,15000.0
2014-09-15 14:30:00,80.01,80.08,79.97,80.02,16900.0,61.9042,61.9584,61.8733,61.912,16900.0
2014-09-15 15:00:00,79.99,80.13,79.99,80.08,30100.0,61.8888,61.9971,61.8888,61.9584,30100.0
2014-09-15 15:30:00,80.1,80.23,80.08,80.22,69600.0,61.9739,62.0745,61.9584,62.0667,69600.0
2014-09-16 09:30:00,80.35,80.75,80.01,80.74,19200.0,62.1673,62.4768,61.9042,62.4691,19200.0
2014-09-16 10:00:00,80.67,80.77,80.54,80.6,23800.0,62.4149,62.4923,62.3143,62.3607,23800.0
2014-09-16 10:30:00,80.59,80.62,80.0,80.06,56800.0,62.353,62.3762,61.8965,61.9429,56800.0
2014-09-16 11:00:00,80.1,80.23,80.01,80.18,20500.0,61.9739,62.0745,61.9042,62.0358,20500.0
2014-09-16 11:30:00,80.3,80.55,80.2,80.41,7500.0,62.1286,62.322,62.0512,62.2137,7500.0
2014-09-16 12:00:00,80.43,80.67,80.43,80.63,9700.0,62.2292,62.4149,62.2292,62.3839,9700.0
2014-09-16 12:30:00,80.62,80.74,80.61,80.61,4300.0,62.3762,62.4691,62.3685,62.3685,4300.0
2014-09-16 13:00:00,80.65,80.72,80.59,80.62,6600.0,62.3994,62.4536,62.353,62.3762,6600.0
2014-09-16 13:30:00,80.61,80.72,80.61,80.67,7600.0,62.3685,62.4536,62.3685,62.4149,7600.0
2014-09-16 14:00:00,80.67,80.71,80.51,80.6,8600.0,62.4149,62.4458,62.2911,62.3607,8600.0
2014-09-16 14:30:00,80.57,80.64,80.49,80.51,8600.0,62.3375,62.3917,62.2756,62.2911,8600.0
2014-09-16 15:00:00,80.46,80.58,80.39,80.39,13600.0,62.2524,62.3453,62.1983,62.1983,13600.0
2014-09-16 15:30:00,80.42,80.45,80.24,80.34,53200.0,62.2215,62.2447,62.0822,62.1596,53200.0
2014-09-17 09:30:00,80.27,80.54,80.08,80.34,12600.0,62.1054,62.3143,61.9584,62.1596,12600.0
2014-09-17 10:00:00,80.33,80.45,80.13,80.19,12900.0,62.1518,62.2447,61.9971,62.0435,12900.0
2014-09-17 10:30:00,80.15,80.24,79.66,79.89,17700.0,62.0126,62.0822,61.6334,61.8114,17700.0
2014-09-17 11:00:00,79.87,80.0,79.81,79.91,8700.0,61.7959,61.8965,61.7495,61.8269,8700.0
2014-09-17 11:30:00,79.9,79.93,79.79,79.84,3800.0,61.8191,61.8423,61.734,61.7727,3800.0
2014-09-17 12:00:00,79.85,79.87,79.72,79.73,2900.0,61.7805,61.7959,61.6799,61.6876,2900.0
2014-09-17 12:30:00,79.71,79.8,79.61,79.65,9000.0,61.6721,61.7418,61.5948,61.6257,9000.0
2014-09-17 13:00:00,79.69,79.73,79.38,79.46,15400.0,61.6567,61.6876,61.4168,61.4787,15400.0
2014-09-17 13:30:00,79.5,79.62,79.38,79.62,4600.0,61.5097,61.6025,61.4168,61.6025,4600.0
2014-09-17 14:00:00,79.63,80.01,79.3,79.93,22800.0,61.6102,61.9042,61.3549,61.8423,22800.0
2014-09-17 14:30:00,79.98,80.02,79.62,80.02,16500.0,61.881,61.912,61.6025,61.912,16500.0
2014-09-17 15:00:00,80.02,80.34,80.0,80.17,22300.0,61.912,62.1596,61.8965,62.028,22300.0
2014-09-17 15:30:00,80.19,80.2,80.03,80.14,40100.0,62.0435,62.0512,61.9197,62.0048,40100.0
2014-09-18 09:30:00,80.48,80.62,80.27,80.47,10100.0,62.2679,62.3762,62.1054,62.2602,10100.0
2014-09-18 10:00:00,80.45,80.78,80.41,80.67,60900.0,62.2447,62.5,62.2137,62.4149,60900.0
2014-09-18 10:30:00,80.68,80.81,80.59,80.66,26800.0,62.4226,62.5232,62.353,62.4072,26800.0
2014-09-18 11:00:00,80.65,80.77,80.65,80.75,10100.0,62.3994,62.4923,62.3994,62.4768,10100.0
2014-09-18 11:30:00,80.67,80.74,80.6,80.65,15500.0,62.4149,62.4691,62.3607,62.3994,15500.0
2014-09-18 12:00:00,80.68,80.71,80.61,80.7,4800.0,62.4226,62.4458,62.3685,62.4381,4800.0
2014-09-18 12:30:00,80.68,80.72,80.45,80.57,8200.0,62.4226,62.4536,62.2447,62.3375,8200.0
2014-09-18 13:00:00,80.55,80.56,80.45,80.54,4600.0,62.322,62.3298,62.2447,62.3143,4600.0
2014-09-18 13:30:00,80.55,80.73,80.48,80.68,9700.0,62.322,62.4613,62.2679,62.4226,9700.0
2014-09-18 14:00:00,80.67,80.84,80.57,80.57,22500.0,62.4149,62.5464,62.3375,62.3375,22500.0
2014-09-18 14:30:00,80.58,80.67,80.54,80.58,32100.0,62.3453,62.4149,62.3143,62.3453,32100.0
2014-09-18 15:00:00,80.55,80.6,80.5,80.56,27100.0,62.322,62.3607,62.2834,62.3298,27100.0
2014-09-18 15:30:00,80.55,80.58,80.4,80.44,56000.0,62.322,62.3453,62.206,62.2369,56000.0
2014-09-19 09:30:00,80.82,81.07,80.26,80.85,41100.0,62.5309,62.7244,62.0977,62.5542,41100.0
2014-09-19 10:00:00,80.84,80.88,80.44,80.44,21800.0,62.5464,62.5774,62.2369,62.2369,21800.0
2014-09-19 10:30:00,80.39,80.39,80.14,80.25,16700.0,62.1983,62.1983,62.0048,62.0899,16700.0
2014-09-19 11:00:00,80.26,80.58,80.23,80.42,18900.0,62.0977,62.3453,62.0745,62.2215,18900.0
2014-09-19 11:30:00,80.4,80.4,79.92,79.92,5900.0,62.206,62.206,61.8346,61.8346,5900.0
2014-09-19 12:00:00,79.92,79.92,79.68,79.69,5300.0,61.8346,61.8346,61.6489,61.6567,5300.0
2014-09-19 12:30:00,79.69,79.77,79.5,79.51,6100.0,61.6567,61.7186,61.5097,61.5174,6100.0
2014-09-19 13:00:00,79.53,79.54,79.32,79.39,5200.0,61.5329,61.5406,61.3704,61.4245,5200.0
2014-09-19 13:30:00,79.41,79.73,79.39,79.66,10600.0,61.44,61.6876,61.4245,61.6334,10600.0
2014-09-19 14:00:00,79.7,80.04,79.7,80.01,11700.0,61.6644,61.9275,61.6644,61.9042,11700.0
2014-09-19 14:30:00,80.0,80.07,79.98,80.02,8300.0,61.8965,61.9507,61.881,61.912,8300.0
2014-09-19 15:00:00,80.02,80.02,79.91,79.98,16900.0,61.912,61.912,61.8269,61.881,16900.0
2014-09-19 15:30:00,79.97,80.08,79.89,79.89,74300.0,61.8733,61.9584,61.8114,61.8114,74300.0
2014-09-22 09:30:00,79.8,79.85,79.22,79.57,14000.0,61.7418,61.7805,61.293,61.5638,14000.0
2014-09-22 10:00:00,79.48,79.53,79.28,79.3,24600.0,61.4942,61.5329,61.3394,61.3549,24600.0
2014-09-22 10:30:00,79.26,79.27,78.61,78.71,17400.0,61.324,61.3317,60.8211,60.8984,17400.0
2014-09-22 11:00:00,78.7,79.05,78.67,79.03,12600.0,60.8907,61.1615,60.8675,61.146,12600.0
2014-09-22 11:30:00,79.01,79.01,78.47,78.47,9400.0,61.1305,61.1305,60.7127,60.7127,9400.0
2014-09-22 12:00:00,78.51,78.92,78.34,78.9,19100.0,60.7437,61.0609,60.6122,61.0454,19100.0
2014-09-22 12:30:00,78.91,78.98,78.79,78.98,11800.0,61.0532,61.1073,60.9603,61.1073,11800.0
2014-09-22 13:00:00,78.96,79.09,78.92,79.07,11800.0,61.0919,61.1924,61.0609,61.177,11800.0
2014-09-22 13:30:00,79.02,79.02,78.87,78.94,5500.0,61.1383,61.1383,61.0222,61.0764,5500.0
2014-09-22 14:00:00,78.88,78.9,78.48,78.48,37500.0,61.03,61.0454,60.7205,60.7205,37500.0
2014-09-22 14:30:00,78.51,78.52,78.33,78.35,23200.0,60.7437,60.7514,60.6044,60.6199,23200.0
2014-09-22 15:00:00,78.38,78.51,78.26,78.31,25700.0,60.6431,60.7437,60.5503,60.5889,25700.0
2014-09-22 15:30:00,78.31,78.4,78.11,78.22,69500.0,60.5889,60.6586,60.4342,60.5193,69500.0
2014-09-23 09:30:00,78.2,79.28,77.95,79.12,52500.0,60.5038,61.3394,60.3104,61.2156,52500.0
2014-09-23 10:00:00,79.07,79.14,79.04,79.11,53000.0,61.177,61.2311,61.1537,61.2079,53000.0
2014-09-23 10:30:00,79.09,79.16,78.97,79.02,64100.0,61.1924,61.2466,61.0996,61.1383,64100.0
2014-09-23 11:00:00,79.0,79.16,78.92,78.94,16200.0,61.1228,61.2466,61.0609,61.0764,16200.0
2014-09-23 11:30:00,78.9,79.01,78.86,78.95,6500.0,61.0454,61.1305,61.0145,61.0841,6500.0
2014-09-23 12:00:00,78.95,79.02,78.9,78.92,7100.0,61.0841,61.1383,61.0454,61.0609,7100.0
2014-09-23 12:30:00,78.99,79.0,78.83,78.83,13000.0,61.1151,61.1228,60.9913,60.9913,13000.0
2014-09-23 13:00:00,78.82,78.82,78.63,78.63,4900.0,60.9835,60.9835,60.8365,60.8365,4900.0
2014-09-23 13:30:00,78.64,78.72,78.4,78.42,6600.0,60.8443,60.9062,60.6586,60.6741,6600.0
2014-09-23 14:00:00,78.43,78.44,78.02,78.15,25500.0,60.6818,60.6895,60.3646,60.4652,25500.0
2014-09-23 14:30:00,78.15,78.24,78.01,78.06,23900.0,60.4652,60.5348,60.3568,60.3955,23900.0
2014-09-23 15:00:00,78.07,78.32,78.02,78.27,32300.0,60.4033,60.5967,60.3646,60.558,32300.0
2014-09-23 15:30:00,78.25,78.37,77.97,77.99,175100.0,60.5425,60.6354,60.3259,60.3414,175100.0
2014-09-24 09:30:00,78.18,78.39,77.65,77.81,35300.0,60.4884,60.6508,60.0783,60.2021,35300.0
2014-09-24 10:00:00,77.91,77.96,77.07,77.2,85000.0,60.2795,60.3181,59.6295,59.7301,85000.0
2014-09-24 10:30:00,77.27,77.75,77.11,77.48,23000.0,59.7843,60.1557,59.6605,59.9468,23000.0
2014-09-24 11:00:00,77.47,77.71,77.33,77.68,52800.0,59.939,60.1247,59.8307,60.1015,52800.0
2014-09-24 11:30:00,77.7,77.83,77.46,77.55,25300.0,60.117,60.2176,59.9313,60.0009,25300.0
2014-09-24 12:00:00,77.58,77.7,77.4,77.46,47600.0,60.0241,60.117,59.8849,59.9313,47600.0
2014-09-24 12:30:00,77.46,77.61,77.45,77.52,14300.0,59.9313,60.0473,59.9236,59.9777,14300.0
2014-09-24 13:00:00,77.53,77.64,77.45,77.45,24700.0,59.9855,60.0706,59.9236,59.9236,24700.0
2014-09-24 13:30:00,77.49,77.72,77.46,77.6,28400.0,59.9545,60.1325,59.9313,60.0396,28400.0
2014-09-24 14:00:00,77.61,77.74,77.55,77.73,24300.0,60.0473,60.1479,60.0009,60.1402,24300.0
2014-09-24 14:30:00,77.73,78.01,77.73,77.98,45600.0,60.1402,60.3568,60.1402,60.3336,45600.0
2014-09-24 15:00:00,77.97,78.18,77.92,77.97,46100.0,60.3259,60.4884,60.2872,60.3259,46100.0
2014-09-24 15:30:00,77.99,78.19,77.67,78.0,191100.0,60.3414,60.4961,60.0938,60.3491,191100.0
2014-09-25 09:30:00,77.98,78.0,77.27,77.53,86400.0,60.3336,60.3491,59.7843,59.9855,86400.0
2014-09-25 10:00:00,77.51,77.66,76.65,77.04,100200.0,59.97,60.086,59.3046,59.6063,100200.0
2014-09-25 10:30:00,77.01,77.01,76.58,76.85,26100.0,59.5831,59.5831,59.2504,59.4593,26100.0
2014-09-25 11:00:00,76.85,76.9,76.63,76.9,22200.0,59.4593,59.498,59.2891,59.498,22200.0
2014-09-25 11:30:00,76.91,77.26,76.86,77.0,13700.0,59.5058,59.7766,59.4671,59.5754,13700.0
2014-09-25 12:00:00,77.08,77.25,76.77,76.9,29000.0,59.6373,59.7688,59.3974,59.498,29000.0
2014-09-25 12:30:00,76.91,77.04,76.83,77.03,20900.0,59.5058,59.6063,59.4439,59.5986,20900.0
2014-09-25 13:00:00,77.05,77.32,76.97,77.11,9300.0,59.6141,59.823,59.5522,59.6605,9300.0
2014-09-25 13:30:00,77.14,77.14,76.9,77.04,12900.0,59.6837,59.6837,59.498,59.6063,12900.0
2014-09-25 14:00:00,77.01,77.3,76.89,77.28,34800.0,59.5831,59.8075,59.4903,59.792,34800.0
2014-09-25 14:30:00,77.24,77.38,77.23,77.3,17900.0,59.7611,59.8694,59.7533,59.8075,17900.0
2014-09-25 15:00:00,77.29,77.49,77.26,77.4,29500.0,59.7998,59.9545,59.7766,59.8849,29500.0
2014-09-25 15:30:00,77.41,77.55,77.22,77.23,110100.0,59.8926,60.0009,59.7456,59.7533,110100.0
2014-09-26 09:30:00,77.18,77.75,77.18,77.51,29000.0,59.7147,60.1557,59.7147,59.97,29000.0
2014-09-26 10:00:00,77.58,77.75,77.27,77.51,25800.0,60.0241,60.1557,59.7843,59.97,25800.0
2014-09-26 10:30:00,77.5,77.58,77.32,77.47,33100.0,59.9622,60.0241,59.823,59.939,33100.0
2014-09-26 11:00:00,77.42,77.51,77.25,77.36,8500.0,59.9003,59.97,59.7688,59.8539,8500.0
2014-09-26 11:30:00,77.36,77.5,77.29,77.43,49100.0,59.8539,59.9622,59.7998,59.9081,49100.0
2014-09-26 12:00:00,77.45,77.59,77.43,77.53,16600.0,59.9236,60.0319,59.9081,59.9855,16600.0
2014-09-26 12:30:00,77.54,77.58,77.36,77.4,5700.0,59.9932,60.0241,59.8539,59.8849,5700.0
2014-09-26 13:00:00,77.4,77.54,77.4,77.4,33100.0,59.8849,59.9932,59.8849,59.8849,33100.0
2014-09-26 13:30:00,77.37,77.41,77.28,77.41,6200.0,59.8617,59.8926,59.792,59.8926,6200.0
2014-09-26 14:00:00,77.42,77.84,77.42,77.8,10700.0,59.9003,60.2253,59.9003,60.1944,10700.0
2014-09-26 14:30:00,77.81,77.88,77.79,77.82,19800.0,60.2021,60.2563,60.1866,60.2098,19800.0
2014-09-26 15:00:00,77.82,77.87,77.65,77.68,16900.0,60.2098,60.2485,60.0783,60.1015,16900.0
2014-09-26 15:30:00,77.69,77.83,77.64,77.78,50300.0,60.1092,60.2176,60.0706,60.1789,50300.0
2014-09-29 09:30:00,76.94,77.78,76.94,77.78,16600.0,59.529,60.1789,59.529,60.1789,16600.0
2014-09-29 10:00:00,77.72,77.76,77.57,77.61,21900.0,60.1325,60.1634,60.0164,60.0473,21900.0
2014-09-29 10:30:00,77.58,77.62,77.41,77.55,43100.0,60.0241,60.0551,59.8926,60.0009,43100.0
2014-09-29 11:00:00,77.56,77.75,77.38,77.5,63300.0,60.0087,60.1557,59.8694,59.9622,63300.0
2014-09-29 11:30:00,77.5,77.51,77.41,77.5,19200.0,59.9622,59.97,59.8926,59.9622,19200.0
2014-09-29 12:00:00,77.5,77.53,77.27,77.33,17300.0,59.9622,59.9855,59.7843,59.8307,17300.0
2014-09-29 12:30:00,77.33,77.45,77.28,77.45,12800.0,59.8307,59.9236,59.792,59.9236,12800.0
2014-09-29 13:00:00,77.45,77.51,77.38,77.5,11400.0,59.9236,59.97,59.8694,59.9622,11400.0
2014-09-29 13:30:00,77.5,77.57,77.46,77.48,26500.0,59.9622,60.0164,59.9313,59.9468,26500.0
2014-09-29 14:00:00,77.48,77.51,77.39,77.43,122000.0,59.9468,59.97,59.8771,59.9081,122000.0
2014-09-29 14:30:00,77.43,77.66,77.42,77.66,53800.0,59.9081,60.086,59.9003,60.086,53800.0
2014-09-29 15:00:00,77.66,77.9,77.66,77.79,64100.0,60.086,60.2717,60.086,60.1866,64100.0
2014-09-29 15:30:00,77.79,78.0,77.72,77.73,154600.0,60.1866,60.3491,60.1325,60.1402,154600.0
2014-09-30 09:30:00,78.13,78.13,77.23,77.48,102700.0,60.4497,60.4497,59.7533,59.9468,102700.0
2014-09-30 10:00:00,77.48,77.48,76.89,76.93,33700.0,59.9468,59.9468,59.4903,59.5212,33700.0
2014-09-30 10:30:00,76.98,77.2,76.96,77.07,45100.0,59.5599,59.7301,59.5444,59.6295,45100.0
2014-09-30 11:00:00,77.12,77.4,77.03,77.28,50200.0,59.6682,59.8849,59.5986,59.792,50200.0
2014-09-30 11:30:00,77.3,77.68,77.15,77.44,1448600.0,59.8075,60.1015,59.6914,59.9158,1448600.0
2014-09-30 12:00:00,77.44,78.05,77.4,78.0,215200.0,59.9158,60.3878,59.8849,60.3491,215200.0
2014-09-30 12:30:00,77.97,77.97,77.39,77.52,31300.0,60.3259,60.3259,59.8771,59.9777,31300.0
2014-09-30 13:00:00,77.55,78.17,77.55,77.72,28200.0,60.0009,60.4806,60.0009,60.1325,28200.0
2014-09-30 13:30:00,77.72,77.89,77.54,77.63,52000.0,60.1325,60.264,59.9932,60.0628,52000.0
2014-09-30 14:00:00,77.57,77.6,77.34,77.51,22500.0,60.0164,60.0396,59.8384,59.97,22500.0
2014-09-30 14:30:00,77.5,77.58,77.38,77.4,109500.0,59.9622,60.0241,59.8694,59.8849,109500.0
2014-09-30 15:00:00,77.4,77.72,77.28,77.55,147800.0,59.8849,60.1325,59.792,60.0009,147800.0
2014-09-30 15:30:00,77.52,77.79,77.48,77.52,135200.0,59.9777,60.1866,59.9468,59.9777,135200.0
2014-10-01 09:30:00,77.57,78.4,77.16,78.4,56300.0,60.0164,60.6586,59.6992,60.6586,56300.0
2014-10-01 10:00:00,78.39,78.55,77.98,78.35,70200.0,60.6508,60.7746,60.3336,60.6199,70200.0
2014-10-01 10:30:00,78.3,78.45,77.99,78.45,50300.0,60.5812,60.6973,60.3414,60.6973,50300.0
2014-10-01 11:00:00,78.5,79.26,78.5,79.22,87900.0,60.7359,61.324,60.7359,61.293,87900.0
2014-10-01 11:30:00,79.23,79.27,78.55,78.79,38400.0,61.3008,61.3317,60.7746,60.9603,38400.0
2014-10-01 12:00:00,78.77,79.11,78.75,78.95,68300.0,60.9448,61.2079,60.9294,61.0841,68300.0
2014-10-01 12:30:00,78.97,79.01,78.53,78.74,36100.0,61.0996,61.1305,60.7592,60.9216,36100.0
2014-10-01 13:00:00,78.77,78.93,78.59,78.9,56900.0,60.9448,61.0686,60.8056,61.0454,56900.0
2014-10-01 13:30:00,78.9,78.96,78.49,78.69,50400.0,61.0454,61.0919,60.7282,60.883,50400.0
2014-10-01 14:00:00,78.69,78.85,78.55,78.85,36500.0,60.883,61.0067,60.7746,61.0067,36500.0
2014-10-01 14:30:00,78.87,78.93,78.52,78.56,52500.0,61.0222,61.0686,60.7514,60.7824,52500.0
2014-10-01 15:00:00,78.55,78.9,78.53,78.89,83100.0,60.7746,61.0454,60.7592,61.0377,83100.0
2014-10-01 15:30:00,78.88,79.36,78.88,79.12,190200.0,61.03,61.4013,61.03,61.2156,190200.0
2014-10-02 09:30:00,79.4,80.24,79.38,80.07,47900.0,61.4323,62.0822,61.4168,61.9507,47900.0
2014-10-02 10:00:00,80.07,80.2,79.94,80.01,48200.0,61.9507,62.0512,61.8501,61.9042,48200.0
2014-10-02 10:30:00,79.97,80.0,79.63,80.0,54100.0,61.8733,61.8965,61.6102,61.8965,54100.0
2014-10-02 11:00:00,79.98,80.04,79.87,80.0,59800.0,61.881,61.9275,61.7959,61.8965,59800.0
2014-10-02 11:30:00,80.02,80.04,79.42,79.65,56000.0,61.912,61.9275,61.4478,61.6257,56000.0
2014-10-02 12:00:00,79.65,80.09,79.52,80.0,72100.0,61.6257,61.9661,61.5251,61.8965,72100.0
2014-10-02 12:30:00,79.97,80.6,79.92,80.59,138300.0,61.8733,62.3607,61.8346,62.353,138300.0
2014-10-02 13:00:00,80.61,80.92,80.46,80.87,29500.0,62.3685,62.6083,62.2524,62.5696,29500.0
2014-10-02 13:30:00,80.87,80.88,80.67,80.83,46500.0,62.5696,62.5774,62.4149,62.5387,46500.0
2014-10-02 14:00:00,80.81,80.89,80.57,80.67,60900.0,62.5232,62.5851,62.3375,62.4149,60900.0
2014-10-02 14:30:00,80.67,80.89,80.53,80.88,43800.0,62.4149,62.5851,62.3066,62.5774,43800.0
2014-10-02 15:00:00,80.87,80.89,80.75,80.85,62600.0,62.5696,62.5851,62.4768,62.5542,62600.0
2014-10-02 15:30:00,80.84,80.93,80.73,80.81,159900.0,62.5464,62.6161,62.4613,62.5232,159900.0
2014-10-03 09:30:00,81.15,81.68,80.79,81.46,74500.0,62.7863,63.1963,62.5077,63.0261,74500.0
2014-10-03 10:00:00,81.45,82.4,81.4,82.35,55600.0,63.0184,63.7534,62.9797,63.7147,55600.0
2014-10-03 10:30:00,82.36,82.38,82.05,82.29,268700.0,63.7225,63.7379,63.4826,63.6683,268700.0
2014-10-03 11:00:00,82.29,82.74,82.23,82.63,74200.0,63.6683,64.0165,63.6219,63.9314,74200.0
2014-10-03 11:30:00,82.65,82.76,82.55,82.55,40400.0,63.9468,64.0319,63.8695,63.8695,40400.0
2014-10-03 12:00:00,82.54,83.11,82.47,82.94,85100.0,63.8617,64.3027,63.8076,64.1712,85100.0
2014-10-03 12:30:00,82.93,83.01,82.81,82.86,82200.0,64.1635,64.2254,64.0706,64.1093,82200.0
2014-10-03 13:00:00,82.85,82.9,82.68,82.78,20500.0,64.1016,64.1403,63.97,64.0474,20500.0
2014-10-03 13:30:00,82.76,82.98,82.53,82.94,94500.0,64.0319,64.2022,63.854,64.1712,94500.0
2014-10-03 14:00:00,82.94,82.99,82.68,82.68,90200.0,64.1712,64.2099,63.97,63.97,90200.0
2014-10-03 14:30:00,82.71,82.96,82.58,82.86,101700.0,63.9933,64.1867,63.8927,64.1093,101700.0
2014-10-03 15:00:00,82.86,83.15,82.82,82.95,137800.0,64.1093,64.3337,64.0784,64.1789,137800.0
2014-10-03 15:30:00,82.95,83.12,82.9,83.0,251000.0,64.1789,64.3105,64.1403,64.2176,251000.0
2014-10-06 09:30:00,83.62,83.71,82.88,82.91,287900.0,64.6973,64.767,64.1248,64.148,287900.0
2014-10-06 10:00:00,82.99,83.06,82.33,82.47,66500.0,64.2099,64.264,63.6992,63.8076,66500.0
2014-10-06 10:30:00,82.48,82.52,82.27,82.5,95300.0,63.8153,63.8462,63.6528,63.8308,95300.0
2014-10-06 11:00:00,82.49,82.74,82.45,82.59,60900.0,63.823,64.0165,63.7921,63.9004,60900.0
2014-10-06 11:30:00,82.58,82.87,82.35,82.57,34100.0,63.8927,64.117,63.7147,63.8849,34100.0
2014-10-06 12:00:00,82.57,82.98,82.57,82.78,37200.0,63.8849,64.2022,63.8849,64.0474,37200.0
2014-10-06 12:30:00,82.77,82.77,82.32,82.55,53500.0,64.0397,64.0397,63.6915,63.8695,53500.0
2014-10-06 13:00:00,82.54,82.86,82.4,82.7,30100.0,63.8617,64.1093,63.7534,63.9855,30100.0
2014-10-06 13:30:00,82.71,82.86,82.57,82.84,46400.0,63.9933,64.1093,63.8849,64.0938,46400.0
2014-10-06 14:00:00,82.83,83.0,82.7,82.8,56500.0,64.0861,64.2176,63.9855,64.0629,56500.0
2014-10-06 14:30:00,82.79,82.86,82.58,82.78,112600.0,64.0551,64.1093,63.8927,64.0474,112600.0
2014-10-06 15:00:00,82.76,82.76,82.45,82.66,72000.0,64.0319,64.0319,63.7921,63.9546,72000.0
2014-10-06 15:30:00,82.66,82.67,82.3,82.31,128200.0,63.9546,63.9623,63.676,63.6838,128200.0
2014-10-07 09:30:00,81.59,82.48,81.42,82.39,233200.0,63.1267,63.8153,62.9952,63.7457,233200.0
2014-10-07 10:00:00,82.53,82.97,82.47,82.87,27700.0,63.854,64.1944,63.8076,64.117,27700.0
2014-10-07 10:30:00,82.92,83.28,82.82,82.82,47000.0,64.1557,64.4343,64.0784,64.0784,47000.0
2014-10-07 11:00:00,82.81,83.18,82.81,83.0,50800.0,64.0706,64.3569,64.0706,64.2176,50800.0
2014-10-07 11:30:00,82.98,83.13,82.62,82.67,73800.0,64.2022,64.3182,63.9236,63.9623,73800.0
2014-10-07 12:00:00,82.66,82.83,82.57,82.66,49100.0,63.9546,64.0861,63.8849,63.9546,49100.0
2014-10-07 12:30:00,82.66,82.7,82.38,82.69,59300.0,63.9546,63.9855,63.7379,63.9778,59300.0
2014-10-07 13:00:00,82.69,83.0,82.54,83.0,24700.0,63.9778,64.2176,63.8617,64.2176,24700.0
2014-10-07 13:30:00,82.99,82.99,82.39,82.68,78300.0,64.2099,64.2099,63.7457,63.97,78300.0
2014-10-07 14:00:00,82.68,83.13,82.66,82.73,53500.0,63.97,64.3182,63.9546,64.0087,53500.0
2014-10-07 14:30:00,82.71,82.79,82.32,82.33,64800.0,63.9933,64.0551,63.6915,63.6992,64800.0
2014-10-07 15:00:00,82.32,82.32,81.79,81.81,110000.0,63.6915,63.6915,63.2814,63.2969,110000.0
2014-10-07 15:30:00,81.8,81.84,81.51,81.54,169000.0,63.2892,63.3201,63.0648,63.088,169000.0
2014-10-08 09:30:00,81.65,83.17,81.65,82.28,248200.0,63.1731,64.3492,63.1731,63.6606,248200.0
2014-10-08 10:00:00,82.39,82.88,82.36,82.65,126500.0,63.7457,64.1248,63.7225,63.9468,126500.0
2014-10-08 10:30:00,82.68,82.84,81.99,81.99,77400.0,63.97,64.0938,63.4362,63.4362,77400.0
2014-10-08 11:00:00,81.98,82.02,80.85,80.88,94500.0,63.4284,63.4594,62.5542,62.5774,94500.0
2014-10-08 11:30:00,80.89,81.62,80.78,81.31,51400.0,62.5851,63.1499,62.5,62.9101,51400.0
2014-10-08 12:00:00,81.33,81.42,81.06,81.18,23200.0,62.9255,62.9952,62.7166,62.8095,23200.0
2014-10-08 12:30:00,81.14,81.43,81.08,81.25,12100.0,62.7785,63.0029,62.7321,62.8636,12100.0
2014-10-08 13:00:00,81.26,81.39,81.0,81.34,30500.0,62.8714,62.972,62.6702,62.9333,30500.0
2014-10-08 13:30:00,81.31,81.94,81.31,81.8,17700.0,62.9101,63.3975,62.9101,63.2892,17700.0
2014-10-08 14:00:00,81.81,82.67,81.78,82.58,56200.0,63.2969,63.9623,63.2737,63.8927,56200.0
2014-10-08 14:30:00,82.62,82.81,82.15,82.17,50500.0,63.9236,64.0706,63.56,63.5755,50500.0
2014-10-08 15:00:00,82.21,82.81,82.21,82.77,43300.0,63.6064,64.0706,63.6064,64.0397,43300.0
2014-10-08 15:30:00,82.76,82.82,82.68,82.77,93200.0,64.0319,64.0784,63.97,64.0397,93200.0
2014-10-09 09:30:00,82.28,83.02,82.23,82.57,59700.0,63.6606,64.2331,63.6219,63.8849,59700.0
2014-10-09 10:00:00,82.68,82.86,82.31,82.53,46500.0,63.97,64.1093,63.6838,63.854,46500.0
2014-10-09 10:30:00,82.52,82.52,82.13,82.45,31400.0,63.8462,63.8462,63.5445,63.7921,31400.0
2014-10-09 11:00:00,82.43,82.81,82.31,82.45,23500.0,63.7766,64.0706,63.6838,63.7921,23500.0
2014-10-09 11:30:00,82.41,82.41,81.71,81.79,29500.0,63.7611,63.7611,63.2195,63.2814,29500.0
2014-10-09 12:00:00,81.78,81.91,81.57,81.68,63800.0,63.2737,63.3743,63.1112,63.1963,63800.0
2014-10-09 12:30:00,81.7,82.03,81.67,81.96,23200.0,63.2118,63.4671,63.1886,63.413,23200.0
2014-10-09 13:00:00,81.95,82.13,81.53,82.0,27100.0,63.4052,63.5445,63.0803,63.4439,27100.0
2014-10-09 13:30:00,82.05,82.35,81.91,82.19,27700.0,63.4826,63.7147,63.3743,63.5909,27700.0
2014-10-09 14:00:00,82.09,82.09,81.64,81.76,33100.0,63.5136,63.5136,63.1654,63.2582,33100.0
2014-10-09 14:30:00,81.75,82.06,81.65,81.89,40700.0,63.2505,63.4903,63.1731,63.3588,40700.0
2014-10-09 15:00:00,81.88,81.94,81.57,81.73,47200.0,63.3511,63.3975,63.1112,63.235,47200.0
2014-10-09 15:30:00,81.77,82.01,81.64,81.66,106100.0,63.266,63.4517,63.1654,63.1809,106100.0
2014-10-10 09:30:00,81.68,82.64,81.53,82.0,28500.0,63.1963,63.9391,63.0803,63.4439,28500.0
2014-10-10 10:00:00,82.0,82.16,81.38,81.38,43300.0,63.4439,63.5677,62.9642,62.9642,43300.0
2014-10-10 10:30:00,81.38,81.92,81.32,81.69,52700.0,62.9642,63.382,62.9178,63.2041,52700.0
2014-10-10 11:00:00,81.69,82.18,81.63,81.78,55300.0,63.2041,63.5832,63.1576,63.2737,55300.0
2014-10-10 11:30:00,81.78,82.26,81.74,82.19,52500.0,63.2737,63.6451,63.2428,63.5909,52500.0
2014-10-10 12:00:00,82.23,82.75,82.22,82.67,30200.0,63.6219,64.0242,63.6141,63.9623,30200.0
2014-10-10 12:30:00,82.7,82.85,82.49,82.72,49700.0,63.9855,64.1016,63.823,64.001,49700.0
2014-10-10 13:00:00,82.7,82.75,82.52,82.59,30100.0,63.9855,64.0242,63.8462,63.9004,30100.0
2014-10-10 13:30:00,82.58,82.88,82.58,82.8,40000.0,63.8927,64.1248,63.8927,64.0629,40000.0
2014-10-10 14:00:00,82.8,82.88,82.52,82.74,47900.0,64.0629,64.1248,63.8462,64.0165,47900.0
2014-10-10 14:30:00,82.7,82.94,82.55,82.85,50000.0,63.9855,64.1712,63.8695,64.1016,50000.0
2014-10-10 15:00:00,82.84,82.85,82.49,82.57,47100.0,64.0938,64.1016,63.823,63.8849,47100.0
2014-10-10 15:30:00,82.6,82.6,82.08,82.1,89100.0,63.9081,63.9081,63.5058,63.5213,89100.0
2014-10-13 09:30:00,82.02,82.02,80.66,81.02,79100.0,63.4594,63.4594,62.4072,62.6857,79100.0
2014-10-13 10:00:00,81.06,81.73,81.04,81.38,53500.0,62.7166,63.235,62.7012,62.9642,53500.0
2014-10-13 10:30:00,81.32,81.75,81.3,81.67,46100.0,62.9178,63.2505,62.9023,63.1886,46100.0
2014-10-13 11:00:00,81.67,82.05,81.43,81.48,26700.0,63.1886,63.4826,63.0029,63.0416,26700.0
2014-10-13 11:30:00,81.52,82.11,81.52,82.0,25200.0,63.0725,63.529,63.0725,63.4439,25200.0
2014-10-13 12:00:00,81.97,82.33,81.93,82.29,22100.0,63.4207,63.6992,63.3898,63.6683,22100.0
2014-10-13 12:30:00,82.32,82.58,82.31,82.47,19100.0,63.6915,63.8927,63.6838,63.8076,19100.0
2014-10-13 13:00:00,82.49,82.59,82.21,82.58,21000.0,63.823,63.9004,63.6064,63.8927,21000.0
2014-10-13 13:30:00,82.57,82.63,82.1,82.14,28600.0,63.8849,63.9314,63.5213,63.5522,28600.0
2014-10-13 14:00:00,82.23,82.26,81.94,82.01,39100.0,63.6219,63.6451,63.3975,63.4517,39100.0
2014-10-13 14:30:00,82.02,82.06,81.64,81.86,24700.0,63.4594,63.4903,63.1654,63.3356,24700.0
2014-10-13 15:00:00,81.89,81.9,81.43,81.43,153300.0,63.3588,63.3666,63.0029,63.0029,153300.0
2014-10-13 15:30:00,81.43,81.43,80.57,80.63,193800.0,63.0029,63.0029,62.3375,62.3839,193800.0
2014-10-14 09:30:00,81.09,81.34,80.64,81.01,31100.0,62.7398,62.9333,62.3917,62.678,31100.0
2014-10-14 10:00:00,81.05,81.19,80.67,80.9,41300.0,62.7089,62.8172,62.4149,62.5928,41300.0
2014-10-14 10:30:00,80.85,81.07,80.63,80.65,47200.0,62.5542,62.7244,62.3839,62.3994,47200.0
2014-10-14 11:00:00,80.65,81.03,80.64,80.72,28700.0,62.3994,62.6934,62.3917,62.4536,28700.0
2014-10-14 11:30:00,80.68,81.14,80.61,80.91,48100.0,62.4226,62.7785,62.3685,62.6006,48100.0
2014-10-14 12:00:00,80.92,81.08,80.58,80.69,45000.0,62.6083,62.7321,62.3453,62.4304,45000.0
2014-10-14 12:30:00,80.7,80.73,80.45,80.65,29700.0,62.4381,62.4613,62.2447,62.3994,29700.0
2014-10-14 13:00:00,80.67,80.78,80.62,80.69,28000.0,62.4149,62.5,62.3762,62.4304,28000.0
2014-10-14 13:30:00,80.69,80.74,80.28,80.56,49500.0,62.4304,62.4691,62.1131,62.3298,49500.0
2014-10-14 14:00:00,80.59,80.67,80.08,80.16,37000.0,62.353,62.4149,61.9584,62.0203,37000.0
2014-10-14 14:30:00,80.17,80.26,79.98,80.15,49000.0,62.028,62.0977,61.881,62.0126,49000.0
2014-10-14 15:00:00,80.16,80.2,79.79,79.91,74500.0,62.0203,62.0512,61.734,61.8269,74500.0
2014-10-14 15:30:00,79.91,80.1,79.71,79.74,191100.0,61.8269,61.9739,61.6721,61.6953,191100.0
2014-10-15 09:30:00,79.02,79.65,77.4,79.56,130800.0,61.1383,61.6257,59.8849,61.5561,130800.0
2014-10-15 10:00:00,79.53,79.53,78.54,78.7,216500.0,61.5329,61.5329,60.7669,60.8907,216500.0
2014-10-15 10:30:00,78.71,78.75,77.26,77.73,201800.0,60.8984,60.9294,59.7766,60.1402,201800.0
2014-10-15 11:00:00,77.73,78.14,77.53,77.87,56200.0,60.1402,60.4574,59.9855,60.2485,56200.0
2014-10-15 11:30:00,77.87,78.11,77.32,77.52,48400.0,60.2485,60.4342,59.823,59.9777,48400.0
2014-10-15 12:00:00,77.48,77.48,76.85,76.92,75100.0,59.9468,59.9468,59.4593,59.5135,75100.0
2014-10-15 12:30:00,76.92,77.0,76.45,76.52,73500.0,59.5135,59.5754,59.1499,59.204,73500.0
2014-10-15 13:00:00,76.52,77.6,76.45,77.53,282500.0,59.204,60.0396,59.1499,59.9855,282500.0
2014-10-15 13:30:00,77.54,78.85,77.51,78.64,59200.0,59.9932,61.0067,59.97,60.8443,59200.0
2014-10-15 14:00:00,78.61,79.7,78.4,79.32,86100.0,60.8211,61.6644,60.6586,61.3704,86100.0
2014-10-15 14:30:00,79.32,79.57,79.16,79.29,87000.0,61.3704,61.5638,61.2466,61.3472,87000.0
2014-10-15 15:00:00,79.31,80.14,79.26,80.14,96000.0,61.3627,62.0048,61.324,62.0048,96000.0
2014-10-15 15:30:00,80.12,80.64,79.91,79.94,205500.0,61.9894,62.3917,61.8269,61.8501,205500.0
2014-10-16 09:30:00,78.27,79.14,78.03,78.06,93000.0,60.558,61.2311,60.3723,60.3955,93000.0
2014-10-16 10:00:00,78.05,78.65,77.56,78.14,67300.0,60.3878,60.852,60.0087,60.4574,67300.0
2014-10-16 10:30:00,78.06,78.55,77.77,78.23,45300.0,60.3955,60.7746,60.1711,60.527,45300.0
2014-10-16 11:00:00,78.22,78.46,77.79,78.43,63300.0,60.5193,60.705,60.1866,60.6818,63300.0
2014-10-16 11:30:00,78.46,78.78,78.4,78.42,146600.0,60.705,60.9526,60.6586,60.6741,146600.0
2014-10-16 12:00:00,78.4,78.64,78.06,78.62,51500.0,60.6586,60.8443,60.3955,60.8288,51500.0
2014-10-16 12:30:00,78.62,79.9,78.6,79.81,68700.0,60.8288,61.8191,60.8133,61.7495,68700.0
2014-10-16 13:00:00,79.8,80.05,79.7,79.87,55000.0,61.7418,61.9352,61.6644,61.7959,55000.0
2014-10-16 13:30:00,79.86,80.12,79.63,79.63,30400.0,61.7882,61.9894,61.6102,61.6102,30400.0
2014-10-16 14:00:00,79.62,79.97,79.49,79.66,25300.0,61.6025,61.8733,61.5019,61.6334,25300.0
2014-10-16 14:30:00,79.7,79.86,79.36,79.5,40500.0,61.6644,61.7882,61.4013,61.5097,40500.0
2014-10-16 15:00:00,79.52,79.65,79.47,79.54,92400.0,61.5251,61.6257,61.4864,61.5406,92400.0
2014-10-16 15:30:00,79.53,79.56,79.37,79.39,165000.0,61.5329,61.5561,61.4091,61.4245,165000.0
2014-10-17 09:30:00,80.13,80.53,78.87,79.25,80700.0,61.9971,62.3066,61.0222,61.3162,80700.0
2014-10-17 10:00:00,79.24,79.51,78.78,78.87,52700.0,61.3085,61.5174,60.9526,61.0222,52700.0
2014-10-17 10:30:00,78.88,78.88,78.37,78.49,55200.0,61.03,61.03,60.6354,60.7282,55200.0
2014-10-17 11:00:00,78.44,78.54,78.25,78.3,56400.0,60.6895,60.7669,60.5425,60.5812,56400.0
2014-10-17 11:30:00,78.3,78.52,78.14,78.5,43900.0,60.5812,60.7514,60.4574,60.7359,43900.0
2014-10-17 12:00:00,78.52,78.57,78.11,78.14,41300.0,60.7514,60.7901,60.4342,60.4574,41300.0
2014-10-17 12:30:00,78.16,78.26,77.65,77.68,42700.0,60.4729,60.5503,60.0783,60.1015,42700.0
2014-10-17 13:00:00,77.73,77.8,77.37,77.37,47000.0,60.1402,60.1944,59.8617,59.8617,47000.0
2014-10-17 13:30:00,77.36,77.65,77.24,77.5,74100.0,59.8539,60.0783,59.7611,59.9622,74100.0
2014-10-17 14:00:00,77.51,77.55,77.06,77.2,63900.0,59.97,60.0009,59.6218,59.7301,63900.0
2014-10-17 14:30:00,77.2,77.43,77.18,77.26,82400.0,59.7301,59.9081,59.7147,59.7766,82400.0
2014-10-17 15:00:00,77.27,77.35,77.17,77.31,77800.0,59.7843,59.8462,59.7069,59.8152,77800.0
2014-10-17 15:30:00,77.33,77.43,77.25,77.27,185800.0,59.8307,59.9081,59.7688,59.7843,185800.0
2014-10-20 09:30:00,77.51,78.56,77.26,78.08,40500.0,59.97,60.7824,59.7766,60.411,40500.0
2014-10-20 10:00:00,78.1,78.16,77.78,78.06,46400.0,60.4265,60.4729,60.1789,60.3955,46400.0
2014-10-20 10:30:00,78.11,78.13,77.74,77.9,34600.0,60.4342,60.4497,60.1479,60.2717,34600.0
2014-10-20 11:00:00,77.93,78.14,77.81,78.04,26600.0,60.2949,60.4574,60.2021,60.38,26600.0
2014-10-20 11:30:00,78.04,78.17,77.8,77.87,47100.0,60.38,60.4806,60.1944,60.2485,47100.0
2014-10-20 12:00:00,77.87,78.1,77.83,77.95,72500.0,60.2485,60.4265,60.2176,60.3104,72500.0
2014-10-20 12:30:00,77.95,77.96,77.66,77.67,47700.0,60.3104,60.3181,60.086,60.0938,47700.0
2014-10-20 13:00:00,77.69,77.82,77.41,77.45,74700.0,60.1092,60.2098,59.8926,59.9236,74700.0
2014-10-20 13:30:00,77.46,77.59,77.46,77.49,127900.0,59.9313,60.0319,59.9313,59.9545,127900.0
2014-10-20 14:00:00,77.5,77.55,77.44,77.52,133700.0,59.9622,60.0009,59.9158,59.9777,133700.0
2014-10-20 14:30:00,77.53,77.64,77.47,77.5,133000.0,59.9855,60.0706,59.939,59.9622,133000.0
2014-10-20 15:00:00,77.5,77.54,77.45,77.5,156300.0,59.9622,59.9932,59.9236,59.9622,156300.0
2014-10-20 15:30:00,77.52,77.59,77.48,77.55,469000.0,59.9777,60.0319,59.9468,60.0009,469000.0
2014-10-21 09:30:00,77.93,78.32,77.29,77.42,190800.0,60.2949,60.5967,59.7998,59.9003,190800.0
2014-10-21 10:00:00,77.43,77.59,77.3,77.39,369700.0,59.9081,60.0319,59.8075,59.8771,369700.0
2014-10-21 10:30:00,77.41,78.06,77.36,78.04,317400.0,59.8926,60.3955,59.8539,60.38,317400.0
2014-10-21 11:00:00,78.04,78.96,77.99,78.85,97600.0,60.38,61.0919,60.3414,61.0067,97600.0
2014-10-21 11:30:00,78.86,79.08,78.69,78.87,67200.0,61.0145,61.1847,60.883,61.0222,67200.0
2014-10-21 12:00:00,78.87,79.08,78.83,79.08,48700.0,61.0222,61.1847,60.9913,61.1847,48700.0
2014-10-21 12:30:00,79.11,79.4,79.07,79.09,36800.0,61.2079,61.4323,61.177,61.1924,36800.0
2014-10-21 13:00:00,79.09,79.33,78.94,78.94,38900.0,61.1924,61.3781,61.0764,61.0764,38900.0
2014-10-21 13:30:00,78.95,79.3,78.75,79.3,43300.0,61.0841,61.3549,60.9294,61.3549,43300.0
2014-10-21 14:00:00,79.31,79.71,79.29,79.37,49900.0,61.3627,61.6721,61.3472,61.4091,49900.0
2014-10-21 14:30:00,79.4,79.43,79.14,79.21,65000.0,61.4323,61.4555,61.2311,61.2853,65000.0
2014-10-21 15:00:00,79.25,79.6,79.17,79.44,87600.0,61.3162,61.587,61.2543,61.4632,87600.0
2014-10-21 15:30:00,79.43,79.43,79.15,79.2,208500.0,61.4555,61.4555,61.2389,61.2775,208500.0
2014-10-22 09:30:00,79.47,79.81,78.53,78.81,146900.0,61.4864,61.7495,60.7592,60.9758,146900.0
2014-10-22 10:00:00,78.79,78.84,78.28,78.51,180000.0,60.9603,60.999,60.5657,60.7437,180000.0
2014-10-22 10:30:00,78.5,78.51,77.94,78.01,169600.0,60.7359,60.7437,60.3027,60.3568,169600.0
2014-10-22 11:00:00,78.03,78.82,77.99,78.58,236200.0,60.3723,60.9835,60.3414,60.7978,236200.0
2014-10-22 11:30:00,78.61,78.72,78.18,78.21,82200.0,60.8211,60.9062,60.4884,60.5116,82200.0
2014-10-22 12:00:00,78.17,78.32,77.56,77.86,93600.0,60.4806,60.5967,60.0087,60.2408,93600.0
2014-10-22 12:30:00,77.89,77.93,77.62,77.64,75000.0,60.264,60.2949,60.0551,60.0706,75000.0
2014-10-22 13:00:00,77.64,77.64,76.83,76.95,191600.0,60.0706,60.0706,59.4439,59.5367,191600.0
2014-10-22 13:30:00,76.9,77.77,76.89,77.74,150600.0,59.498,60.1711,59.4903,60.1479,150600.0
2014-10-22 14:00:00,77.72,77.89,77.25,77.66,99200.0,60.1325,60.264,59.7688,60.086,99200.0
2014-10-22 14:30:00,77.68,78.02,77.52,77.75,104500.0,60.1015,60.3646,59.9777,60.1557,104500.0
2014-10-22 15:00:00,77.74,78.04,77.59,77.59,103900.0,60.1479,60.38,60.0319,60.0319,103900.0
2014-10-22 15:30:00,77.6,77.68,77.28,77.42,396400.0,60.0396,60.1015,59.792,59.9003,396400.0
2014-10-23 09:30:00,74.0,75.25,72.22,75.01,914500.0,57.2543,58.2214,55.8771,58.0357,914500.0
2014-10-23 10:00:00,75.05,77.44,74.82,76.67,615500.0,58.0667,59.9158,57.8887,59.3201,615500.0
2014-10-23 10:30:00,76.68,77.05,75.64,77.03,275600.0,59.3278,59.6141,58.5231,59.5986,275600.0
2014-10-23 11:00:00,76.96,77.41,76.31,76.34,218700.0,59.5444,59.8926,59.0415,59.0647,218700.0
2014-10-23 11:30:00,76.34,77.2,76.34,76.44,147000.0,59.0647,59.7301,59.0647,59.1421,147000.0
2014-10-23 12:00:00,76.43,76.58,75.6,75.92,130300.0,59.1344,59.2504,58.4922,58.7398,130300.0
2014-10-23 12:30:00,75.93,76.3,75.87,76.04,135300.0,58.7475,59.0338,58.7011,58.8326,135300.0
2014-10-23 13:00:00,76.02,76.94,75.91,76.03,95900.0,58.8172,59.529,58.732,58.8249,95900.0
2014-10-23 13:30:00,76.03,76.06,74.84,75.03,149700.0,58.8249,58.8481,57.9042,58.0512,149700.0
2014-10-23 14:00:00,75.06,76.0,74.92,75.45,169300.0,58.0744,58.8017,57.9661,58.3761,169300.0
2014-10-23 14:30:00,75.44,75.54,74.84,75.05,231500.0,58.3684,58.4458,57.9042,58.0667,231500.0
2014-10-23 15:00:00,75.05,75.7,74.96,75.7,248900.0,58.0667,58.5696,57.997,58.5696,248900.0
2014-10-23 15:30:00,75.71,75.71,75.08,75.1,401100.0,58.5773,58.5773,58.0899,58.1053,401100.0
2014-10-24 09:30:00,74.84,75.11,74.32,75.11,41500.0,57.9042,58.1131,57.5019,58.1131,41500.0
2014-10-24 10:00:00,75.1,76.46,75.0,75.95,81100.0,58.1053,59.1576,58.028,58.763,81100.0
2014-10-24 10:30:00,75.95,77.0,75.94,76.6,73200.0,58.763,59.5754,58.7553,59.2659,73200.0
2014-10-24 11:00:00,76.63,76.76,76.39,76.53,49200.0,59.2891,59.3897,59.1034,59.2117,49200.0
2014-10-24 11:30:00,76.5,77.01,76.3,76.34,128400.0,59.1885,59.5831,59.0338,59.0647,128400.0
2014-10-24 12:00:00,76.36,76.68,76.31,76.6,68300.0,59.0802,59.3278,59.0415,59.2659,68300.0
2014-10-24 12:30:00,76.61,76.99,76.54,76.61,44800.0,59.2736,59.5677,59.2195,59.2736,44800.0
2014-10-24 13:00:00,76.66,76.96,76.31,76.31,39200.0,59.3123,59.5444,59.0415,59.0415,39200.0
2014-10-24 13:30:00,76.35,77.25,76.35,77.15,59500.0,59.0725,59.7688,59.0725,59.6914,59500.0
2014-10-24 14:00:00,77.16,77.34,76.93,77.32,59800.0,59.6992,59.8384,59.5212,59.823,59800.0
2014-10-24 14:30:00,77.33,77.76,77.33,77.48,113900.0,59.8307,60.1634,59.8307,59.9468,113900.0
2014-10-24 15:00:00,77.48,77.5,77.01,77.08,131700.0,59.9468,59.9622,59.5831,59.6373,131700.0
2014-10-24 15:30:00,77.08,77.13,76.72,76.79,352600.0,59.6373,59.676,59.3588,59.4129,352600.0
2014-10-27 09:30:00,76.57,77.18,76.34,76.58,34400.0,59.2427,59.7147,59.0647,59.2504,34400.0
2014-10-27 10:00:00,76.58,77.28,76.58,77.22,80300.0,59.2504,59.792,59.2504,59.7456,80300.0
2014-10-27 10:30:00,77.27,77.27,76.85,77.15,32300.0,59.7843,59.7843,59.4593,59.6914,32300.0
2014-10-27 11:00:00,77.17,77.45,77.09,77.14,22300.0,59.7069,59.9236,59.645,59.6837,22300.0
2014-10-27 11:30:00,77.15,77.16,76.74,76.79,25800.0,59.6914,59.6992,59.3742,59.4129,25800.0
2014-10-27 12:00:00,76.82,77.14,76.81,76.91,21300.0,59.4361,59.6837,59.4284,59.5058,21300.0
2014-10-27 12:30:00,76.92,77.01,76.83,76.86,15000.0,59.5135,59.5831,59.4439,59.4671,15000.0
2014-10-27 13:00:00,76.87,77.07,76.85,76.9,23600.0,59.4748,59.6295,59.4593,59.498,23600.0
2014-10-27 13:30:00,76.92,76.97,76.62,76.72,24900.0,59.5135,59.5522,59.2814,59.3588,24900.0
2014-10-27 14:00:00,76.74,77.01,76.73,76.97,20500.0,59.3742,59.5831,59.3665,59.5522,20500.0
2014-10-27 14:30:00,76.97,77.04,76.83,76.91,22700.0,59.5522,59.6063,59.4439,59.5058,22700.0
2014-10-27 15:00:00,76.93,76.96,76.78,76.81,33700.0,59.5212,59.5444,59.4052,59.4284,33700.0
2014-10-27 15:30:00,76.83,76.98,76.76,76.92,72500.0,59.4439,59.5599,59.3897,59.5135,72500.0
2014-10-28 09:30:00,77.1,77.22,76.46,76.58,42300.0,59.6528,59.7456,59.1576,59.2504,42300.0
2014-10-28 10:00:00,76.58,77.52,76.52,77.52,44000.0,59.2504,59.9777,59.204,59.9777,44000.0
2014-10-28 10:30:00,77.49,77.85,77.42,77.84,54600.0,59.9545,60.233,59.9003,60.2253,54600.0
2014-10-28 11:00:00,77.81,78.02,77.6,77.89,70200.0,60.2021,60.3646,60.0396,60.264,70200.0
2014-10-28 11:30:00,77.86,78.01,77.83,77.87,22800.0,60.2408,60.3568,60.2176,60.2485,22800.0
2014-10-28 12:00:00,77.92,78.24,77.92,77.93,31600.0,60.2872,60.5348,60.2872,60.2949,31600.0
2014-10-28 12:30:00,77.91,77.91,77.53,77.53,34100.0,60.2795,60.2795,59.9855,59.9855,34100.0
2014-10-28 13:00:00,77.54,77.54,77.33,77.42,41800.0,59.9932,59.9932,59.8307,59.9003,41800.0
2014-10-28 13:30:00,77.43,77.83,77.4,77.79,21200.0,59.9081,60.2176,59.8849,60.1866,21200.0
2014-10-28 14:00:00,77.81,77.83,77.64,77.73,23800.0,60.2021,60.2176,60.0706,60.1402,23800.0
2014-10-28 14:30:00,77.73,77.94,77.71,77.79,29000.0,60.1402,60.3027,60.1247,60.1866,29000.0
2014-10-28 15:00:00,77.79,78.03,77.79,78.0,61600.0,60.1866,60.3723,60.1866,60.3491,61600.0
2014-10-28 15:30:00,78.0,78.16,77.97,78.14,143300.0,60.3491,60.4729,60.3259,60.4574,143300.0
2014-10-29 09:30:00,78.4,78.65,77.69,78.48,25800.0,60.6586,60.852,60.1092,60.7205,25800.0
2014-10-29 10:00:00,78.5,78.53,78.2,78.33,43900.0,60.7359,60.7592,60.5038,60.6044,43900.0
2014-10-29 10:30:00,78.33,78.44,78.28,78.44,27800.0,60.6044,60.6895,60.5657,60.6895,27800.0
2014-10-29 11:00:00,78.43,79.05,78.43,78.91,71800.0,60.6818,61.1615,60.6818,61.0532,71800.0
2014-10-29 11:30:00,78.91,78.93,78.3,78.34,22700.0,61.0532,61.0686,60.5812,60.6122,22700.0
2014-10-29 12:00:00,78.34,78.34,78.11,78.16,27000.0,60.6122,60.6122,60.4342,60.4729,27000.0
2014-10-29 12:30:00,78.14,78.26,78.13,78.14,29800.0,60.4574,60.5503,60.4497,60.4574,29800.0
2014-10-29 13:00:00,78.13,78.17,78.07,78.17,14200.0,60.4497,60.4806,60.4033,60.4806,14200.0
2014-10-29 13:30:00,78.17,78.18,78.0,78.0,21000.0,60.4806,60.4884,60.3491,60.3491,21000.0
2014-10-29 14:00:00,77.99,78.13,77.54,78.12,30900.0,60.3414,60.4497,59.9932,60.4419,30900.0
2014-10-29 14:30:00,78.12,78.17,77.75,77.91,40600.0,60.4419,60.4806,60.1557,60.2795,40600.0
2014-10-29 15:00:00,77.87,78.25,77.87,78.22,49500.0,60.2485,60.5425,60.2485,60.5193,49500.0
2014-10-29 15:30:00,78.24,78.32,78.17,78.23,77400.0,60.5348,60.5967,60.4806,60.527,77400.0
2014-10-30 09:30:00,77.99,78.81,77.99,78.45,56900.0,60.3414,60.9758,60.3414,60.6973,56900.0
2014-10-30 10:00:00,78.44,78.6,77.91,78.59,37600.0,60.6895,60.8133,60.2795,60.8056,37600.0
2014-10-30 10:30:00,78.59,78.59,78.24,78.5,20400.0,60.8056,60.8056,60.5348,60.7359,20400.0
2014-10-30 11:00:00,78.45,78.52,78.3,78.36,13500.0,60.6973,60.7514,60.5812,60.6276,13500.0
2014-10-30 11:30:00,78.37,78.85,78.32,78.85,57300.0,60.6354,61.0067,60.5967,61.0067,57300.0
2014-10-30 12:00:00,78.82,79.12,78.67,79.09,34100.0,60.9835,61.2156,60.8675,61.1924,34100.0
2014-10-30 12:30:00,79.08,79.13,78.83,78.84,17400.0,61.1847,61.2234,60.9913,60.999,17400.0
2014-10-30 13:00:00,78.82,78.97,78.79,78.93,14000.0,60.9835,61.0996,60.9603,61.0686,14000.0
2014-10-30 13:30:00,78.93,79.37,78.9,79.34,16500.0,61.0686,61.4091,61.0454,61.3859,16500.0
2014-10-30 14:00:00,79.25,79.27,79.01,79.19,16000.0,61.3162,61.3317,61.1305,61.2698,16000.0
2014-10-30 14:30:00,79.2,79.28,78.84,78.9,41900.0,61.2775,61.3394,60.999,61.0454,41900.0
2014-10-30 15:00:00,78.9,79.0,78.82,78.82,40200.0,61.0454,61.1228,60.9835,60.9835,40200.0
2014-10-30 15:30:00,78.83,79.01,78.81,78.98,67700.0,60.9913,61.1305,60.9758,61.1073,67700.0
2014-10-31 09:30:00,79.99,80.03,79.24,79.68,66300.0,61.8888,61.9197,61.3085,61.6489,66300.0
2014-10-31 10:00:00,79.62,79.71,79.26,79.7,44200.0,61.6025,61.6721,61.324,61.6644,44200.0
2014-10-31 10:30:00,79.67,79.67,79.37,79.42,32900.0,61.6412,61.6412,61.4091,61.4478,32900.0
2014-10-31 11:00:00,79.4,79.52,79.36,79.37,39200.0,61.4323,61.5251,61.4013,61.4091,39200.0
2014-10-31 11:30:00,79.33,79.33,79.04,79.11,22800.0,61.3781,61.3781,61.1537,61.2079,22800.0
2014-10-31 12:00:00,79.07,79.2,78.97,79.02,38300.0,61.177,61.2775,61.0996,61.1383,38300.0
2014-10-31 12:30:00,79.01,79.11,78.54,78.54,62500.0,61.1305,61.2079,60.7669,60.7669,62500.0
2014-10-31 13:00:00,78.55,78.62,78.34,78.37,22100.0,60.7746,60.8288,60.6122,60.6354,22100.0
2014-10-31 13:30:00,78.4,78.54,78.37,78.51,32100.0,60.6586,60.7669,60.6354,60.7437,32100.0
2014-10-31 14:00:00,78.5,78.63,78.21,78.21,42400.0,60.7359,60.8365,60.5116,60.5116,42400.0
2014-10-31 14:30:00,78.19,78.2,78.03,78.13,24000.0,60.4961,60.5038,60.3723,60.4497,24000.0
2014-10-31 15:00:00,78.11,78.27,78.08,78.16,26700.0,60.4342,60.558,60.411,60.4729,26700.0
2014-10-31 15:30:00,78.15,78.2,78.08,78.14,68500.0,60.4652,60.5038,60.411,60.4574,68500.0
2014-11-03 09:30:00,78.33,79.25,77.95,78.97,55100.0,60.6044,61.3162,60.3104,61.0996,55100.0
2014-11-03 10:00:00,79.01,79.1,78.62,79.09,51400.0,61.1305,61.2002,60.8288,61.1924,51400.0
2014-11-03 10:30:00,79.05,79.05,78.82,79.0,16800.0,61.1615,61.1615,60.9835,61.1228,16800.0
2014-11-03 11:00:00,78.97,79.0,78.74,78.8,21500.0,61.0996,61.1228,60.9216,60.9681,21500.0
2014-11-03 11:30:00,78.81,79.07,78.81,79.07,12700.0,60.9758,61.177,60.9758,61.177,12700.0
2014-11-03 12:00:00,79.07,79.07,78.97,78.99,16300.0,61.177,61.177,61.0996,61.1151,16300.0
2014-11-03 12:30:00,79.01,79.11,78.97,79.06,15400.0,61.1305,61.2079,61.0996,61.1692,15400.0
2014-11-03 13:00:00,79.06,79.28,78.99,79.28,18600.0,61.1692,61.3394,61.1151,61.3394,18600.0
2014-11-03 13:30:00,79.28,79.48,79.26,79.43,34100.0,61.3394,61.4942,61.324,61.4555,34100.0
2014-11-03 14:00:00,79.41,79.56,79.4,79.55,47700.0,61.44,61.5561,61.4323,61.5483,47700.0
2014-11-03 14:30:00,79.53,79.53,79.05,79.21,32100.0,61.5329,61.5329,61.1615,61.2853,32100.0
2014-11-03 15:00:00,79.19,79.24,79.08,79.11,35600.0,61.2698,61.3085,61.1847,61.2079,35600.0
2014-11-03 15:30:00,79.11,79.44,79.11,79.39,103900.0,61.2079,61.4632,61.2079,61.4245,103900.0
2014-11-04 09:30:00,79.06,79.24,78.39,78.46,49600.0,61.1692,61.3085,60.6508,60.705,49600.0
2014-11-04 10:00:00,78.41,78.68,78.21,78.21,20800.0,60.6663,60.8752,60.5116,60.5116,20800.0
2014-11-04 10:30:00,78.18,78.34,78.06,78.14,36800.0,60.4884,60.6122,60.3955,60.4574,36800.0
2014-11-04 11:00:00,78.14,78.37,77.87,78.37,70400.0,60.4574,60.6354,60.2485,60.6354,70400.0
2014-11-04 11:30:00,78.39,78.71,78.35,78.45,39100.0,60.6508,60.8984,60.6199,60.6973,39100.0
2014-11-04 12:00:00,78.49,78.59,78.41,78.46,9000.0,60.7282,60.8056,60.6663,60.705,9000.0
2014-11-04 12:30:00,78.47,78.48,78.36,78.41,18000.0,60.7127,60.7205,60.6276,60.6663,18000.0
2014-11-04 13:00:00,78.38,78.64,78.36,78.45,51300.0,60.6431,60.8443,60.6276,60.6973,51300.0
2014-11-04 13:30:00,78.38,78.38,78.18,78.33,8900.0,60.6431,60.6431,60.4884,60.6044,8900.0
2014-11-04 14:00:00,78.31,78.33,78.11,78.11,17600.0,60.5889,60.6044,60.4342,60.4342,17600.0
2014-11-04 14:30:00,78.11,78.12,77.88,78.05,25100.0,60.4342,60.4419,60.2563,60.3878,25100.0
2014-11-04 15:00:00,78.07,78.11,77.98,78.06,43100.0,60.4033,60.4342,60.3336,60.3955,43100.0
2014-11-04 15:30:00,78.05,78.22,78.03,78.05,198500.0,60.3878,60.5193,60.3723,60.3878,198500.0
2014-11-05 09:30:00,78.41,78.58,77.72,78.36,49100.0,60.6663,60.7978,60.1325,60.6276,49100.0
2014-11-05 10:00:00,78.37,78.57,77.99,78.3,39800.0,60.6354,60.7901,60.3414,60.5812,39800.0
2014-11-05 10:30:00,78.29,78.66,78.22,78.57,37400.0,60.5735,60.8597,60.5193,60.7901,37400.0
2014-11-05 11:00:00,78.58,78.58,78.24,78.26,52200.0,60.7978,60.7978,60.5348,60.5503,52200.0
2014-11-05 11:30:00,78.26,78.31,77.96,78.07,32000.0,60.5503,60.5889,60.3181,60.4033,32000.0
2014-11-05 12:00:00,78.06,78.18,77.97,77.97,19800.0,60.3955,60.4884,60.3259,60.3259,19800.0
2014-11-05 12:30:00,77.94,77.95,77.75,77.82,17700.0,60.3027,60.3104,60.1557,60.2098,17700.0
2014-11-05 13:00:00,77.83,78.03,77.8,77.8,11900.0,60.2176,60.3723,60.1944,60.1944,11900.0
2014-11-05 13:30:00,77.78,77.8,77.57,77.78,25700.0,60.1789,60.1944,60.0164,60.1789,25700.0
2014-11-05 14:00:00,77.78,77.91,77.78,77.9,14900.0,60.1789,60.2795,60.1789,60.2717,14900.0
2014-11-05 14:30:00,77.9,78.09,77.82,78.09,45400.0,60.2717,60.4187,60.2098,60.4187,45400.0
2014-11-05 15:00:00,78.09,78.09,77.91,77.92,23000.0,60.4187,60.4187,60.2795,60.2872,23000.0
2014-11-05 15:30:00,77.9,78.03,77.79,78.03,68600.0,60.2717,60.3723,60.1866,60.3723,68600.0
2014-11-06 09:30:00,78.23,79.2,78.23,79.2,50000.0,60.527,61.2775,60.527,61.2775,50000.0
2014-11-06 10:00:00,79.25,79.25,79.0,79.15,80600.0,61.3162,61.3162,61.1228,61.2389,80600.0
2014-11-06 10:30:00,79.13,79.31,79.03,79.31,66200.0,61.2234,61.3627,61.146,61.3627,66200.0
2014-11-06 11:00:00,79.28,79.6,79.28,79.52,8800.0,61.3394,61.587,61.3394,61.5251,8800.0
2014-11-06 11:30:00,79.51,79.69,79.41,79.47,10300.0,61.5174,61.6567,61.44,61.4864,10300.0
2014-11-06 12:00:00,79.47,79.47,79.24,79.4,10600.0,61.4864,61.4864,61.3085,61.4323,10600.0
2014-11-06 12:30:00,79.42,79.5,79.42,79.47,4500.0,61.4478,61.5097,61.4478,61.4864,4500.0
2014-11-06 13:00:00,79.5,79.55,79.36,79.55,13700.0,61.5097,61.5483,61.4013,61.5483,13700.0
2014-11-06 13:30:00,79.53,79.6,79.49,79.54,4200.0,61.5329,61.587,61.5019,61.5406,4200.0
2014-11-06 14:00:00,79.57,79.6,79.44,79.44,14200.0,61.5638,61.587,61.4632,61.4632,14200.0
2014-11-06 14:30:00,79.43,79.44,79.32,79.35,10600.0,61.4555,61.4632,61.3704,61.3936,10600.0
2014-11-06 15:00:00,79.35,79.38,79.29,79.31,23800.0,61.3936,61.4168,61.3472,61.3627,23800.0
2014-11-06 15:30:00,79.33,79.61,79.32,79.58,107400.0,61.3781,61.5948,61.3704,61.5716,107400.0
2014-11-07 09:30:00,79.54,79.91,79.22,79.7,26800.0,61.5406,61.8269,61.293,61.6644,26800.0
2014-11-07 10:00:00,79.71,79.77,79.56,79.73,22000.0,61.6721,61.7186,61.5561,61.6876,22000.0
2014-11-07 10:30:00,79.65,79.71,79.47,79.69,19000.0,61.6257,61.6721,61.4864,61.6567,19000.0
2014-11-07 11:00:00,79.73,79.92,79.65,79.89,16000.0,61.6876,61.8346,61.6257,61.8114,16000.0
2014-11-07 11:30:00,79.9,80.09,79.84,80.09,16200.0,61.8191,61.9661,61.7727,61.9661,16200.0
2014-11-07 12:00:00,80.09,80.22,80.08,80.16,4400.0,61.9661,62.0667,61.9584,62.0203,4400.0
2014-11-07 12:30:00,80.16,80.2,80.03,80.07,7000.0,62.0203,62.0512,61.9197,61.9507,7000.0
2014-11-07 13:00:00,80.1,80.11,79.87,79.95,37400.0,61.9739,61.9816,61.7959,61.8578,37400.0
2014-11-07 13:30:00,79.92,79.97,79.65,79.65,107800.0,61.8346,61.8733,61.6257,61.6257,107800.0
2014-11-07 14:00:00,79.66,79.71,79.52,79.52,12300.0,61.6334,61.6721,61.5251,61.5251,12300.0
2014-11-07 14:30:00,79.52,79.56,79.32,79.35,14400.0,61.5251,61.5561,61.3704,61.3936,14400.0
2014-11-07 15:00:00,79.37,79.44,78.8,79.01,72700.0,61.4091,61.4632,60.9681,61.1305,72700.0
2014-11-07 15:30:00,79.03,79.17,78.97,79.13,60300.0,61.146,61.2543,61.0996,61.2234,60300.0
2014-11-10 09:30:00,78.16,78.32,77.68,77.95,149700.0,60.4729,60.5967,60.1015,60.3104,149700.0
2014-11-10 10:00:00,77.95,78.43,77.95,78.07,119400.0,60.3104,60.6818,60.3104,60.4033,119400.0
2014-11-10 10:30:00,78.05,78.05,77.76,78.05,28900.0,60.3878,60.3878,60.1634,60.3878,28900.0
2014-11-10 11:00:00,78.08,78.22,77.98,78.22,31400.0,60.411,60.5193,60.3336,60.5193,31400.0
2014-11-10 11:30:00,78.23,78.42,78.09,78.15,46600.0,60.527,60.6741,60.4187,60.4652,46600.0
2014-11-10 12:00:00,78.16,78.22,77.97,77.98,25000.0,60.4729,60.5193,60.3259,60.3336,25000.0
2014-11-10 12:30:00,77.99,77.99,77.55,77.6,25000.0,60.3414,60.3414,60.0009,60.0396,25000.0
2014-11-10 13:00:00,77.59,77.88,77.59,77.81,25500.0,60.0319,60.2563,60.0319,60.2021,25500.0
2014-11-10 13:30:00,77.81,78.19,77.81,78.14,54400.0,60.2021,60.4961,60.2021,60.4574,54400.0
2014-11-10 14:00:00,78.15,78.15,77.98,78.0,30400.0,60.4652,60.4652,60.3336,60.3491,30400.0
2014-11-10 14:30:00,78.0,78.09,77.68,77.69,29800.0,60.3491,60.4187,60.1015,60.1092,29800.0
2014-11-10 15:00:00,77.69,77.8,77.61,77.7,35500.0,60.1092,60.1944,60.0473,60.117,35500.0
2014-11-10 15:30:00,77.7,77.8,77.59,77.73,64900.0,60.117,60.1944,60.0319,60.1402,64900.0
2014-11-11 09:30:00,77.99,78.03,77.5,77.62,62100.0,60.3414,60.3723,59.9622,60.0551,62100.0
2014-11-11 10:00:00,77.7,77.95,77.64,77.93,69100.0,60.117,60.3104,60.0706,60.2949,69100.0
2014-11-11 10:30:00,77.93,77.93,77.77,77.81,29800.0,60.2949,60.2949,60.1711,60.2021,29800.0
2014-11-11 11:00:00,77.82,78.13,77.81,78.12,30100.0,60.2098,60.4497,60.2021,60.4419,30100.0
2014-11-11 11:30:00,78.14,78.49,78.11,78.47,32300.0,60.4574,60.7282,60.4342,60.7127,32300.0
2014-11-11 12:00:00,78.46,78.49,78.35,78.45,22200.0,60.705,60.7282,60.6199,60.6973,22200.0
2014-11-11 12:30:00,78.48,78.49,78.16,78.16,26200.0,60.7205,60.7282,60.4729,60.4729,26200.0
2014-11-11 13:00:00,78.1,78.16,78.0,78.08,10600.0,60.4265,60.4729,60.3491,60.411,10600.0
2014-11-11 13:30:00,78.08,78.26,78.08,78.2,16300.0,60.411,60.5503,60.411,60.5038,16300.0
2014-11-11 14:00:00,78.19,78.25,78.17,78.25,25800.0,60.4961,60.5425,60.4806,60.5425,25800.0
2014-11-11 14:30:00,78.24,78.43,78.18,78.42,78700.0,60.5348,60.6818,60.4884,60.6741,78700.0
2014-11-11 15:00:00,78.42,78.54,78.4,78.45,45600.0,60.6741,60.7669,60.6586,60.6973,45600.0
2014-11-11 15:30:00,78.46,78.53,78.42,78.5,67400.0,60.705,60.7592,60.6741,60.7359,67400.0
2014-11-12 09:30:00,78.42,78.79,77.91,77.93,96400.0,60.6741,60.9603,60.2795,60.2949,96400.0
2014-11-12 10:00:00,78.01,78.23,77.98,77.98,38900.0,60.3568,60.527,60.3336,60.3336,38900.0
2014-11-12 10:30:00,77.98,78.09,77.95,77.98,28500.0,60.3336,60.4187,60.3104,60.3336,28500.0
2014-11-12 11:00:00,77.96,78.01,77.86,77.9,31300.0,60.3181,60.3568,60.2408,60.2717,31300.0
2014-11-12 11:30:00,77.89,78.18,77.84,78.16,21200.0,60.264,60.4884,60.2253,60.4729,21200.0
2014-11-12 12:00:00,78.15,78.64,78.15,78.61,56300.0,60.4652,60.8443,60.4652,60.8211,56300.0
2014-11-12 12:30:00,78.64,79.0,78.61,78.94,43300.0,60.8443,61.1228,60.8211,61.0764,43300.0
2014-11-12 13:00:00,78.94,79.19,78.91,79.19,42600.0,61.0764,61.2698,61.0532,61.2698,42600.0
2014-11-12 13:30:00,79.19,79.53,79.19,79.5,42900.0,61.2698,61.5329,61.2698,61.5097,42900.0
2014-11-12 14:00:00,79.49,79.75,79.46,79.64,64500.0,61.5019,61.7031,61.4787,61.618,64500.0
2014-11-12 14:30:00,79.65,79.65,79.25,79.29,32200.0,61.6257,61.6257,61.3162,61.3472,32200.0
2014-11-12 15:00:00,79.28,79.5,79.28,79.42,42600.0,61.3394,61.5097,61.3394,61.4478,42600.0
2014-11-12 15:30:00,79.42,79.47,79.24,79.25,171700.0,61.4478,61.4864,61.3085,61.3162,171700.0
2014-11-13 09:30:00,79.13,79.87,78.73,78.81,180700.0,61.2234,61.7959,60.9139,60.9758,180700.0
2014-11-13 10:00:00,78.76,78.82,78.35,78.76,104400.0,60.9371,60.9835,60.6199,60.9371,104400.0
2014-11-13 10:30:00,78.77,78.87,78.5,78.78,32700.0,60.9448,61.0222,60.7359,60.9526,32700.0
2014-11-13 11:00:00,78.79,78.83,78.54,78.72,19300.0,60.9603,60.9913,60.7669,60.9062,19300.0
2014-11-13 11:30:00,78.71,78.71,78.1,78.59,40700.0,60.8984,60.8984,60.4265,60.8056,40700.0
2014-11-13 12:00:00,78.59,78.98,78.55,78.96,16700.0,60.8056,61.1073,60.7746,61.0919,16700.0
2014-11-13 12:30:00,78.96,79.0,78.76,78.76,17100.0,61.0919,61.1228,60.9371,60.9371,17100.0
2014-11-13 13:00:00,78.77,78.85,78.54,78.57,23600.0,60.9448,61.0067,60.7669,60.7901,23600.0
2014-11-13 13:30:00,78.55,78.66,78.42,78.59,15500.0,60.7746,60.8597,60.6741,60.8056,15500.0
2014-11-13 14:00:00,78.59,78.6,78.4,78.5,16600.0,60.8056,60.8133,60.6586,60.7359,16600.0
2014-11-13 14:30:00,78.55,78.7,78.4,78.58,18900.0,60.7746,60.8907,60.6586,60.7978,18900.0
2014-11-13 15:00:00,78.58,78.65,78.36,78.45,47100.0,60.7978,60.852,60.6276,60.6973,47100.0
2014-11-13 15:30:00,78.44,78.65,78.44,78.61,56800.0,60.6895,60.852,60.6895,60.8211,56800.0
2014-11-14 09:30:00,79.25,79.98,78.83,79.64,112100.0,61.3162,61.881,60.9913,61.618,112100.0
2014-11-14 10:00:00,79.65,80.62,79.65,80.47,62300.0,61.6257,62.3762,61.6257,62.2602,62300.0
2014-11-14 10:30:00,80.43,80.43,80.09,80.24,30300.0,62.2292,62.2292,61.9661,62.0822,30300.0
2014-11-14 11:00:00,80.27,80.43,80.26,80.43,19100.0,62.1054,62.2292,62.0977,62.2292,19100.0
2014-11-14 11:30:00,80.43,80.47,80.3,80.32,16100.0,62.2292,62.2602,62.1286,62.1441,16100.0
2014-11-14 12:00:00,80.3,80.32,80.14,80.26,13300.0,62.1286,62.1441,62.0048,62.0977,13300.0
2014-11-14 12:30:00,80.27,80.29,80.14,80.15,14100.0,62.1054,62.1209,62.0048,62.0126,14100.0
2014-11-14 13:00:00,80.14,80.14,80.05,80.09,14700.0,62.0048,62.0048,61.9352,61.9661,14700.0
2014-11-14 13:30:00,80.09,80.29,80.08,80.24,15200.0,61.9661,62.1209,61.9584,62.0822,15200.0
2014-11-14 14:00:00,80.23,80.4,80.22,80.4,29600.0,62.0745,62.206,62.0667,62.206,29600.0
2014-11-14 14:30:00,80.39,80.53,80.37,80.53,35700.0,62.1983,62.3066,62.1828,62.3066,35700.0
2014-11-14 15:00:00,80.53,80.71,80.27,80.28,54600.0,62.3066,62.4458,62.1054,62.1131,54600.0
2014-11-14 15:30:00,80.28,80.38,80.15,80.18,118700.0,62.1131,62.1905,62.0126,62.0358,118700.0
2014-11-17 09:30:00,79.98,80.77,79.92,80.71,52300.0,61.881,62.4923,61.8346,62.4458,52300.0
2014-11-17 10:00:00,80.75,80.87,80.09,80.42,61000.0,62.4768,62.5696,61.9661,62.2215,61000.0
2014-11-17 10:30:00,80.38,80.61,80.33,80.48,50300.0,62.1905,62.3685,62.1518,62.2679,50300.0
2014-11-17 11:00:00,80.47,80.71,80.39,80.66,26900.0,62.2602,62.4458,62.1983,62.4072,26900.0
2014-11-17 11:30:00,80.64,81.02,80.62,80.98,20900.0,62.3917,62.6857,62.3762,62.6547,20900.0
2014-11-17 12:00:00,81.01,81.59,80.92,81.29,50600.0,62.678,63.1267,62.6083,62.8946,50600.0
2014-11-17 12:30:00,81.31,81.31,81.01,81.04,11600.0,62.9101,62.9101,62.678,62.7012,11600.0
2014-11-17 13:00:00,81.0,81.14,80.94,81.05,13100.0,62.6702,62.7785,62.6238,62.7089,13100.0
2014-11-17 13:30:00,81.05,81.06,80.8,80.82,11700.0,62.7089,62.7166,62.5155,62.5309,11700.0
2014-11-17 14:00:00,80.83,80.97,80.82,80.88,20100.0,62.5387,62.647,62.5309,62.5774,20100.0
2014-11-17 14:30:00,80.86,80.92,80.76,80.87,19800.0,62.5619,62.6083,62.4845,62.5696,19800.0
2014-11-17 15:00:00,80.85,80.91,80.74,80.79,25000.0,62.5542,62.6006,62.4691,62.5077,25000.0
2014-11-17 15:30:00,80.79,80.81,80.63,80.66,88800.0,62.5077,62.5232,62.3839,62.4072,88800.0
2014-11-18 09:30:00,80.35,81.39,80.26,80.93,34700.0,62.1673,62.972,62.0977,62.6161,34700.0
2014-11-18 10:00:00,80.92,81.1,80.8,80.95,95900.0,62.6083,62.7476,62.5155,62.6315,95900.0
2014-11-18 10:30:00,80.94,81.04,80.36,80.36,16300.0,62.6238,62.7012,62.175,62.175,16300.0
2014-11-18 11:00:00,80.39,80.55,80.12,80.41,29400.0,62.1983,62.322,61.9894,62.2137,29400.0
2014-11-18 11:30:00,80.41,80.75,80.41,80.75,13200.0,62.2137,62.4768,62.2137,62.4768,13200.0
2014-11-18 12:00:00,80.75,80.75,80.63,80.68,12300.0,62.4768,62.4768,62.3839,62.4226,12300.0
2014-11-18 12:30:00,80.7,80.75,80.61,80.66,11000.0,62.4381,62.4768,62.3685,62.4072,11000.0
2014-11-18 13:00:00,80.67,80.73,80.62,80.72,12100.0,62.4149,62.4613,62.3762,62.4536,12100.0
2014-11-18 13:30:00,80.72,80.72,80.46,80.55,17900.0,62.4536,62.4536,62.2524,62.322,17900.0
2014-11-18 14:00:00,80.56,80.61,80.51,80.53,10100.0,62.3298,62.3685,62.2911,62.3066,10100.0
2014-11-18 14:30:00,80.53,80.56,80.39,80.42,29400.0,62.3066,62.3298,62.1983,62.2215,29400.0
2014-11-18 15:00:00,80.42,80.47,80.35,80.37,30000.0,62.2215,62.2602,62.1673,62.1828,30000.0
2014-11-18 15:30:00,80.38,80.41,80.02,80.13,74000.0,62.1905,62.2137,61.912,61.9971,74000.0
2014-11-19 09:30:00,80.3,80.3,79.59,79.85,28000.0,62.1286,62.1286,61.5793,61.7805,28000.0
2014-11-19 10:00:00,79.83,79.85,79.55,79.63,18000.0,61.765,61.7805,61.5483,61.6102,18000.0
2014-11-19 10:30:00,79.6,79.91,79.38,79.76,95700.0,61.587,61.8269,61.4168,61.7108,95700.0
2014-11-19 11:00:00,79.78,80.18,79.75,80.08,22700.0,61.7263,62.0358,61.7031,61.9584,22700.0
2014-11-19 11:30:00,80.08,80.31,80.08,80.17,9100.0,61.9584,62.1364,61.9584,62.028,9100.0
2014-11-19 12:00:00,80.18,80.44,80.18,80.44,9800.0,62.0358,62.2369,62.0358,62.2369,9800.0
2014-11-19 12:30:00,80.43,80.69,80.41,80.69,14500.0,62.2292,62.4304,62.2137,62.4304,14500.0
2014-11-19 13:00:00,80.71,80.87,80.67,80.83,11000.0,62.4458,62.5696,62.4149,62.5387,11000.0
2014-11-19 13:30:00,80.83,80.93,80.8,80.9,20400.0,62.5387,62.6161,62.5155,62.5928,20400.0
2014-11-19 14:00:00,80.9,81.09,80.9,80.99,18800.0,62.5928,62.7398,62.5928,62.6625,18800.0
2014-11-19 14:30:00,80.98,80.99,80.78,80.91,15700.0,62.6547,62.6625,62.5,62.6006,15700.0
2014-11-19 15:00:00,80.89,81.05,80.87,80.92,26100.0,62.5851,62.7089,62.5696,62.6083,26100.0
2014-11-19 15:30:00,80.92,80.93,80.63,80.68,178300.0,62.6083,62.6161,62.3839,62.4226,178300.0
2014-11-20 09:30:00,80.59,81.5,80.41,81.44,32100.0,62.353,63.0571,62.2137,63.0106,32100.0
2014-11-20 10:00:00,81.44,82.0,81.44,82.0,52600.0,63.0106,63.4439,63.0106,63.4439,52600.0
2014-11-20 10:30:00,82.0,82.31,82.0,82.3,37100.0,63.4439,63.6838,63.4439,63.676,37100.0
2014-11-20 11:00:00,82.29,82.5,82.26,82.39,27800.0,63.6683,63.8308,63.6451,63.7457,27800.0
2014-11-20 11:30:00,82.42,82.47,82.39,82.39,25800.0,63.7689,63.8076,63.7457,63.7457,25800.0
2014-11-20 12:00:00,82.39,82.5,82.39,82.49,31600.0,63.7457,63.8308,63.7457,63.823,31600.0
2014-11-20 12:30:00,82.5,82.6,82.4,82.6,52400.0,63.8308,63.9081,63.7534,63.9081,52400.0
2014-11-20 13:00:00,82.59,82.91,82.55,82.84,33800.0,63.9004,64.148,63.8695,64.0938,33800.0
2014-11-20 13:30:00,82.83,82.84,82.52,82.67,23200.0,64.0861,64.0938,63.8462,63.9623,23200.0
2014-11-20 14:00:00,82.66,82.69,82.48,82.54,13900.0,63.9546,63.9778,63.8153,63.8617,13900.0
2014-11-20 14:30:00,82.52,82.56,82.15,82.15,103100.0,63.8462,63.8772,63.56,63.56,103100.0
2014-11-20 15:00:00,82.12,82.22,81.96,82.06,21300.0,63.5368,63.6141,63.413,63.4903,21300.0
2014-11-20 15:30:00,82.06,82.23,81.96,82.22,72900.0,63.4903,63.6219,63.413,63.6141,72900.0
2014-11-21 09:30:00,82.85,82.89,82.16,82.16,28500.0,64.2498,64.2808,63.7147,63.7147,28500.0
2014-11-21 10:00:00,82.16,82.35,81.92,82.29,48100.0,63.7147,63.862,63.5286,63.8155,48100.0
2014-11-21 10:30:00,82.3,82.3,81.56,81.56,28500.0,63.8233,63.8233,63.2494,63.2494,28500.0
2014-11-21 11:00:00,81.51,81.75,81.33,81.75,49300.0,63.2106,63.3967,63.071,63.3967,49300.0
2014-11-21 11:30:00,81.74,81.98,81.6,81.98,10500.0,63.389,63.5751,63.2804,63.5751,10500.0
2014-11-21 12:00:00,81.97,82.08,81.92,82.04,60900.0,63.5673,63.6526,63.5286,63.6216,60900.0
2014-11-21 12:30:00,82.04,82.06,81.84,81.84,7700.0,63.6216,63.6371,63.4665,63.4665,7700.0
2014-11-21 13:00:00,81.83,81.93,81.73,81.73,6400.0,63.4588,63.5363,63.3812,63.3812,6400.0
2014-11-21 13:30:00,81.68,81.88,81.65,81.83,11200.0,63.3424,63.4975,63.3192,63.4588,11200.0
2014-11-21 14:00:00,81.86,82.0,81.86,81.93,22600.0,63.482,63.5906,63.482,63.5363,22600.0
2014-11-21 14:30:00,81.93,82.26,81.93,82.21,21200.0,63.5363,63.7922,63.5363,63.7535,21200.0
2014-11-21 15:00:00,82.21,82.23,82.14,82.22,26300.0,63.7535,63.769,63.6992,63.7612,26300.0
2014-11-21 15:30:00,82.22,82.25,82.09,82.17,98600.0,63.7612,63.7845,63.6604,63.7224,98600.0
2014-11-24 09:30:00,82.33,82.85,82.12,82.5,41400.0,63.8465,64.2498,63.6837,63.9784,41400.0
2014-11-24 10:00:00,82.48,83.0,82.46,82.81,52900.0,63.9628,64.3661,63.9473,64.2188,52900.0
2014-11-24 10:30:00,82.83,82.84,82.51,82.51,48400.0,64.2343,64.242,63.9861,63.9861,48400.0
2014-11-24 11:00:00,82.49,82.86,82.42,82.66,35300.0,63.9706,64.2575,63.9163,64.1024,35300.0
2014-11-24 11:30:00,82.7,83.09,82.65,82.86,42500.0,64.1334,64.4359,64.0947,64.2575,42500.0
2014-11-24 12:00:00,82.83,82.92,82.44,82.5,105400.0,64.2343,64.3041,63.9318,63.9784,105400.0
2014-11-24 12:30:00,82.53,82.75,82.47,82.49,41000.0,64.0016,64.1722,63.9551,63.9706,41000.0
2014-11-24 13:00:00,82.51,82.53,82.47,82.49,30200.0,63.9861,64.0016,63.9551,63.9706,30200.0
2014-11-24 13:30:00,82.49,82.51,82.4,82.49,43100.0,63.9706,63.9861,63.9008,63.9706,43100.0
2014-11-24 14:00:00,82.49,82.69,82.47,82.64,69000.0,63.9706,64.1257,63.9551,64.0869,69000.0
2014-11-24 14:30:00,82.64,82.72,82.63,82.64,60700.0,64.0869,64.149,64.0792,64.0869,60700.0
2014-11-24 15:00:00,82.65,82.67,82.04,82.47,150700.0,64.0947,64.1102,63.6216,63.9551,150700.0
2014-11-24 15:30:00,82.47,82.83,82.47,82.79,201600.0,63.9551,64.2343,63.9551,64.2032,201600.0
2014-11-25 09:30:00,83.32,83.92,83.32,83.5,36400.0,64.6143,65.0796,64.6143,64.7538,36400.0
2014-11-25 10:00:00,83.45,83.45,82.62,82.84,93900.0,64.7151,64.7151,64.0714,64.242,93900.0
2014-11-25 10:30:00,82.82,82.82,82.27,82.27,36500.0,64.2265,64.2265,63.8,63.8,36500.0
2014-11-25 11:00:00,82.4,82.65,82.32,82.59,19800.0,63.9008,64.0947,63.8388,64.0481,19800.0
2014-11-25 11:30:00,82.6,82.79,82.53,82.75,17200.0,64.0559,64.2032,64.0016,64.1722,17200.0
2014-11-25 12:00:00,82.76,82.81,82.68,82.76,33500.0,64.18,64.2188,64.1179,64.18,33500.0
2014-11-25 12:30:00,82.76,82.76,82.46,82.48,35600.0,64.18,64.18,63.9473,63.9628,35600.0
2014-11-25 13:00:00,82.48,82.68,82.2,82.67,35500.0,63.9628,64.1179,63.7457,64.1102,35500.0
2014-11-25 13:30:00,82.68,82.78,82.63,82.78,16400.0,64.1179,64.1955,64.0792,64.1955,16400.0
2014-11-25 14:00:00,82.77,82.91,82.74,82.86,41400.0,64.1877,64.2963,64.1645,64.2575,41400.0
2014-11-25 14:30:00,82.87,82.9,82.66,82.76,24000.0,64.2653,64.2885,64.1024,64.18,24000.0
2014-11-25 15:00:00,82.78,82.86,82.71,82.79,27400.0,64.1955,64.2575,64.1412,64.2032,27400.0
2014-11-25 15:30:00,82.79,82.94,82.72,82.82,88000.0,64.2032,64.3196,64.149,64.2265,88000.0
2014-11-26 09:30:00,82.94,83.34,82.66,82.68,12300.0,64.3196,64.6298,64.1024,64.1179,12300.0
2014-11-26 10:00:00,82.67,83.14,82.58,83.12,30400.0,64.1102,64.4747,64.0404,64.4592,30400.0
2014-11-26 10:30:00,83.13,83.13,82.71,82.72,5500.0,64.4669,64.4669,64.1412,64.149,5500.0
2014-11-26 11:00:00,82.7,82.74,82.66,82.73,8500.0,64.1334,64.1645,64.1024,64.1567,8500.0
2014-11-26 11:30:00,82.71,82.94,82.71,82.91,7600.0,64.1412,64.3196,64.1412,64.2963,7600.0
2014-11-26 12:00:00,82.89,83.07,82.89,82.95,10900.0,64.2808,64.4204,64.2808,64.3273,10900.0
2014-11-26 12:30:00,82.95,82.95,82.65,82.67,7100.0,64.3273,64.3273,64.0947,64.1102,7100.0
2014-11-26 13:00:00,82.67,82.86,82.63,82.86,15800.0,64.1102,64.2575,64.0792,64.2575,15800.0
2014-11-26 13:30:00,82.83,83.02,82.77,82.92,16300.0,64.2343,64.3816,64.1877,64.3041,16300.0
2014-11-26 14:00:00,82.93,82.93,82.76,82.77,6100.0,64.3118,64.3118,64.18,64.1877,6100.0
2014-11-26 14:30:00,82.74,82.83,82.63,82.67,12300.0,64.1645,64.2343,64.0792,64.1102,12300.0
2014-11-26 15:00:00,82.67,82.77,82.61,82.67,11500.0,64.1102,64.1877,64.0637,64.1102,11500.0
2014-11-26 15:30:00,82.65,82.72,82.58,82.65,41100.0,64.0947,64.149,64.0404,64.0947,41100.0
2014-11-28 09:30:00,82.98,83.63,82.59,83.53,46200.0,64.3506,64.8547,64.0481,64.7771,46200.0
2014-11-28 10:00:00,83.54,83.91,83.43,83.8,17500.0,64.7849,65.0718,64.6996,64.9865,17500.0
2014-11-28 10:30:00,83.8,83.8,83.37,83.46,38100.0,64.9865,64.9865,64.653,64.7228,38100.0
2014-11-28 11:00:00,83.49,83.76,83.41,83.45,28100.0,64.7461,64.9555,64.6841,64.7151,28100.0
2014-11-28 11:30:00,83.45,83.46,83.28,83.34,8900.0,64.7151,64.7228,64.5832,64.6298,8900.0
2014-11-28 12:00:00,83.34,83.47,83.32,83.45,18900.0,64.6298,64.7306,64.6143,64.7151,18900.0
2014-11-28 12:30:00,83.45,83.47,83.08,83.24,38500.0,64.7151,64.7306,64.4281,64.5522,38500.0
2014-12-01 09:30:00,83.03,83.08,82.34,82.61,46500.0,64.3894,64.4281,63.8543,64.0637,46500.0
2014-12-01 10:00:00,82.7,82.9,82.62,82.71,58000.0,64.1334,64.2885,64.0714,64.1412,58000.0
2014-12-01 10:30:00,82.68,82.81,82.5,82.51,14100.0,64.1179,64.2188,63.9784,63.9861,14100.0
2014-12-01 11:00:00,82.57,82.9,82.57,82.79,25300.0,64.0326,64.2885,64.0326,64.2032,25300.0
2014-12-01 11:30:00,82.81,82.88,82.46,82.59,17700.0,64.2188,64.273,63.9473,64.0481,17700.0
2014-12-01 12:00:00,82.63,82.9,82.33,82.33,49700.0,64.0792,64.2885,63.8465,63.8465,49700.0
2014-12-01 12:30:00,82.34,82.44,82.05,82.39,19000.0,63.8543,63.9318,63.6294,63.893,19000.0
2014-12-01 13:00:00,82.46,82.52,81.94,81.94,14600.0,63.9473,63.9939,63.5441,63.5441,14600.0
2014-12-01 13:30:00,81.95,81.99,81.77,81.77,14600.0,63.5518,63.5828,63.4122,63.4122,14600.0
2014-12-01 14:00:00,81.77,81.84,81.35,81.52,24500.0,63.4122,63.4665,63.0865,63.2184,24500.0
2014-12-01 14:30:00,81.55,81.61,81.12,81.13,26000.0,63.2416,63.2882,62.9082,62.9159,26000.0
2014-12-01 15:00:00,81.14,81.33,81.09,81.09,25700.0,62.9237,63.071,62.8849,62.8849,25700.0
2014-12-01 15:30:00,81.09,81.09,80.84,80.98,71400.0,62.8849,62.8849,62.691,62.7996,71400.0
2014-12-02 09:30:00,80.97,81.27,80.34,80.72,21600.0,62.7918,63.0245,62.3033,62.598,21600.0
2014-12-02 10:00:00,80.91,81.47,80.76,81.24,42100.0,62.7453,63.1796,62.629,63.0012,42100.0
2014-12-02 10:30:00,81.28,81.35,80.71,80.71,32200.0,63.0322,63.0865,62.5902,62.5902,32200.0
2014-12-02 11:00:00,80.75,80.96,80.22,80.34,46600.0,62.6212,62.7841,62.2102,62.3033,46600.0
2014-12-02 11:30:00,80.32,80.6,80.32,80.59,12900.0,62.2878,62.5049,62.2878,62.4972,12900.0
2014-12-02 12:00:00,80.55,80.56,80.07,80.25,27100.0,62.4661,62.4739,62.0939,62.2335,27100.0
2014-12-02 12:30:00,80.27,80.27,79.95,79.95,17100.0,62.249,62.249,62.0008,62.0008,17100.0
2014-12-02 13:00:00,79.94,80.01,79.72,79.88,22300.0,61.9931,62.0474,61.8225,61.9466,22300.0
2014-12-02 13:30:00,79.9,80.04,79.89,80.02,60800.0,61.9621,62.0706,61.9543,62.0551,60800.0
2014-12-02 14:00:00,80.02,80.05,79.77,79.82,29000.0,62.0551,62.0784,61.8612,61.9,29000.0
2014-12-02 14:30:00,79.8,79.87,79.7,79.84,47100.0,61.8845,61.9388,61.807,61.9155,47100.0
2014-12-02 15:00:00,79.84,80.01,79.83,79.91,30300.0,61.9155,62.0474,61.9078,61.9698,30300.0
2014-12-02 15:30:00,79.93,80.02,79.87,80.0,68500.0,61.9853,62.0551,61.9388,62.0396,68500.0
2014-12-03 09:30:00,79.76,80.39,79.4,79.82,47800.0,61.8535,62.3421,61.5743,61.9,47800.0
2014-12-03 10:00:00,79.89,80.64,79.76,80.61,29900.0,61.9543,62.5359,61.8535,62.5127,29900.0
2014-12-03 10:30:00,80.6,80.71,80.25,80.25,27700.0,62.5049,62.5902,62.2335,62.2335,27700.0
2014-12-03 11:00:00,80.25,80.79,80.22,80.79,42200.0,62.2335,62.6523,62.2102,62.6523,42200.0
2014-12-03 11:30:00,80.78,80.92,80.63,80.79,78900.0,62.6445,62.7531,62.5282,62.6523,78900.0
2014-12-03 12:00:00,80.79,81.04,80.79,81.04,24800.0,62.6523,62.8461,62.6523,62.8461,24800.0
2014-12-03 12:30:00,81.05,81.17,80.92,81.07,28600.0,62.8539,62.9469,62.7531,62.8694,28600.0
2014-12-03 13:00:00,81.09,81.28,81.07,81.25,13600.0,62.8849,63.0322,62.8694,63.009,13600.0
2014-12-03 13:30:00,81.26,81.3,80.85,80.95,19400.0,63.0167,63.0478,62.6988,62.7763,19400.0
2014-12-03 14:00:00,80.97,81.1,80.81,81.1,64800.0,62.7918,62.8927,62.6678,62.8927,64800.0
2014-12-03 14:30:00,81.12,81.32,80.85,80.99,40400.0,62.9082,63.0633,62.6988,62.8074,40400.0
2014-12-03 15:00:00,80.99,81.24,80.95,81.24,39800.0,62.8074,63.0012,62.7763,63.0012,39800.0
2014-12-03 15:30:00,81.24,81.46,81.19,81.31,102700.0,63.0012,63.1718,62.9625,63.0555,102700.0
2014-12-04 09:30:00,80.99,81.27,80.64,80.84,33000.0,62.8074,63.0245,62.5359,62.691,33000.0
2014-12-04 10:00:00,80.84,80.93,80.61,80.88,36700.0,62.691,62.7608,62.5127,62.722,36700.0
2014-12-04 10:30:00,80.84,81.08,80.79,81.08,56200.0,62.691,62.8771,62.6523,62.8771,56200.0
2014-12-04 11:00:00,81.11,81.22,80.95,81.13,23600.0,62.9004,62.9857,62.7763,62.9159,23600.0
2014-12-04 11:30:00,81.1,81.31,81.07,81.27,9900.0,62.8927,63.0555,62.8694,63.0245,9900.0
2014-12-04 12:00:00,81.25,81.45,81.23,81.4,7300.0,63.009,63.1641,62.9935,63.1253,7300.0
2014-12-04 12:30:00,81.41,81.62,81.29,81.36,18700.0,63.1331,63.2959,63.04,63.0943,18700.0
2014-12-04 13:00:00,81.36,81.51,81.36,81.45,13500.0,63.0943,63.2106,63.0943,63.1641,13500.0
2014-12-04 13:30:00,81.44,81.77,81.37,81.39,19700.0,63.1563,63.4122,63.102,63.1176,19700.0
2014-12-04 14:00:00,81.39,81.5,81.3,81.32,32400.0,63.1176,63.2029,63.0478,63.0633,32400.0
2014-12-04 14:30:00,81.28,81.3,80.76,80.99,56200.0,63.0322,63.0478,62.629,62.8074,56200.0
2014-12-04 15:00:00,80.98,81.38,80.85,81.01,117400.0,62.7996,63.1098,62.6988,62.8229,117400.0
2014-12-04 15:30:00,81.02,81.45,81.02,81.44,112200.0,62.8306,63.1641,62.8306,63.1563,112200.0
2014-12-05 09:30:00,81.46,81.49,80.9,81.38,12100.0,63.1718,63.1951,62.7376,63.1098,12100.0
2014-12-05 10:00:00,81.41,81.41,80.94,81.16,17600.0,63.1331,63.1331,62.7686,62.9392,17600.0
2014-12-05 10:30:00,81.21,81.28,80.92,80.94,10200.0,62.978,63.0322,62.7531,62.7686,10200.0
2014-12-05 11:00:00,80.94,81.33,80.94,81.3,33500.0,62.7686,63.071,62.7686,63.0478,33500.0
2014-12-05 11:30:00,81.3,81.48,81.21,81.22,18400.0,63.0478,63.1873,62.978,62.9857,18400.0
2014-12-05 12:00:00,81.17,81.24,81.16,81.23,13900.0,62.9469,63.0012,62.9392,62.9935,13900.0
2014-12-05 12:30:00,81.25,81.31,81.16,81.23,12000.0,63.009,63.0555,62.9392,62.9935,12000.0
2014-12-05 13:00:00,81.26,81.3,81.13,81.15,4600.0,63.0167,63.0478,62.9159,62.9314,4600.0
2014-12-05 13:30:00,81.12,81.17,81.09,81.17,4700.0,62.9082,62.9469,62.8849,62.9469,4700.0
2014-12-05 14:00:00,81.17,81.28,81.15,81.28,7500.0,62.9469,63.0322,62.9314,63.0322,7500.0
2014-12-05 14:30:00,81.3,81.3,81.06,81.09,29700.0,63.0478,63.0478,62.8616,62.8849,29700.0
2014-12-05 15:00:00,81.1,81.31,81.09,81.26,29600.0,62.8927,63.0555,62.8849,63.0167,29600.0
2014-12-05 15:30:00,81.26,81.42,81.18,81.38,69400.0,63.0167,63.1408,62.9547,63.1098,69400.0
2014-12-08 09:30:00,81.12,81.36,80.75,80.77,16000.0,62.9082,63.0943,62.6212,62.6367,16000.0
2014-12-08 10:00:00,80.74,81.39,80.73,81.39,21600.0,62.6135,63.1176,62.6057,63.1176,21600.0
2014-12-08 10:30:00,81.44,81.57,81.39,81.51,10300.0,63.1563,63.2571,63.1176,63.2106,10300.0
2014-12-08 11:00:00,81.49,81.61,81.39,81.59,16100.0,63.1951,63.2882,63.1176,63.2726,16100.0
2014-12-08 11:30:00,81.57,81.61,81.19,81.19,11600.0,63.2571,63.2882,62.9625,62.9625,11600.0
2014-12-08 12:00:00,81.18,81.26,80.9,81.05,13700.0,62.9547,63.0167,62.7376,62.8539,13700.0
2014-12-08 12:30:00,81.04,81.16,80.95,80.95,10400.0,62.8461,62.9392,62.7763,62.7763,10400.0
2014-12-08 13:00:00,80.88,81.17,80.72,80.72,24900.0,62.722,62.9469,62.598,62.598,24900.0
2014-12-08 13:30:00,80.72,80.72,80.41,80.41,22000.0,62.598,62.598,62.3576,62.3576,22000.0
2014-12-08 14:00:00,80.39,80.54,80.23,80.48,17400.0,62.3421,62.4584,62.218,62.4119,17400.0
2014-12-08 14:30:00,80.52,80.79,80.45,80.72,15500.0,62.4429,62.6523,62.3886,62.598,15500.0
2014-12-08 15:00:00,80.68,80.76,80.53,80.7,22500.0,62.5669,62.629,62.4506,62.5825,22500.0
2014-12-08 15:30:00,80.68,80.7,80.41,80.49,42700.0,62.5669,62.5825,62.3576,62.4196,42700.0
2014-12-09 09:30:00,79.58,79.76,79.27,79.76,11100.0,61.7139,61.8535,61.4735,61.8535,11100.0
2014-12-09 10:00:00,79.81,79.93,79.67,79.82,30000.0,61.8923,61.9853,61.7837,61.9,30000.0
2014-12-09 10:30:00,79.81,80.1,79.7,80.03,19800.0,61.8923,62.1172,61.807,62.0629,19800.0
2014-12-09 11:00:00,80.0,80.14,79.96,80.12,7100.0,62.0396,62.1482,62.0086,62.1327,7100.0
2014-12-09 11:30:00,80.11,80.24,80.08,80.17,10500.0,62.1249,62.2257,62.1017,62.1714,10500.0
2014-12-09 12:00:00,80.18,80.22,79.99,80.22,9000.0,62.1792,62.2102,62.0319,62.2102,9000.0
2014-12-09 12:30:00,80.24,80.48,80.23,80.45,7800.0,62.2257,62.4119,62.218,62.3886,7800.0
2014-12-09 13:00:00,80.5,80.71,80.48,80.7,4900.0,62.4274,62.5902,62.4119,62.5825,4900.0
2014-12-09 13:30:00,80.71,80.92,80.71,80.76,20500.0,62.5902,62.7531,62.5902,62.629,20500.0
2014-12-09 14:00:00,80.76,80.84,80.73,80.84,16800.0,62.629,62.691,62.6057,62.691,16800.0
2014-12-09 14:30:00,80.81,80.84,80.54,80.67,12900.0,62.6678,62.691,62.4584,62.5592,12900.0
2014-12-09 15:00:00,80.64,80.76,80.64,80.67,20700.0,62.5359,62.629,62.5359,62.5592,20700.0
2014-12-09 15:30:00,80.65,80.83,80.58,80.81,42800.0,62.5437,62.6833,62.4894,62.6678,42800.0
2014-12-10 09:30:00,80.9,81.0,80.62,80.94,23000.0,62.7376,62.8151,62.5204,62.7686,23000.0
2014-12-10 10:00:00,81.02,81.12,80.75,81.02,18500.0,62.8306,62.9082,62.6212,62.8306,18500.0
2014-12-10 10:30:00,81.0,81.02,80.72,81.02,7100.0,62.8151,62.8306,62.598,62.8306,7100.0
2014-12-10 11:00:00,81.0,81.0,80.81,80.87,10400.0,62.8151,62.8151,62.6678,62.7143,10400.0
2014-12-10 11:30:00,80.88,80.88,80.55,80.84,9600.0,62.722,62.722,62.4661,62.691,9600.0
2014-12-10 12:00:00,80.78,80.91,80.68,80.71,9500.0,62.6445,62.7453,62.5669,62.5902,9500.0
2014-12-10 12:30:00,80.65,80.81,80.63,80.77,10500.0,62.5437,62.6678,62.5282,62.6367,10500.0
2014-12-10 13:00:00,80.79,80.89,80.75,80.83,27800.0,62.6523,62.7298,62.6212,62.6833,27800.0
2014-12-10 13:30:00,80.8,80.83,80.5,80.53,19200.0,62.66,62.6833,62.4274,62.4506,19200.0
2014-12-10 14:00:00,80.52,80.52,80.0,80.04,11300.0,62.4429,62.4429,62.0396,62.0706,11300.0
2014-12-10 14:30:00,80.04,80.06,79.8,79.8,14200.0,62.0706,62.0861,61.8845,61.8845,14200.0
2014-12-10 15:00:00,79.77,80.32,79.64,80.28,28100.0,61.8612,62.2878,61.7604,62.2568,28100.0
2014-12-10 15:30:00,80.29,80.41,79.74,79.78,58800.0,62.2645,62.3576,61.838,61.869,58800.0
2014-12-11 09:30:00,80.5,81.48,80.47,81.4,10600.0,62.4274,63.1873,62.4041,63.1253,10600.0
2014-12-11 10:00:00,81.36,81.54,80.9,81.28,36700.0,63.0943,63.2339,62.7376,63.0322,36700.0
2014-12-11 10:30:00,81.34,81.57,81.11,81.35,61900.0,63.0788,63.2571,62.9004,63.0865,61900.0
2014-12-11 11:00:00,81.36,81.78,81.36,81.69,30500.0,63.0943,63.42,63.0943,63.3502,30500.0
2014-12-11 11:30:00,81.68,81.68,81.12,81.21,9200.0,63.3424,63.3424,62.9082,62.978,9200.0
2014-12-11 12:00:00,81.17,81.18,80.96,81.13,9100.0,62.9469,62.9547,62.7841,62.9159,9100.0
2014-12-11 12:30:00,81.12,81.14,80.8,80.9,11900.0,62.9082,62.9237,62.66,62.7376,11900.0
2014-12-11 13:00:00,80.82,81.01,80.69,80.69,6400.0,62.6755,62.8229,62.5747,62.5747,6400.0
2014-12-11 13:30:00,80.73,80.73,80.26,80.26,20500.0,62.6057,62.6057,62.2412,62.2412,20500.0
2014-12-11 14:00:00,80.26,80.47,80.16,80.16,22500.0,62.2412,62.4041,62.1637,62.1637,22500.0
2014-12-11 14:30:00,80.18,80.3,79.98,80.04,17600.0,62.1792,62.2723,62.0241,62.0706,17600.0
2014-12-11 15:00:00,80.05,80.63,80.03,80.59,21900.0,62.0784,62.5282,62.0629,62.4972,21900.0
2014-12-11 15:30:00,80.58,80.61,80.17,80.3,54000.0,62.4894,62.5127,62.1714,62.2723,54000.0
2014-12-12 09:30:00,79.77,80.93,79.6,80.91,25900.0,61.8612,62.7608,61.7294,62.7453,25900.0
2014-12-12 10:00:00,80.79,80.87,80.52,80.81,36600.0,62.6523,62.7143,62.4429,62.6678,36600.0
2014-12-12 10:30:00,80.86,80.96,80.52,80.52,31000.0,62.7065,62.7841,62.4429,62.4429,31000.0
2014-12-12 11:00:00,80.51,80.55,80.27,80.27,9200.0,62.4351,62.4661,62.249,62.249,9200.0
2014-12-12 11:30:00,80.28,80.83,80.26,80.6,13300.0,62.2568,62.6833,62.2412,62.5049,13300.0
2014-12-12 12:00:00,80.63,80.84,80.47,80.84,12500.0,62.5282,62.691,62.4041,62.691,12500.0
2014-12-12 12:30:00,80.83,81.08,80.83,80.97,6800.0,62.6833,62.8771,62.6833,62.7918,6800.0
2014-12-12 13:00:00,80.91,81.2,80.77,81.2,8300.0,62.7453,62.9702,62.6367,62.9702,8300.0
2014-12-12 13:30:00,81.21,81.22,81.05,81.22,10600.0,62.978,62.9857,62.8539,62.9857,10600.0
2014-12-12 14:00:00,81.21,81.21,80.77,80.77,6900.0,62.978,62.978,62.6367,62.6367,6900.0
2014-12-12 14:30:00,80.72,80.92,80.72,80.87,10500.0,62.598,62.7531,62.598,62.7143,10500.0
2014-12-12 15:00:00,80.91,80.91,80.57,80.59,14900.0,62.7453,62.7453,62.4816,62.4972,14900.0
2014-12-12 15:30:00,80.57,80.57,80.22,80.33,26300.0,62.4816,62.4816,62.2102,62.2955,26300.0
2014-12-15 09:30:00,80.5,81.33,80.39,80.87,39500.0,62.4274,63.071,62.3421,62.7143,39500.0
2014-12-15 10:00:00,80.92,81.28,80.7,81.15,58800.0,62.7531,63.0322,62.5825,62.9314,58800.0
2014-12-15 10:30:00,81.16,81.17,80.39,80.64,39700.0,62.9392,62.9469,62.3421,62.5359,39700.0
2014-12-15 11:00:00,80.63,80.87,80.59,80.75,58600.0,62.5282,62.7143,62.4972,62.6212,58600.0
2014-12-15 11:30:00,80.75,81.07,80.45,80.45,31400.0,62.6212,62.8694,62.3886,62.3886,31400.0
2014-12-15 12:00:00,80.45,81.04,80.42,80.83,35300.0,62.3886,62.8461,62.3653,62.6833,35300.0
2014-12-15 12:30:00,80.76,81.19,80.7,81.08,38200.0,62.629,62.9625,62.5825,62.8771,38200.0
2014-12-15 13:00:00,81.06,81.08,80.45,80.49,13100.0,62.8616,62.8771,62.3886,62.4196,13100.0
2014-12-15 13:30:00,80.46,80.59,80.32,80.51,23700.0,62.3963,62.4972,62.2878,62.4351,23700.0
2014-12-15 14:00:00,80.57,80.81,80.4,80.68,15800.0,62.4816,62.6678,62.3498,62.5669,15800.0
2014-12-15 14:30:00,80.69,80.69,80.15,80.38,22400.0,62.5747,62.5747,62.1559,62.3343,22400.0
2014-12-15 15:00:00,80.32,80.89,80.32,80.35,68300.0,62.2878,62.7298,62.2878,62.311,68300.0
2014-12-15 15:30:00,80.35,80.75,80.29,80.52,44400.0,62.311,62.6212,62.2645,62.4429,44400.0
2014-12-16 09:30:00,80.07,80.53,79.22,80.22,42800.0,62.0939,62.4506,61.4347,62.2102,42800.0
2014-12-16 10:00:00,80.25,80.29,79.78,80.0,73500.0,62.2335,62.2645,61.869,62.0396,73500.0
2014-12-16 10:30:00,80.06,80.33,79.6,80.27,42000.0,62.0861,62.2955,61.7294,62.249,42000.0
2014-12-16 11:00:00,80.26,80.26,79.77,80.13,24600.0,62.2412,62.2412,61.8612,62.1404,24600.0
2014-12-16 11:30:00,80.18,80.79,80.18,80.48,37300.0,62.1792,62.6523,62.1792,62.4119,37300.0
2014-12-16 12:00:00,80.48,80.67,80.33,80.33,17200.0,62.4119,62.5592,62.2955,62.2955,17200.0
2014-12-16 12:30:00,80.36,80.73,80.34,80.55,40500.0,62.3188,62.6057,62.3033,62.4661,40500.0
2014-12-16 13:00:00,80.55,80.74,80.53,80.72,65600.0,62.4661,62.6135,62.4506,62.598,65600.0
2014-12-16 13:30:00,80.71,81.06,80.71,80.8,39200.0,62.5902,62.8616,62.5902,62.66,39200.0
2014-12-16 14:00:00,80.78,80.84,80.38,80.4,32300.0,62.6445,62.691,62.3343,62.3498,32300.0
2014-12-16 14:30:00,80.41,80.47,80.16,80.26,15900.0,62.3576,62.4041,62.1637,62.2412,15900.0
2014-12-16 15:00:00,80.25,80.5,80.2,80.37,21400.0,62.2335,62.4274,62.1947,62.3265,21400.0
2014-12-16 15:30:00,80.36,80.45,79.77,79.83,58700.0,62.3188,62.3886,61.8612,61.9078,58700.0
2014-12-17 09:30:00,80.03,80.76,79.74,80.18,41600.0,62.0629,62.629,61.838,62.1792,41600.0
2014-12-17 10:00:00,80.15,80.28,79.96,79.98,22000.0,62.1559,62.2568,62.0086,62.0241,22000.0
2014-12-17 10:30:00,79.98,79.98,79.6,79.6,16300.0,62.0241,62.0241,61.7294,61.7294,16300.0
2014-12-17 11:00:00,79.57,79.57,79.0,79.43,34600.0,61.7061,61.7061,61.2641,61.5976,34600.0
2014-12-17 11:30:00,79.46,79.96,79.43,79.86,29300.0,61.6208,62.0086,61.5976,61.931,29300.0
2014-12-17 12:00:00,79.84,79.87,79.59,79.61,29100.0,61.9155,61.9388,61.7217,61.7372,29100.0
2014-12-17 12:30:00,79.65,79.77,79.63,79.71,10100.0,61.7682,61.8612,61.7527,61.8147,10100.0
2014-12-17 13:00:00,79.68,79.91,79.6,79.91,13500.0,61.7915,61.9698,61.7294,61.9698,13500.0
2014-12-17 13:30:00,79.9,80.08,79.82,80.08,13300.0,61.9621,62.1017,61.9,62.1017,13300.0
2014-12-17 14:00:00,80.12,80.59,80.02,80.36,40400.0,62.1327,62.4972,62.0551,62.3188,40400.0
2014-12-17 14:30:00,80.38,80.65,80.26,80.44,23400.0,62.3343,62.5437,62.2412,62.3808,23400.0
2014-12-17 15:00:00,80.46,80.7,80.21,80.7,28600.0,62.3963,62.5825,62.2025,62.5825,28600.0
2014-12-17 15:30:00,80.69,81.16,80.59,80.94,64200.0,62.5747,62.9392,62.4972,62.7686,64200.0
2014-12-18 09:30:00,81.85,81.86,81.13,81.64,37700.0,63.4743,63.482,62.9159,63.3114,37700.0
2014-12-18 10:00:00,81.61,81.76,81.43,81.74,26500.0,63.2882,63.4045,63.1486,63.389,26500.0
2014-12-18 10:30:00,81.69,81.74,81.46,81.7,16000.0,63.3502,63.389,63.1718,63.358,16000.0
2014-12-18 11:00:00,81.61,81.75,81.44,81.57,19600.0,63.2882,63.3967,63.1563,63.2571,19600.0
2014-12-18 11:30:00,81.58,81.79,81.52,81.79,33100.0,63.2649,63.4277,63.2184,63.4277,33100.0
2014-12-18 12:00:00,81.77,82.1,81.76,82.01,28000.0,63.4122,63.6682,63.4045,63.5984,28000.0
2014-12-18 12:30:00,82.05,82.25,82.01,82.23,12500.0,63.6294,63.7845,63.5984,63.769,12500.0
2014-12-18 13:00:00,82.24,82.53,82.14,82.51,20900.0,63.7767,64.0016,63.6992,63.9861,20900.0
2014-12-18 13:30:00,82.51,82.51,82.33,82.36,8300.0,63.9861,63.9861,63.8465,63.8698,8300.0
2014-12-18 14:00:00,82.36,82.45,82.23,82.25,38900.0,63.8698,63.9396,63.769,63.7845,38900.0
2014-12-18 14:30:00,82.26,82.49,82.2,82.45,31900.0,63.7922,63.9706,63.7457,63.9396,31900.0
2014-12-18 15:00:00,82.46,82.6,82.24,82.35,31500.0,63.9473,64.0559,63.7767,63.862,31500.0
2014-12-18 15:30:00,82.35,82.77,82.29,82.67,58300.0,63.862,64.1877,63.8155,64.1102,58300.0
2014-12-19 09:30:00,82.53,82.85,82.4,82.58,96100.0,64.0016,64.2498,63.9008,64.0404,96100.0
2014-12-19 10:00:00,82.58,82.67,82.45,82.47,34200.0,64.0404,64.1102,63.9396,63.9551,34200.0
2014-12-19 10:30:00,82.45,82.52,82.35,82.49,42600.0,63.9396,63.9939,63.862,63.9706,42600.0
2014-12-19 11:00:00,82.48,82.49,82.38,82.4,33600.0,63.9628,63.9706,63.8853,63.9008,33600.0
2014-12-19 11:30:00,82.4,82.46,82.33,82.35,18100.0,63.9008,63.9473,63.8465,63.862,18100.0
2014-12-19 12:00:00,82.33,82.41,82.25,82.36,18300.0,63.8465,63.9086,63.7845,63.8698,18300.0
2014-12-19 12:30:00,82.34,82.44,82.31,82.41,13200.0,63.8543,63.9318,63.831,63.9086,13200.0
2014-12-19 13:00:00,82.41,82.57,82.39,82.53,10600.0,63.9086,64.0326,63.893,64.0016,10600.0
2014-12-19 13:30:00,82.53,82.56,82.46,82.49,19800.0,64.0016,64.0249,63.9473,63.9706,19800.0
2014-12-19 14:00:00,82.47,82.74,82.43,82.68,37400.0,63.9551,64.1645,63.9241,64.1179,37400.0
2014-12-19 14:30:00,82.68,82.95,82.6,82.92,38600.0,64.1179,64.3273,64.0559,64.3041,38600.0
2014-12-19 15:00:00,82.91,83.17,82.84,83.14,48900.0,64.2963,64.4979,64.242,64.4747,48900.0
2014-12-19 15:30:00,83.17,83.32,83.01,83.21,125400.0,64.4979,64.6143,64.3739,64.529,125400.0
2014-12-22 09:30:00,83.58,83.93,83.32,83.75,20500.0,64.8159,65.0873,64.6143,64.9477,20500.0
2014-12-22 10:00:00,83.69,83.9,83.57,83.9,23400.0,64.9012,65.064,64.8081,65.064,23400.0
2014-12-22 10:30:00,83.89,83.94,83.57,83.64,29500.0,65.0563,65.0951,64.8081,64.8624,29500.0
2014-12-22 11:00:00,83.64,83.78,83.6,83.75,21900.0,64.8624,64.971,64.8314,64.9477,21900.0
2014-12-22 11:30:00,83.72,83.77,83.67,83.74,20200.0,64.9245,64.9632,64.8857,64.94,20200.0
2014-12-22 12:00:00,83.73,83.89,83.71,83.81,19000.0,64.9322,65.0563,64.9167,64.9942,19000.0
2014-12-22 12:30:00,83.79,83.92,83.74,83.89,16800.0,64.9787,65.0796,64.94,65.0563,16800.0
2014-12-22 13:00:00,83.91,84.15,83.91,84.09,18300.0,65.0718,65.2579,65.0718,65.2114,18300.0
2014-12-22 13:30:00,84.11,84.11,83.78,83.79,14800.0,65.2269,65.2269,64.971,64.9787,14800.0
2014-12-22 14:00:00,83.77,83.96,83.75,83.9,66800.0,64.9632,65.1106,64.9477,65.064,66800.0
2014-12-22 14:30:00,83.91,83.97,83.68,83.75,21400.0,65.0718,65.1183,64.8934,64.9477,21400.0
2014-12-22 15:00:00,83.76,84.12,83.76,84.07,22800.0,64.9555,65.2347,64.9555,65.1959,22800.0
2014-12-22 15:30:00,84.07,84.24,84.06,84.16,54500.0,65.1959,65.3277,65.1881,65.2657,54500.0
2014-12-23 09:30:00,84.12,84.79,83.9,84.64,197500.0,65.2347,65.7542,65.064,65.6379,197500.0
2014-12-23 10:00:00,84.56,84.87,84.5,84.74,38000.0,65.5759,65.8163,65.5293,65.7155,38000.0
2014-12-23 10:30:00,84.74,84.87,84.38,84.48,28600.0,65.7155,65.8163,65.4363,65.5138,28600.0
2014-12-23 11:00:00,84.49,84.97,84.47,84.88,28600.0,65.5216,65.8938,65.5061,65.824,28600.0
2014-12-23 11:30:00,84.87,84.99,84.82,84.9,8700.0,65.8163,65.9093,65.7775,65.8395,8700.0
2014-12-23 12:00:00,84.94,84.98,84.84,84.89,9800.0,65.8706,65.9016,65.793,65.8318,9800.0
2014-12-23 12:30:00,84.9,84.95,84.79,84.79,11800.0,65.8395,65.8783,65.7542,65.7542,11800.0
2014-12-23 13:00:00,84.81,84.81,84.65,84.65,8000.0,65.7697,65.7697,65.6457,65.6457,8000.0
2014-12-23 13:30:00,84.66,84.8,84.62,84.65,7400.0,65.6534,65.762,65.6224,65.6457,7400.0
2014-12-23 14:00:00,84.66,84.75,84.6,84.63,8100.0,65.6534,65.7232,65.6069,65.6302,8100.0
2014-12-23 14:30:00,84.63,84.63,84.45,84.49,21800.0,65.6302,65.6302,65.4906,65.5216,21800.0
2014-12-23 15:00:00,84.48,84.55,84.46,84.53,18000.0,65.5138,65.5681,65.4983,65.5526,18000.0
2014-12-23 15:30:00,84.49,84.75,84.47,84.61,37800.0,65.5216,65.7232,65.5061,65.6146,37800.0
2014-12-24 09:30:00,84.99,85.58,84.8,85.49,19600.0,65.9093,66.3669,65.762,66.2971,19600.0
2014-12-24 10:00:00,85.45,85.78,85.26,85.48,43300.0,66.2661,66.522,66.1187,66.2893,43300.0
2014-12-24 10:30:00,85.43,85.43,85.19,85.19,5400.0,66.2506,66.2506,66.0644,66.0644,5400.0
2014-12-24 11:00:00,85.16,85.2,84.83,85.19,14200.0,66.0412,66.0722,65.7853,66.0644,14200.0
2014-12-24 11:30:00,85.1,85.12,84.86,85.02,18100.0,65.9946,66.0101,65.8085,65.9326,18100.0
2014-12-24 12:00:00,84.98,85.0,84.7,84.78,16500.0,65.9016,65.9171,65.6844,65.7465,16500.0
2014-12-24 12:30:00,84.75,84.75,84.48,84.53,30300.0,65.7232,65.7232,65.5138,65.5526,30300.0
2014-12-26 09:30:00,84.82,85.38,84.82,84.93,3500.0,65.7775,66.2118,65.7775,65.8628,3500.0
2014-12-26 10:00:00,84.97,85.21,84.91,85.04,8100.0,65.8938,66.0799,65.8473,65.9481,8100.0
2014-12-26 10:30:00,84.99,85.23,84.98,85.23,14500.0,65.9093,66.0955,65.9016,66.0955,14500.0
2014-12-26 11:00:00,85.26,85.44,85.15,85.44,15900.0,66.1187,66.2583,66.0334,66.2583,15900.0
2014-12-26 11:30:00,85.44,85.44,85.07,85.07,10600.0,66.2583,66.2583,65.9714,65.9714,10600.0
2014-12-26 12:00:00,85.0,85.15,84.98,85.09,7000.0,65.9171,66.0334,65.9016,65.9869,7000.0
2014-12-26 12:30:00,85.06,85.1,84.85,84.87,5500.0,65.9636,65.9946,65.8008,65.8163,5500.0
2014-12-26 13:00:00,84.86,85.01,84.84,84.87,9400.0,65.8085,65.9248,65.793,65.8163,9400.0
2014-12-26 13:30:00,84.85,84.95,84.84,84.85,4900.0,65.8008,65.8783,65.793,65.8008,4900.0
2014-12-26 14:00:00,84.85,85.09,84.85,85.02,13400.0,65.8008,65.9869,65.8008,65.9326,13400.0
2014-12-26 14:30:00,85.02,85.05,84.83,84.83,8700.0,65.9326,65.9559,65.7853,65.7853,8700.0
2014-12-26 15:00:00,84.82,84.88,84.71,84.74,17400.0,65.7775,65.824,65.6922,65.7155,17400.0
2014-12-26 15:30:00,84.73,84.87,84.61,84.72,23600.0,65.7077,65.8163,65.6146,65.6999,23600.0
2014-12-29 09:30:00,84.69,86.08,84.42,86.06,13900.0,65.6767,66.7546,65.4673,66.7391,13900.0
2014-12-29 10:00:00,86.07,86.38,85.79,85.92,13100.0,66.7469,66.9873,66.5297,66.6305,13100.0
2014-12-29 10:30:00,85.89,86.18,85.83,86.18,20700.0,66.6073,66.8322,66.5607,66.8322,20700.0
2014-12-29 11:00:00,86.19,86.4,86.14,86.28,24300.0,66.8399,67.0028,66.8012,66.9097,24300.0
2014-12-29 11:30:00,86.28,86.35,86.08,86.08,12900.0,66.9097,66.964,66.7546,66.7546,12900.0
2014-12-29 12:00:00,86.03,86.24,86.0,86.23,14000.0,66.7158,66.8787,66.6926,66.8709,14000.0
2014-12-29 12:30:00,86.24,86.25,86.1,86.12,9900.0,66.8787,66.8865,66.7701,66.7856,9900.0
2014-12-29 13:00:00,86.11,86.18,86.03,86.03,10300.0,66.7779,66.8322,66.7158,66.7158,10300.0
2014-12-29 13:30:00,86.02,86.39,86.02,86.39,9600.0,66.7081,66.995,66.7081,66.995,9600.0
2014-12-29 14:00:00,86.37,86.4,86.22,86.4,14500.0,66.9795,67.0028,66.8632,67.0028,14500.0
2014-12-29 14:30:00,86.41,86.54,86.38,86.51,14100.0,67.0105,67.1114,66.9873,67.0881,14100.0
2014-12-29 15:00:00,86.51,86.55,86.35,86.45,19100.0,67.0881,67.1191,66.964,67.0416,19100.0
2014-12-29 15:30:00,86.43,86.64,86.37,86.43,46400.0,67.026,67.1889,66.9795,67.026,46400.0
2014-12-30 09:30:00,86.33,86.83,86.12,86.33,19200.0,66.9485,67.3362,66.7856,66.9485,19200.0
2014-12-30 10:00:00,86.3,86.75,86.27,86.67,34900.0,66.9252,67.2742,66.902,67.2122,34900.0
2014-12-30 10:30:00,86.67,86.75,86.5,86.62,25400.0,67.2122,67.2742,67.0803,67.1734,25400.0
2014-12-30 11:00:00,86.58,86.65,86.5,86.53,23100.0,67.1424,67.1967,67.0803,67.1036,23100.0
2014-12-30 11:30:00,86.54,86.68,86.5,86.51,11500.0,67.1114,67.2199,67.0803,67.0881,11500.0
2014-12-30 12:00:00,86.52,86.72,86.52,86.65,25400.0,67.0958,67.2509,67.0958,67.1967,25400.0
2014-12-30 12:30:00,86.67,86.73,86.59,86.6,11000.0,67.2122,67.2587,67.1501,67.1579,11000.0
2014-12-30 13:00:00,86.59,86.65,86.5,86.53,10100.0,67.1501,67.1967,67.0803,67.1036,10100.0
2014-12-30 13:30:00,86.52,86.72,86.51,86.57,19000.0,67.0958,67.2509,67.0881,67.1346,19000.0
2014-12-30 14:00:00,86.57,86.69,86.41,86.64,16300.0,67.1346,67.2277,67.0105,67.1889,16300.0
2014-12-30 14:30:00,86.64,87.2,86.6,87.04,29100.0,67.1889,67.6232,67.1579,67.4991,29100.0
2014-12-30 15:00:00,87.01,87.03,86.83,86.85,30300.0,67.4758,67.4913,67.3362,67.3518,30300.0
2014-12-30 15:30:00,86.86,86.99,86.72,86.73,53400.0,67.3595,67.4603,67.2509,67.2587,53400.0
2014-12-31 09:30:00,87.11,88.0,87.11,87.71,34500.0,67.5534,68.2436,67.5534,68.0187,34500.0
2014-12-31 10:00:00,87.71,88.11,87.7,88.01,26400.0,68.0187,68.3289,68.0109,68.2513,26400.0
2014-12-31 10:30:00,87.94,88.08,87.75,87.97,18500.0,68.197,68.3056,68.0497,68.2203,18500.0
2014-12-31 11:00:00,87.94,87.99,87.76,87.87,21200.0,68.197,68.2358,68.0575,68.1428,21200.0
2014-12-31 11:30:00,87.89,88.07,87.78,88.0,18200.0,68.1583,68.2979,68.073,68.2436,18200.0
2014-12-31 12:00:00,88.0,88.0,87.66,87.74,23400.0,68.2436,68.2436,67.9799,68.0419,23400.0
2014-12-31 12:30:00,87.74,87.76,87.58,87.75,19000.0,68.0419,68.0575,67.9179,68.0497,19000.0
2014-12-31 13:00:00,87.69,87.87,87.67,87.83,25000.0,68.0032,68.1428,67.9877,68.1117,25000.0
2014-12-31 13:30:00,87.82,87.88,87.63,87.7,26500.0,68.104,68.1505,67.9566,68.0109,26500.0
2014-12-31 14:00:00,87.72,87.88,87.72,87.8,27500.0,68.0264,68.1505,68.0264,68.0885,27500.0
2014-12-31 14:30:00,87.79,87.79,87.57,87.72,25900.0,68.0807,68.0807,67.9101,68.0264,25900.0
2014-12-31 15:00:00,87.72,87.99,87.67,87.83,31400.0,68.0264,68.2358,67.9877,68.1117,31400.0
2014-12-31 15:30:00,87.86,87.86,87.24,87.28,127400.0,68.135,68.135,67.6542,67.6852,127400.0
2015-01-02 09:30:00,87.72,87.74,86.97,87.01,25300.0,68.0264,68.0419,67.4448,67.4758,25300.0
2015-01-02 10:00:00,87.01,87.22,86.74,86.75,26100.0,67.4758,67.6387,67.2665,67.2742,26100.0
2015-01-02 10:30:00,86.75,86.75,85.98,86.57,51800.0,67.2742,67.2742,66.6771,67.1346,51800.0
2015-01-02 11:00:00,86.55,86.55,85.95,86.18,24300.0,67.1191,67.1191,66.6538,66.8322,24300.0
2015-01-02 11:30:00,86.14,86.26,85.97,86.21,17300.0,66.8012,66.8942,66.6693,66.8554,17300.0
2015-01-02 12:00:00,86.2,86.21,85.94,85.99,21900.0,66.8477,66.8554,66.6461,66.6848,21900.0
2015-01-02 12:30:00,85.95,86.05,85.73,85.79,12900.0,66.6538,66.7314,66.4832,66.5297,12900.0
2015-01-02 13:00:00,85.8,85.87,85.64,85.64,16400.0,66.5375,66.5918,66.4134,66.4134,16400.0
2015-01-02 13:30:00,85.62,85.79,85.47,85.78,16300.0,66.3979,66.5297,66.2816,66.522,16300.0
2015-01-02 14:00:00,85.77,86.04,85.72,85.96,11300.0,66.5142,66.7236,66.4754,66.6616,11300.0
2015-01-02 14:30:00,85.96,86.13,85.95,85.96,12300.0,66.6616,66.7934,66.6538,66.6616,12300.0
2015-01-02 15:00:00,85.96,86.01,85.68,85.92,35300.0,66.6616,66.7003,66.4444,66.6305,35300.0
2015-01-02 15:30:00,85.92,86.25,85.9,86.0,68000.0,66.6305,66.8865,66.615,66.6926,68000.0
2015-01-05 09:30:00,85.75,85.75,85.0,85.01,36900.0,66.4987,66.4987,65.9171,65.9248,36900.0
2015-01-05 10:00:00,85.02,85.02,84.85,84.98,49200.0,65.9326,65.9326,65.8008,65.9016,49200.0
2015-01-05 10:30:00,84.99,85.03,84.7,84.82,25500.0,65.9093,65.9404,65.6844,65.7775,25500.0
2015-01-05 11:00:00,84.77,84.85,84.45,84.47,52500.0,65.7387,65.8008,65.4906,65.5061,52500.0
2015-01-05 11:30:00,84.5,84.74,84.42,84.59,18900.0,65.5293,65.7155,65.4673,65.5991,18900.0
2015-01-05 12:00:00,84.61,84.77,84.23,84.25,18900.0,65.6146,65.7387,65.32,65.3355,18900.0
2015-01-05 12:30:00,84.23,84.57,84.15,84.46,19800.0,65.32,65.5836,65.2579,65.4983,19800.0
2015-01-05 13:00:00,84.41,84.5,84.18,84.25,10400.0,65.4595,65.5293,65.2812,65.3355,10400.0
2015-01-05 13:30:00,84.29,84.48,84.26,84.41,10800.0,65.3665,65.5138,65.3432,65.4595,10800.0
2015-01-05 14:00:00,84.43,84.49,84.23,84.43,25800.0,65.4751,65.5216,65.32,65.4751,25800.0
2015-01-05 14:30:00,84.43,84.43,84.28,84.28,19900.0,65.4751,65.4751,65.3587,65.3587,19900.0
2015-01-05 15:00:00,84.24,84.46,84.14,84.34,72900.0,65.3277,65.4983,65.2502,65.4053,72900.0
2015-01-05 15:30:00,84.33,84.44,84.27,84.36,69100.0,65.3975,65.4828,65.351,65.4208,69100.0
2015-01-06 09:30:00,84.19,84.57,83.81,84.02,36500.0,65.2889,65.5836,64.9942,65.1571,36500.0
2015-01-06 10:00:00,84.02,84.11,83.64,83.66,28600.0,65.1571,65.2269,64.8624,64.8779,28600.0
2015-01-06 10:30:00,83.62,83.66,83.26,83.28,27100.0,64.8469,64.8779,64.5677,64.5832,27100.0
2015-01-06 11:00:00,83.3,83.33,82.79,82.81,21100.0,64.5987,64.622,64.2032,64.2188,21100.0
2015-01-06 11:30:00,82.81,82.81,82.33,82.33,14300.0,64.2188,64.2188,63.8465,63.8465,14300.0
2015-01-06 12:00:00,82.2,82.53,82.02,82.41,65700.0,63.7457,64.0016,63.6061,63.9086,65700.0
2015-01-06 12:30:00,82.41,83.17,82.37,83.01,57600.0,63.9086,64.4979,63.8775,64.3739,57600.0
2015-01-06 13:00:00,82.98,83.11,82.8,83.11,22200.0,64.3506,64.4514,64.211,64.4514,22200.0
2015-01-06 13:30:00,83.11,83.49,82.94,83.49,29800.0,64.4514,64.7461,64.3196,64.7461,29800.0
2015-01-06 14:00:00,83.46,83.46,83.06,83.23,20300.0,64.7228,64.7228,64.4126,64.5445,20300.0
2015-01-06 14:30:00,83.21,83.42,83.01,83.15,20900.0,64.529,64.6918,64.3739,64.4824,20900.0
2015-01-06 15:00:00,83.15,83.36,82.95,83.15,24200.0,64.4824,64.6453,64.3273,64.4824,24200.0
2015-01-06 15:30:00,83.16,83.16,82.73,82.86,87300.0,64.4902,64.4902,64.1567,64.2575,87300.0
2015-01-07 09:30:00,83.36,84.09,83.36,84.09,31600.0,64.6453,65.2114,64.6453,65.2114,31600.0
2015-01-07 10:00:00,84.07,84.28,83.82,83.95,27300.0,65.1959,65.3587,65.002,65.1028,27300.0
2015-01-07 10:30:00,83.98,84.29,83.85,83.89,35000.0,65.1261,65.3665,65.0253,65.0563,35000.0
2015-01-07 11:00:00,83.96,84.07,83.47,83.66,19600.0,65.1106,65.1959,64.7306,64.8779,19600.0
2015-01-07 11:30:00,83.73,84.07,83.69,84.05,15600.0,64.9322,65.1959,64.9012,65.1804,15600.0
2015-01-07 12:00:00,84.06,84.62,84.03,84.48,22000.0,65.1881,65.6224,65.1649,65.5138,22000.0
2015-01-07 12:30:00,84.48,84.48,84.27,84.27,8600.0,65.5138,65.5138,65.351,65.351,8600.0
2015-01-07 13:00:00,84.28,84.37,84.1,84.13,10800.0,65.3587,65.4285,65.2191,65.2424,10800.0
2015-01-07 13:30:00,84.13,84.84,84.13,84.71,9600.0,65.2424,65.793,65.2424,65.6922,9600.0
2015-01-07 14:00:00,84.71,84.82,84.41,84.61,11500.0,65.6922,65.7775,65.4595,65.6146,11500.0
2015-01-07 14:30:00,84.61,84.75,84.61,84.63,18300.0,65.6146,65.7232,65.6146,65.6302,18300.0
2015-01-07 15:00:00,84.65,85.01,84.65,84.96,34300.0,65.6457,65.9248,65.6457,65.8861,34300.0
2015-01-07 15:30:00,84.93,84.97,84.82,84.93,54800.0,65.8628,65.8938,65.7775,65.8628,54800.0
2015-01-08 09:30:00,85.2,85.92,85.1,85.64,25600.0,66.0722,66.6305,65.9946,66.4134,25600.0
2015-01-08 10:00:00,85.65,85.97,84.98,85.07,53600.0,66.4212,66.6693,65.9016,65.9714,53600.0
2015-01-08 10:30:00,85.12,85.22,84.94,85.18,7500.0,66.0101,66.0877,65.8706,66.0567,7500.0
2015-01-08 11:00:00,85.19,85.45,85.14,85.14,17800.0,66.0644,66.2661,66.0257,66.0257,17800.0
2015-01-08 11:30:00,85.09,85.43,85.04,85.21,19700.0,65.9869,66.2506,65.9481,66.0799,19700.0
2015-01-08 12:00:00,85.28,85.31,85.07,85.11,7700.0,66.1342,66.1575,65.9714,66.0024,7700.0
2015-01-08 12:30:00,85.08,85.15,84.99,85.1,14500.0,65.9791,66.0334,65.9093,65.9946,14500.0
2015-01-08 13:00:00,85.14,85.62,85.14,85.62,9600.0,66.0257,66.3979,66.0257,66.3979,9600.0
2015-01-08 13:30:00,85.6,85.85,85.59,85.78,14700.0,66.3824,66.5763,66.3746,66.522,14700.0
2015-01-08 14:00:00,85.74,85.99,85.73,85.89,24300.0,66.491,66.6848,66.4832,66.6073,24300.0
2015-01-08 14:30:00,85.82,85.82,85.61,85.66,18200.0,66.553,66.553,66.3901,66.4289,18200.0
2015-01-08 15:00:00,85.65,85.71,85.59,85.62,15600.0,66.4212,66.4677,66.3746,66.3979,15600.0
2015-01-08 15:30:00,85.63,85.86,85.58,85.77,44900.0,66.4057,66.584,66.3669,66.5142,44900.0
2015-01-09 09:30:00,85.72,85.72,85.17,85.39,9800.0,66.4754,66.4754,66.0489,66.2195,9800.0
2015-01-09 10:00:00,85.35,85.43,84.83,84.83,30700.0,66.1885,66.2506,65.7853,65.7853,30700.0
2015-01-09 10:30:00,84.8,84.8,84.44,84.65,18500.0,65.762,65.762,65.4828,65.6457,18500.0
2015-01-09 11:00:00,84.62,84.79,84.51,84.58,20900.0,65.6224,65.7542,65.5371,65.5914,20900.0
2015-01-09 11:30:00,84.56,85.1,84.56,84.91,17400.0,65.5759,65.9946,65.5759,65.8473,17400.0
2015-01-09 12:00:00,84.91,84.98,84.57,84.58,18500.0,65.8473,65.9016,65.5836,65.5914,18500.0
2015-01-09 12:30:00,84.57,85.04,84.57,84.95,21200.0,65.5836,65.9481,65.5836,65.8783,21200.0
2015-01-09 13:00:00,85.0,85.2,84.94,85.05,16900.0,65.9171,66.0722,65.8706,65.9559,16900.0
2015-01-09 13:30:00,85.05,85.11,84.87,85.1,22000.0,65.9559,66.0024,65.8163,65.9946,22000.0
2015-01-09 14:00:00,85.09,85.1,84.77,84.84,12200.0,65.9869,65.9946,65.7387,65.793,12200.0
2015-01-09 14:30:00,84.84,85.03,84.8,84.96,16000.0,65.793,65.9404,65.762,65.8861,16000.0
2015-01-09 15:00:00,84.97,85.13,84.93,84.99,30900.0,65.8938,66.0179,65.8628,65.9093,30900.0
2015-01-09 15:30:00,85.0,85.16,84.77,84.82,27200.0,65.9171,66.0412,65.7387,65.7775,27200.0
2015-01-12 09:30:00,84.82,85.34,84.47,84.58,5800.0,65.7775,66.1808,65.5061,65.5914,5800.0
2015-01-12 10:00:00,84.65,85.59,84.57,85.53,46300.0,65.6457,66.3746,65.5836,66.3281,46300.0
2015-01-12 10:30:00,85.5,85.99,85.5,85.99,59500.0,66.3048,66.6848,66.3048,66.6848,59500.0
2015-01-12 11:00:00,86.15,86.33,85.96,86.24,20000.0,66.8089,66.9485,66.6616,66.8787,20000.0
2015-01-12 11:30:00,86.23,86.32,86.1,86.16,27000.0,66.8709,66.9407,66.7701,66.8167,27000.0
2015-01-12 12:00:00,86.16,86.61,86.15,86.57,60700.0,66.8167,67.1656,66.8089,67.1346,60700.0
2015-01-12 12:30:00,86.6,86.6,86.23,86.24,4100.0,67.1579,67.1579,66.8709,66.8787,4100.0
2015-01-12 13:00:00,86.28,86.28,86.07,86.14,3600.0,66.9097,66.9097,66.7469,66.8012,3600.0
2015-01-12 13:30:00,86.15,86.38,86.12,86.38,9800.0,66.8089,66.9873,66.7856,66.9873,9800.0
2015-01-12 14:00:00,86.35,86.47,86.26,86.27,11500.0,66.964,67.0571,66.8942,66.902,11500.0
2015-01-12 14:30:00,86.27,86.37,86.16,86.27,13300.0,66.902,66.9795,66.8167,66.902,13300.0
2015-01-12 15:00:00,86.28,86.32,85.99,86.09,20100.0,66.9097,66.9407,66.6848,66.7624,20100.0
2015-01-12 15:30:00,86.11,86.45,85.86,86.41,51400.0,66.7779,67.0416,66.584,67.0105,51400.0
2015-01-13 09:30:00,87.17,87.98,87.14,87.68,16200.0,67.5999,68.2281,67.5766,67.9954,16200.0
2015-01-13 10:00:00,87.6,87.78,87.4,87.43,26300.0,67.9334,68.073,67.7783,67.8015,26300.0
2015-01-13 10:30:00,87.32,87.42,86.99,87.09,15300.0,67.7162,67.7938,67.4603,67.5379,15300.0
2015-01-13 11:00:00,87.05,87.12,86.94,87.12,19500.0,67.5069,67.5611,67.4215,67.5611,19500.0
2015-01-13 11:30:00,87.15,87.24,86.97,87.02,9300.0,67.5844,67.6542,67.4448,67.4836,9300.0
2015-01-13 12:00:00,87.0,87.0,86.6,86.69,23100.0,67.4681,67.4681,67.1579,67.2277,23100.0
2015-01-13 12:30:00,86.69,86.71,86.46,86.64,12400.0,67.2277,67.2432,67.0493,67.1889,12400.0
2015-01-13 13:00:00,86.68,86.92,86.68,86.87,35900.0,67.2199,67.406,67.2199,67.3673,35900.0
2015-01-13 13:30:00,86.85,86.85,86.22,86.35,48000.0,67.3518,67.3518,66.8632,66.964,48000.0
2015-01-13 14:00:00,86.32,86.35,85.7,86.19,20700.0,66.9407,66.964,66.4599,66.8399,20700.0
2015-01-13 14:30:00,86.19,86.58,86.18,86.33,21000.0,66.8399,67.1424,66.8322,66.9485,21000.0
2015-01-13 15:00:00,86.31,86.49,86.09,86.25,25100.0,66.933,67.0726,66.7624,66.8865,25100.0
2015-01-13 15:30:00,86.19,86.85,86.19,86.65,56300.0,66.8399,67.3518,66.8399,67.1967,56300.0
2015-01-14 09:30:00,86.02,86.14,85.57,85.94,16000.0,66.7081,66.8012,66.3591,66.6461,16000.0
2015-01-14 10:00:00,86.0,86.49,85.73,85.81,17000.0,66.6926,67.0726,66.4832,66.5452,17000.0
2015-01-14 10:30:00,85.81,85.93,85.63,85.82,15700.0,66.5452,66.6383,66.4057,66.553,15700.0
2015-01-14 11:00:00,85.86,85.86,85.3,85.33,25700.0,66.584,66.584,66.1497,66.173,25700.0
2015-01-14 11:30:00,85.33,85.8,85.31,85.49,27900.0,66.173,66.5375,66.1575,66.2971,27900.0
2015-01-14 12:00:00,85.53,85.57,85.39,85.47,28400.0,66.3281,66.3591,66.2195,66.2816,28400.0
2015-01-14 12:30:00,85.47,85.8,85.36,85.66,113600.0,66.2816,66.5375,66.1963,66.4289,113600.0
2015-01-14 13:00:00,85.68,85.68,85.5,85.51,25100.0,66.4444,66.4444,66.3048,66.3126,25100.0
2015-01-14 13:30:00,85.52,85.56,85.01,85.16,16900.0,66.3203,66.3514,65.9248,66.0412,16900.0
2015-01-14 14:00:00,85.2,85.69,85.2,85.55,28900.0,66.0722,66.4522,66.0722,66.3436,28900.0
2015-01-14 14:30:00,85.55,85.78,85.31,85.4,16100.0,66.3436,66.522,66.1575,66.2273,16100.0
2015-01-14 15:00:00,85.41,85.92,85.39,85.87,43400.0,66.235,66.6305,66.2195,66.5918,43400.0
2015-01-14 15:30:00,85.85,85.9,85.47,85.49,79000.0,66.5763,66.615,66.2816,66.2971,79000.0
2015-01-15 09:30:00,85.51,85.67,84.8,84.8,21500.0,66.3126,66.4367,65.762,65.762,21500.0
2015-01-15 10:00:00,84.65,85.0,84.65,84.8,25900.0,65.6457,65.9171,65.6457,65.762,25900.0
2015-01-15 10:30:00,84.87,85.0,84.81,84.97,9400.0,65.8163,65.9171,65.7697,65.8938,9400.0
2015-01-15 11:00:00,84.98,85.0,84.18,84.27,10600.0,65.9016,65.9171,65.2812,65.351,10600.0
2015-01-15 11:30:00,84.22,84.35,83.95,84.02,17200.0,65.3122,65.413,65.1028,65.1571,17200.0
2015-01-15 12:00:00,84.05,84.09,83.79,84.06,12600.0,65.1804,65.2114,64.9787,65.1881,12600.0
2015-01-15 12:30:00,84.02,84.22,83.72,84.19,31500.0,65.1571,65.3122,64.9245,65.2889,31500.0
2015-01-15 13:00:00,84.18,84.5,83.66,83.66,32100.0,65.2812,65.5293,64.8779,64.8779,32100.0
2015-01-15 13:30:00,83.63,84.08,83.48,84.03,27700.0,64.8547,65.2036,64.7383,65.1649,27700.0
2015-01-15 14:00:00,83.99,84.29,83.97,84.26,18900.0,65.1338,65.3665,65.1183,65.3432,18900.0
2015-01-15 14:30:00,84.26,84.37,84.13,84.2,18400.0,65.3432,65.4285,65.2424,65.2967,18400.0
2015-01-15 15:00:00,84.19,84.22,83.54,83.82,25000.0,65.2889,65.3122,64.7849,65.002,25000.0
2015-01-15 15:30:00,83.71,83.89,83.68,83.79,63000.0,64.9167,65.0563,64.8934,64.9787,63000.0
2015-01-16 09:30:00,83.8,84.04,83.33,83.43,27400.0,64.9865,65.1726,64.622,64.6996,27400.0
2015-01-16 10:00:00,83.62,83.87,83.3,83.86,26500.0,64.8469,65.0408,64.5987,65.033,26500.0
2015-01-16 10:30:00,83.94,84.47,83.75,84.46,22400.0,65.0951,65.5061,64.9477,65.4983,22400.0
2015-01-16 11:00:00,84.41,84.48,83.88,83.89,9600.0,65.4595,65.5138,65.0485,65.0563,9600.0
2015-01-16 11:30:00,83.87,84.39,83.84,84.3,22400.0,65.0408,65.444,65.0175,65.3742,22400.0
2015-01-16 12:00:00,84.28,84.4,84.03,84.1,9800.0,65.3587,65.4518,65.1649,65.2191,9800.0
2015-01-16 12:30:00,84.11,84.42,84.1,84.21,13500.0,65.2269,65.4673,65.2191,65.3044,13500.0
2015-01-16 13:00:00,84.21,84.23,83.97,84.15,8600.0,65.3044,65.32,65.1183,65.2579,8600.0
2015-01-16 13:30:00,84.19,84.49,84.15,84.46,7100.0,65.2889,65.5216,65.2579,65.4983,7100.0
2015-01-16 14:00:00,84.5,84.54,84.33,84.4,5100.0,65.5293,65.5604,65.3975,65.4518,5100.0
2015-01-16 14:30:00,84.42,84.42,84.28,84.28,6200.0,65.4673,65.4673,65.3587,65.3587,6200.0
2015-01-16 15:00:00,84.32,84.48,84.24,84.24,20800.0,65.3898,65.5138,65.3277,65.3277,20800.0
2015-01-16 15:30:00,84.22,84.67,84.22,84.58,33600.0,65.3122,65.6612,65.3122,65.5914,33600.0
2015-01-20 09:30:00,84.62,85.05,83.7,83.74,23500.0,65.6224,65.9559,64.9089,64.94,23500.0
2015-01-20 10:00:00,83.73,84.0,83.41,83.74,25600.0,64.9322,65.1416,64.6841,64.94,25600.0
2015-01-20 10:30:00,83.71,83.82,83.2,83.32,29300.0,64.9167,65.002,64.5212,64.6143,29300.0
2015-01-20 11:00:00,83.27,83.27,82.9,82.95,40200.0,64.5755,64.5755,64.2885,64.3273,40200.0
2015-01-20 11:30:00,82.97,82.97,82.66,82.89,17100.0,64.3428,64.3428,64.1024,64.2808,17100.0
2015-01-20 12:00:00,82.89,83.31,82.71,83.31,41500.0,64.2808,64.6065,64.1412,64.6065,41500.0
2015-01-20 12:30:00,83.27,83.74,83.11,83.66,43100.0,64.5755,64.94,64.4514,64.8779,43100.0
2015-01-20 13:00:00,83.66,83.86,83.6,83.74,10600.0,64.8779,65.033,64.8314,64.94,10600.0
2015-01-20 13:30:00,83.74,84.21,83.74,84.16,23900.0,64.94,65.3044,64.94,65.2657,23900.0
2015-01-20 14:00:00,84.16,84.23,84.13,84.17,11900.0,65.2657,65.32,65.2424,65.2734,11900.0
2015-01-20 14:30:00,84.18,84.74,84.18,84.62,30700.0,65.2812,65.7155,65.2812,65.6224,30700.0
2015-01-20 15:00:00,84.62,84.65,84.23,84.23,14000.0,65.6224,65.6457,65.32,65.32,14000.0
2015-01-20 15:30:00,84.22,84.39,84.12,84.28,38000.0,65.3122,65.444,65.2347,65.3587,38000.0
2015-01-21 09:30:00,84.11,84.78,84.06,84.3,13300.0,65.2269,65.7465,65.1881,65.3742,13300.0
2015-01-21 10:00:00,84.33,84.61,84.23,84.54,22300.0,65.3975,65.6146,65.32,65.5604,22300.0
2015-01-21 10:30:00,84.57,84.65,84.06,84.57,13800.0,65.5836,65.6457,65.1881,65.5836,13800.0
2015-01-21 11:00:00,84.59,84.65,84.08,84.32,11900.0,65.5991,65.6457,65.2036,65.3898,11900.0
2015-01-21 11:30:00,84.5,84.58,84.41,84.48,4600.0,65.5293,65.5914,65.4595,65.5138,4600.0
2015-01-21 12:00:00,84.45,84.48,84.23,84.3,14600.0,65.4906,65.5138,65.32,65.3742,14600.0
2015-01-21 12:30:00,84.36,84.43,84.1,84.22,5200.0,65.4208,65.4751,65.2191,65.3122,5200.0
2015-01-21 13:00:00,84.3,84.64,84.24,84.28,13100.0,65.3742,65.6379,65.3277,65.3587,13100.0
2015-01-21 13:30:00,84.22,84.33,84.1,84.17,23300.0,65.3122,65.3975,65.2191,65.2734,23300.0
2015-01-21 14:00:00,84.15,84.47,84.14,84.4,9000.0,65.2579,65.5061,65.2502,65.4518,9000.0
2015-01-21 14:30:00,84.47,84.65,84.28,84.65,8900.0,65.5061,65.6457,65.3587,65.6457,8900.0
2015-01-21 15:00:00,84.59,84.62,84.35,84.38,15900.0,65.5991,65.6224,65.413,65.4363,15900.0
2015-01-21 15:30:00,84.4,84.65,84.4,84.57,26800.0,65.4518,65.6457,65.4518,65.5836,26800.0
2015-01-22 09:30:00,85.06,85.18,84.21,84.8,17700.0,65.9636,66.0567,65.3044,65.762,17700.0
2015-01-22 10:00:00,84.83,85.09,84.72,84.84,26100.0,65.7853,65.9869,65.6999,65.793,26100.0
2015-01-22 10:30:00,84.9,85.03,84.8,85.01,31500.0,65.8395,65.9404,65.762,65.9248,31500.0
2015-01-22 11:00:00,84.99,85.05,84.73,85.01,17900.0,65.9093,65.9559,65.7077,65.9248,17900.0
2015-01-22 11:30:00,85.0,85.13,84.79,84.94,14300.0,65.9171,66.0179,65.7542,65.8706,14300.0
2015-01-22 12:00:00,84.94,85.25,84.87,85.24,10900.0,65.8706,66.111,65.8163,66.1032,10900.0
2015-01-22 12:30:00,85.23,85.3,85.07,85.12,16200.0,66.0955,66.1497,65.9714,66.0101,16200.0
2015-01-22 13:00:00,85.14,85.68,85.14,85.61,21800.0,66.0257,66.4444,66.0257,66.3901,21800.0
2015-01-22 13:30:00,85.61,85.73,85.56,85.61,19000.0,66.3901,66.4832,66.3514,66.3901,19000.0
2015-01-22 14:00:00,85.61,85.64,85.52,85.57,24100.0,66.3901,66.4134,66.3203,66.3591,24100.0
2015-01-22 14:30:00,85.57,86.35,85.57,86.35,22400.0,66.3591,66.964,66.3591,66.964,22400.0
2015-01-22 15:00:00,86.32,86.7,86.32,86.44,37100.0,66.9407,67.2354,66.9407,67.0338,37100.0
2015-01-22 15:30:00,86.41,86.46,86.15,86.37,49800.0,67.0105,67.0493,66.8089,66.9795,49800.0
2015-01-23 09:30:00,86.52,86.52,85.23,85.51,38900.0,67.0958,67.0958,66.0955,66.3126,38900.0
2015-01-23 10:00:00,85.63,85.79,85.32,85.48,28900.0,66.4057,66.5297,66.1652,66.2893,28900.0
2015-01-23 10:30:00,85.49,85.55,85.37,85.48,28400.0,66.2971,66.3436,66.204,66.2893,28400.0
2015-01-23 11:00:00,85.52,85.71,85.46,85.63,30800.0,66.3203,66.4677,66.2738,66.4057,30800.0
2015-01-23 11:30:00,85.58,85.6,85.38,85.5,13300.0,66.3669,66.3824,66.2118,66.3048,13300.0
2015-01-23 12:00:00,85.5,85.5,85.34,85.43,20200.0,66.3048,66.3048,66.1808,66.2506,20200.0
2015-01-23 12:30:00,85.45,85.52,85.38,85.43,22300.0,66.2661,66.3203,66.2118,66.2506,22300.0
2015-01-23 13:00:00,85.43,85.51,85.27,85.32,20100.0,66.2506,66.3126,66.1265,66.1652,20100.0
2015-01-23 13:30:00,85.3,85.35,85.18,85.18,9300.0,66.1497,66.1885,66.0567,66.0567,9300.0
2015-01-23 14:00:00,85.2,85.23,85.01,85.12,17200.0,66.0722,66.0955,65.9248,66.0101,17200.0
2015-01-23 14:30:00,85.11,85.14,84.77,84.83,20000.0,66.0024,66.0257,65.7387,65.7853,20000.0
2015-01-23 15:00:00,84.87,84.95,84.83,84.89,17400.0,65.8163,65.8783,65.7853,65.8318,17400.0
2015-01-23 15:30:00,84.89,84.95,84.69,84.71,87400.0,65.8318,65.8783,65.6767,65.6922,87400.0
2015-01-26 09:30:00,84.28,84.65,83.8,84.07,65400.0,65.3587,65.6457,64.9865,65.1959,65400.0
2015-01-26 10:00:00,84.1,84.14,83.75,83.8,57400.0,65.2191,65.2502,64.9477,64.9865,57400.0
2015-01-26 10:30:00,83.81,84.0,83.58,83.88,51500.0,64.9942,65.1416,64.8159,65.0485,51500.0
2015-01-26 11:00:00,83.89,83.98,83.63,83.84,33800.0,65.0563,65.1261,64.8547,65.0175,33800.0
2015-01-26 11:30:00,83.8,84.18,83.79,84.07,37400.0,64.9865,65.2812,64.9787,65.1959,37400.0
2015-01-26 12:00:00,84.06,84.1,83.92,83.99,19200.0,65.1881,65.2191,65.0796,65.1338,19200.0
2015-01-26 12:30:00,83.99,84.12,83.91,84.1,35100.0,65.1338,65.2347,65.0718,65.2191,35100.0
2015-01-26 13:00:00,84.1,84.14,84.05,84.09,37900.0,65.2191,65.2502,65.1804,65.2114,37900.0
2015-01-26 13:30:00,84.11,84.75,84.08,84.72,37700.0,65.2269,65.7232,65.2036,65.6999,37700.0
2015-01-26 14:00:00,84.72,84.75,84.6,84.75,34600.0,65.6999,65.7232,65.6069,65.7232,34600.0
2015-01-26 14:30:00,84.75,84.98,84.53,84.62,26100.0,65.7232,65.9016,65.5526,65.6224,26100.0
2015-01-26 15:00:00,84.62,84.65,84.29,84.33,36100.0,65.6224,65.6457,65.3665,65.3975,36100.0
2015-01-26 15:30:00,84.32,84.5,84.09,84.48,96600.0,65.3898,65.5293,65.2114,65.5138,96600.0
2015-01-27 09:30:00,83.69,84.17,83.69,84.17,18600.0,64.9012,65.2734,64.9012,65.2734,18600.0
2015-01-27 10:00:00,84.16,84.43,84.09,84.33,12100.0,65.2657,65.4751,65.2114,65.3975,12100.0
2015-01-27 10:30:00,84.34,84.52,83.93,84.48,19100.0,65.4053,65.5449,65.0873,65.5138,19100.0
2015-01-27 11:00:00,84.33,84.91,84.33,84.88,52300.0,65.3975,65.8473,65.3975,65.824,52300.0
2015-01-27 11:30:00,84.84,84.97,84.59,84.62,12000.0,65.793,65.8938,65.5991,65.6224,12000.0
2015-01-27 12:00:00,84.6,84.65,84.36,84.42,36300.0,65.6069,65.6457,65.4208,65.4673,36300.0
2015-01-27 12:30:00,84.39,84.44,84.33,84.41,12000.0,65.444,65.4828,65.3975,65.4595,12000.0
2015-01-27 13:00:00,84.4,84.52,84.38,84.49,21000.0,65.4518,65.5449,65.4363,65.5216,21000.0
2015-01-27 13:30:00,84.51,84.75,84.5,84.5,26700.0,65.5371,65.7232,65.5293,65.5293,26700.0
2015-01-27 14:00:00,84.56,84.69,84.52,84.55,89400.0,65.5759,65.6767,65.5449,65.5681,89400.0
2015-01-27 14:30:00,84.56,84.56,84.46,84.5,27200.0,65.5759,65.5759,65.4983,65.5293,27200.0
2015-01-27 15:00:00,84.51,84.57,84.32,84.32,35800.0,65.5371,65.5836,65.3898,65.3898,35800.0
2015-01-27 15:30:00,84.32,84.37,84.08,84.15,145500.0,65.3898,65.4285,65.2036,65.2579,145500.0
2015-01-28 09:30:00,84.5,84.75,84.08,84.54,28200.0,65.5293,65.7232,65.2036,65.5604,28200.0
2015-01-28 10:00:00,84.5,84.71,84.35,84.42,41400.0,65.5293,65.6922,65.413,65.4673,41400.0
2015-01-28 10:30:00,84.38,84.48,83.48,83.51,28700.0,65.4363,65.5138,64.7383,64.7616,28700.0
2015-01-28 11:00:00,83.5,84.0,83.45,83.82,27200.0,64.7538,65.1416,64.7151,65.002,27200.0
2015-01-28 11:30:00,83.82,84.05,83.7,84.03,29200.0,65.002,65.1804,64.9089,65.1649,29200.0
2015-01-28 12:00:00,84.04,84.29,83.92,84.26,24900.0,65.1726,65.3665,65.0796,65.3432,24900.0
2015-01-28 12:30:00,84.23,84.29,84.11,84.24,14700.0,65.32,65.3665,65.2269,65.3277,14700.0
2015-01-28 13:00:00,84.21,84.32,84.15,84.21,11300.0,65.3044,65.3898,65.2579,65.3044,11300.0
2015-01-28 13:30:00,84.18,84.41,84.15,84.17,17100.0,65.2812,65.4595,65.2579,65.2734,17100.0
2015-01-28 14:00:00,84.17,84.3,83.95,84.03,34400.0,65.2734,65.3742,65.1028,65.1649,34400.0
2015-01-28 14:30:00,84.01,84.07,83.7,83.89,22500.0,65.1493,65.1959,64.9089,65.0563,22500.0
2015-01-28 15:00:00,83.91,84.03,83.4,83.46,23500.0,65.0718,65.1649,64.6763,64.7228,23500.0
2015-01-28 15:30:00,83.52,83.55,83.05,83.17,60100.0,64.7694,64.7926,64.4049,64.4979,60100.0
2015-01-29 09:30:00,83.55,84.15,83.08,83.76,80200.0,64.7926,65.2579,64.4281,64.9555,80200.0
2015-01-29 10:00:00,83.68,84.33,83.62,84.0,210500.0,64.8934,65.3975,64.8469,65.1416,210500.0
2015-01-29 10:30:00,84.03,84.03,83.0,83.26,22400.0,65.1649,65.1649,64.3661,64.5677,22400.0
2015-01-29 11:00:00,83.22,83.24,82.94,83.01,19900.0,64.5367,64.5522,64.3196,64.3739,19900.0
2015-01-29 11:30:00,82.99,83.08,82.83,82.96,23700.0,64.3583,64.4281,64.2343,64.3351,23700.0
2015-01-29 12:00:00,82.97,83.09,82.91,82.94,12500.0,64.3428,64.4359,64.2963,64.3196,12500.0
2015-01-29 12:30:00,82.95,83.08,82.86,83.08,13900.0,64.3273,64.4281,64.2575,64.4281,13900.0
2015-01-29 13:00:00,83.06,83.43,83.05,83.36,8000.0,64.4126,64.6996,64.4049,64.6453,8000.0
2015-01-29 13:30:00,83.32,83.97,83.29,83.86,12500.0,64.6143,65.1183,64.591,65.033,12500.0
2015-01-29 14:00:00,83.86,83.91,83.7,83.76,11400.0,65.033,65.0718,64.9089,64.9555,11400.0
2015-01-29 14:30:00,83.81,83.84,83.59,83.71,19500.0,64.9942,65.0175,64.8236,64.9167,19500.0
2015-01-29 15:00:00,83.71,84.05,83.69,83.9,24400.0,64.9167,65.1804,64.9012,65.064,24400.0
2015-01-29 15:30:00,83.9,84.03,83.7,83.84,138000.0,65.064,65.1649,64.9089,65.0175,138000.0
2015-01-30 09:30:00,83.12,83.72,82.74,82.85,29400.0,64.4592,64.9245,64.1645,64.2498,29400.0
2015-01-30 10:00:00,82.63,83.02,81.7,81.73,76400.0,64.0792,64.3816,63.358,63.3812,76400.0
2015-01-30 10:30:00,81.73,82.24,81.49,82.13,53800.0,63.3812,63.7767,63.1951,63.6914,53800.0
2015-01-30 11:00:00,82.15,82.15,81.98,82.09,53100.0,63.7069,63.7069,63.5751,63.6604,53100.0
2015-01-30 11:30:00,82.06,82.17,81.98,82.01,57600.0,63.6371,63.7224,63.5751,63.5984,57600.0
2015-01-30 12:00:00,82.03,82.15,81.83,81.94,26800.0,63.6139,63.7069,63.4588,63.5441,26800.0
2015-01-30 12:30:00,81.92,81.92,81.26,81.26,19000.0,63.5286,63.5286,63.0167,63.0167,19000.0
2015-01-30 13:00:00,81.32,81.52,81.23,81.52,13600.0,63.0633,63.2184,62.9935,63.2184,13600.0
2015-01-30 13:30:00,81.52,81.85,81.52,81.63,26000.0,63.2184,63.4743,63.2184,63.3037,26000.0
2015-01-30 14:00:00,81.63,81.76,81.41,81.76,25700.0,63.3037,63.4045,63.1331,63.4045,25700.0
2015-01-30 14:30:00,81.75,81.99,81.74,81.87,51300.0,63.3967,63.5828,63.389,63.4898,51300.0
2015-01-30 15:00:00,81.9,81.98,81.65,81.88,43100.0,63.5131,63.5751,63.3192,63.4975,43100.0
2015-01-30 15:30:00,81.83,81.84,81.32,81.5,109400.0,63.4588,63.4665,63.0633,63.2029,109400.0
2015-02-02 09:30:00,81.7,81.83,80.39,80.46,30300.0,63.358,63.4588,62.3421,62.3963,30300.0
2015-02-02 10:00:00,80.32,80.68,79.85,80.59,45200.0,62.2878,62.5669,61.9233,62.4972,45200.0
2015-02-02 10:30:00,80.55,81.07,80.55,80.94,64000.0,62.4661,62.8694,62.4661,62.7686,64000.0
2015-02-02 11:00:00,80.97,81.18,80.77,81.06,19800.0,62.7918,62.9547,62.6367,62.8616,19800.0
2015-02-02 11:30:00,81.06,81.54,81.03,81.24,7800.0,62.8616,63.2339,62.8384,63.0012,7800.0
2015-02-02 12:00:00,81.25,81.29,80.83,81.08,10000.0,63.009,63.04,62.6833,62.8771,10000.0
2015-02-02 12:30:00,81.12,81.35,81.12,81.31,27000.0,62.9082,63.0865,62.9082,63.0555,27000.0
2015-02-02 13:00:00,81.25,81.3,80.95,81.02,22000.0,63.009,63.0478,62.7763,62.8306,22000.0
2015-02-02 13:30:00,81.06,81.12,80.7,80.7,14600.0,62.8616,62.9082,62.5825,62.5825,14600.0
2015-02-02 14:00:00,80.7,81.19,80.7,81.19,24500.0,62.5825,62.9625,62.5825,62.9625,24500.0
2015-02-02 14:30:00,81.21,81.23,80.7,80.91,21100.0,62.978,62.9935,62.5825,62.7453,21100.0
2015-02-02 15:00:00,80.93,81.22,80.92,81.0,24000.0,62.7608,62.9857,62.7531,62.8151,24000.0
2015-02-02 15:30:00,81.0,81.82,80.98,81.43,169900.0,62.8151,63.451,62.7996,63.1486,169900.0
2015-02-03 09:30:00,81.87,82.46,81.56,82.4,17500.0,63.4898,63.9473,63.2494,63.9008,17500.0
2015-02-03 10:00:00,82.4,82.52,82.12,82.4,10700.0,63.9008,63.9939,63.6837,63.9008,10700.0
2015-02-03 10:30:00,82.41,82.47,82.01,82.04,8500.0,63.9086,63.9551,63.5984,63.6216,8500.0
2015-02-03 11:00:00,81.98,82.75,81.98,82.6,32700.0,63.5751,64.1722,63.5751,64.0559,32700.0
2015-02-03 11:30:00,82.66,82.87,82.12,82.18,35100.0,64.1024,64.2653,63.6837,63.7302,35100.0
2015-02-03 12:00:00,82.13,82.37,82.01,82.06,15000.0,63.6914,63.8775,63.5984,63.6371,15000.0
2015-02-03 12:30:00,82.07,82.64,81.99,82.41,35100.0,63.6449,64.0869,63.5828,63.9086,35100.0
2015-02-03 13:00:00,82.41,83.04,82.26,83.0,23300.0,63.9086,64.3971,63.7922,64.3661,23300.0
2015-02-03 13:30:00,83.03,83.23,83.0,83.11,75900.0,64.3894,64.5445,64.3661,64.4514,75900.0
2015-02-03 14:00:00,83.08,83.15,83.05,83.1,40400.0,64.4281,64.4824,64.4049,64.4436,40400.0
2015-02-03 14:30:00,83.14,83.26,83.0,83.26,29800.0,64.4747,64.5677,64.3661,64.5677,29800.0
2015-02-03 15:00:00,83.26,83.5,83.16,83.49,43200.0,64.5677,64.7538,64.4902,64.7461,43200.0
2015-02-03 15:30:00,83.51,83.91,83.51,83.7,109100.0,64.7616,65.0718,64.7616,64.9089,109100.0
2015-02-04 09:30:00,82.85,83.24,82.04,82.34,129700.0,64.2498,64.5522,63.6216,63.8543,129700.0
2015-02-04 10:00:00,82.57,82.66,81.5,81.79,59200.0,64.0326,64.1024,63.2029,63.4277,59200.0
2015-02-04 10:30:00,81.77,82.18,81.75,81.95,32900.0,63.4122,63.7302,63.3967,63.5518,32900.0
2015-02-04 11:00:00,81.88,82.16,81.76,81.95,40900.0,63.4975,63.7147,63.4045,63.5518,40900.0
2015-02-04 11:30:00,81.98,82.44,81.9,82.44,30400.0,63.5751,63.9318,63.5131,63.9318,30400.0
2015-02-04 12:00:00,82.5,82.56,82.14,82.19,26200.0,63.9784,64.0249,63.6992,63.7379,26200.0
2015-02-04 12:30:00,82.17,82.25,82.07,82.25,6000.0,63.7224,63.7845,63.6449,63.7845,6000.0
2015-02-04 13:00:00,82.18,82.25,82.11,82.14,5200.0,63.7302,63.7845,63.6759,63.6992,5200.0
2015-02-04 13:30:00,82.22,82.25,81.93,81.99,56200.0,63.7612,63.7845,63.5363,63.5828,56200.0
2015-02-04 14:00:00,81.98,82.32,81.98,82.17,51600.0,63.5751,63.8388,63.5751,63.7224,51600.0
2015-02-04 14:30:00,82.17,82.47,82.13,82.21,31600.0,63.7224,63.9551,63.6914,63.7535,31600.0
2015-02-04 15:00:00,82.17,82.48,82.07,82.25,53600.0,63.7224,63.9628,63.6449,63.7845,53600.0
2015-02-04 15:30:00,82.25,82.38,81.96,82.09,93900.0,63.7845,63.8853,63.5596,63.6604,93900.0
2015-02-05 09:30:00,81.97,82.39,81.69,81.99,47900.0,63.5673,63.893,63.3502,63.5828,47900.0
2015-02-05 10:00:00,81.97,82.02,81.26,81.3,47100.0,63.5673,63.6061,63.0167,63.0478,47100.0
2015-02-05 10:30:00,81.34,81.52,81.26,81.3,50900.0,63.0788,63.2184,63.0167,63.0478,50900.0
2015-02-05 11:00:00,81.3,81.64,81.28,81.37,36800.0,63.0478,63.3114,63.0322,63.102,36800.0
2015-02-05 11:30:00,81.42,81.56,81.32,81.44,24000.0,63.1408,63.2494,63.0633,63.1563,24000.0
2015-02-05 12:00:00,81.42,81.76,81.42,81.54,24000.0,63.1408,63.4045,63.1408,63.2339,24000.0
2015-02-05 12:30:00,81.56,81.74,81.38,81.74,78000.0,63.2494,63.389,63.1098,63.389,78000.0
2015-02-05 13:00:00,81.75,81.79,81.57,81.6,25400.0,63.3967,63.4277,63.2571,63.2804,25400.0
2015-02-05 13:30:00,81.58,81.81,81.58,81.6,23000.0,63.2649,63.4433,63.2649,63.2804,23000.0
2015-02-05 14:00:00,81.63,81.74,81.37,81.54,44400.0,63.3037,63.389,63.102,63.2339,44400.0
2015-02-05 14:30:00,81.58,81.62,80.95,80.96,77900.0,63.2649,63.2959,62.7763,62.7841,77900.0
2015-02-05 15:00:00,80.98,81.09,80.82,81.09,85100.0,62.7996,62.8849,62.6755,62.8849,85100.0
2015-02-05 15:30:00,81.12,81.41,80.93,81.35,104800.0,62.9082,63.1331,62.7608,63.0865,104800.0
2015-02-06 09:30:00,81.72,82.29,81.6,82.22,32100.0,63.3735,63.8155,63.2804,63.7612,32100.0
2015-02-06 10:00:00,82.23,82.38,82.01,82.29,18800.0,63.769,63.8853,63.5984,63.8155,18800.0
2015-02-06 10:30:00,82.34,82.84,82.33,82.45,23800.0,63.8543,64.242,63.8465,63.9396,23800.0
2015-02-06 11:00:00,82.49,83.3,82.48,83.12,89400.0,63.9706,64.5987,63.9628,64.4592,89400.0
2015-02-06 11:30:00,83.11,83.48,82.89,83.19,34300.0,64.4514,64.7383,64.2808,64.5134,34300.0
2015-02-06 12:00:00,83.15,83.25,83.05,83.12,16300.0,64.4824,64.56,64.4049,64.4592,16300.0
2015-02-06 12:30:00,83.11,83.25,82.96,83.25,21000.0,64.4514,64.56,64.3351,64.56,21000.0
2015-02-06 13:00:00,83.26,83.42,83.17,83.34,18700.0,64.5677,64.6918,64.4979,64.6298,18700.0
2015-02-06 13:30:00,83.33,83.55,83.2,83.45,15100.0,64.622,64.7926,64.5212,64.7151,15100.0
2015-02-06 14:00:00,83.42,83.47,83.22,83.22,18100.0,64.6918,64.7306,64.5367,64.5367,18100.0
2015-02-06 14:30:00,83.21,83.25,83.16,83.16,24800.0,64.529,64.56,64.4902,64.4902,24800.0
2015-02-06 15:00:00,83.15,83.24,82.99,83.09,46800.0,64.4824,64.5522,64.3583,64.4359,46800.0
2015-02-06 15:30:00,83.07,83.25,82.86,83.16,135200.0,64.4204,64.56,64.2575,64.4902,135200.0
2015-02-09 09:30:00,82.98,83.11,82.32,82.79,20500.0,64.3506,64.4514,63.8388,64.2032,20500.0
2015-02-09 10:00:00,82.85,82.85,82.31,82.31,19000.0,64.2498,64.2498,63.831,63.831,19000.0
2015-02-09 10:30:00,82.4,82.51,82.21,82.44,18900.0,63.9008,63.9861,63.7535,63.9318,18900.0
2015-02-09 11:00:00,82.42,82.49,82.35,82.44,18000.0,63.9163,63.9706,63.862,63.9318,18000.0
2015-02-09 11:30:00,82.42,82.6,82.41,82.6,14200.0,63.9163,64.0559,63.9086,64.0559,14200.0
2015-02-09 12:00:00,82.6,82.8,82.54,82.58,18300.0,64.0559,64.211,64.0094,64.0404,18300.0
2015-02-09 12:30:00,82.59,83.05,82.59,83.05,18300.0,64.0481,64.4049,64.0481,64.4049,18300.0
2015-02-09 13:00:00,83.05,83.05,82.59,82.64,36400.0,64.4049,64.4049,64.0481,64.0869,36400.0
2015-02-09 13:30:00,82.6,82.74,82.6,82.67,7500.0,64.0559,64.1645,64.0559,64.1102,7500.0
2015-02-09 14:00:00,82.69,82.71,82.51,82.68,28700.0,64.1257,64.1412,63.9861,64.1179,28700.0
2015-02-09 14:30:00,82.67,82.82,82.65,82.71,23200.0,64.1102,64.2265,64.0947,64.1412,23200.0
2015-02-09 15:00:00,82.72,82.75,82.39,82.45,29100.0,64.149,64.1722,63.893,63.9396,29100.0
2015-02-09 15:30:00,82.47,82.83,82.4,82.69,58000.0,63.9551,64.2343,63.9008,64.1257,58000.0
2015-02-10 09:30:00,83.27,83.63,83.27,83.39,24200.0,64.5755,64.8547,64.5755,64.6685,24200.0
2015-02-10 10:00:00,83.39,83.47,83.34,83.42,24000.0,64.6685,64.7306,64.6298,64.6918,24000.0
2015-02-10 10:30:00,83.42,83.48,83.4,83.42,18100.0,64.6918,64.7383,64.6763,64.6918,18100.0
2015-02-10 11:00:00,83.42,83.53,83.4,83.49,22800.0,64.6918,64.7771,64.6763,64.7461,22800.0
2015-02-10 11:30:00,83.45,83.58,83.4,83.4,62900.0,64.7151,64.8159,64.6763,64.6763,62900.0
2015-02-10 12:00:00,83.43,83.51,83.37,83.39,38500.0,64.6996,64.7616,64.653,64.6685,38500.0
2015-02-10 12:30:00,83.37,83.5,83.35,83.42,22100.0,64.653,64.7538,64.6375,64.6918,22100.0
2015-02-10 13:00:00,83.39,83.51,83.32,83.38,5700.0,64.6685,64.7616,64.6143,64.6608,5700.0
2015-02-10 13:30:00,83.37,83.38,83.19,83.22,5000.0,64.653,64.6608,64.5134,64.5367,5000.0
2015-02-10 14:00:00,83.18,83.33,83.16,83.27,17200.0,64.5057,64.622,64.4902,64.5755,17200.0
2015-02-10 14:30:00,83.3,83.57,83.25,83.57,19100.0,64.5987,64.8081,64.56,64.8081,19100.0
2015-02-10 15:00:00,83.58,83.62,83.33,83.49,21700.0,64.8159,64.8469,64.622,64.7461,21700.0
2015-02-10 15:30:00,83.49,83.75,83.42,83.56,56300.0,64.7461,64.9477,64.6918,64.8004,56300.0
2015-02-11 09:30:00,83.5,83.85,83.5,83.73,20800.0,64.7538,65.0253,64.7538,64.9322,20800.0
2015-02-11 10:00:00,83.74,83.74,83.3,83.38,8000.0,64.94,64.94,64.5987,64.6608,8000.0
2015-02-11 10:30:00,83.31,83.34,83.05,83.16,8300.0,64.6065,64.6298,64.4049,64.4902,8300.0
2015-02-11 11:00:00,83.18,83.43,83.18,83.37,8000.0,64.5057,64.6996,64.5057,64.653,8000.0
2015-02-11 11:30:00,83.35,83.36,83.13,83.29,21800.0,64.6375,64.6453,64.4669,64.591,21800.0
2015-02-11 12:00:00,83.26,83.26,83.09,83.15,12500.0,64.5677,64.5677,64.4359,64.4824,12500.0
2015-02-11 12:30:00,83.14,83.18,82.92,82.92,12700.0,64.4747,64.5057,64.3041,64.3041,12700.0
2015-02-11 13:00:00,82.95,83.05,82.61,82.62,16400.0,64.3273,64.4049,64.0637,64.0714,16400.0
2015-02-11 13:30:00,82.63,82.81,82.51,82.6,26500.0,64.0792,64.2188,63.9861,64.0559,26500.0
2015-02-11 14:00:00,82.61,82.64,82.35,82.39,28500.0,64.0637,64.0869,63.862,63.893,28500.0
2015-02-11 14:30:00,82.43,82.6,82.24,82.41,52800.0,63.9241,64.0559,63.7767,63.9086,52800.0
2015-02-11 15:00:00,82.4,82.96,82.38,82.81,54800.0,63.9008,64.3351,63.8853,64.2188,54800.0
2015-02-11 15:30:00,82.85,83.08,82.74,83.05,84500.0,64.2498,64.4281,64.1645,64.4049,84500.0
2015-02-12 09:30:00,83.92,83.92,82.67,82.78,24000.0,65.0796,65.0796,64.1102,64.1955,24000.0
2015-02-12 10:00:00,82.92,83.49,82.91,83.21,7400.0,64.3041,64.7461,64.2963,64.529,7400.0
2015-02-12 10:30:00,83.25,83.4,83.13,83.19,9700.0,64.56,64.6763,64.4669,64.5134,9700.0
2015-02-12 11:00:00,83.2,83.22,82.79,82.94,18600.0,64.5212,64.5367,64.2032,64.3196,18600.0
2015-02-12 11:30:00,83.01,83.09,82.82,83.06,15500.0,64.3739,64.4359,64.2265,64.4126,15500.0
2015-02-12 12:00:00,83.07,83.21,82.94,83.2,12200.0,64.4204,64.529,64.3196,64.5212,12200.0
2015-02-12 12:30:00,83.22,83.26,83.06,83.12,7400.0,64.5367,64.5677,64.4126,64.4592,7400.0
2015-02-12 13:00:00,83.14,83.41,83.13,83.33,18200.0,64.4747,64.6841,64.4669,64.622,18200.0
2015-02-12 13:30:00,83.33,83.5,83.21,83.39,19100.0,64.622,64.7538,64.529,64.6685,19100.0
2015-02-12 14:00:00,83.38,83.46,83.2,83.23,11000.0,64.6608,64.7228,64.5212,64.5445,11000.0
2015-02-12 14:30:00,83.21,83.26,83.16,83.21,9100.0,64.529,64.5677,64.4902,64.529,9100.0
2015-02-12 15:00:00,83.21,83.4,83.19,83.28,19600.0,64.529,64.6763,64.5134,64.5832,19600.0
2015-02-12 15:30:00,83.3,83.3,83.09,83.12,50900.0,64.5987,64.5987,64.4359,64.4592,50900.0
2015-02-13 09:30:00,83.4,83.99,83.12,83.23,14000.0,64.6763,65.1338,64.4592,64.5445,14000.0
2015-02-13 10:00:00,83.27,83.38,82.74,83.0,51800.0,64.5755,64.6608,64.1645,64.3661,51800.0
2015-02-13 10:30:00,82.97,83.09,82.83,83.03,24700.0,64.3428,64.4359,64.2343,64.3894,24700.0
2015-02-13 11:00:00,83.07,83.28,82.79,82.79,47700.0,64.4204,64.5832,64.2032,64.2032,47700.0
2015-02-13 11:30:00,82.81,83.02,82.77,82.85,16900.0,64.2188,64.3816,64.1877,64.2498,16900.0
2015-02-13 12:00:00,82.86,82.98,82.61,82.93,48600.0,64.2575,64.3506,64.0637,64.3118,48600.0
2015-02-13 12:30:00,82.96,82.96,82.7,82.95,13700.0,64.3351,64.3351,64.1334,64.3273,13700.0
2015-02-13 13:00:00,82.97,83.32,82.97,83.1,40800.0,64.3428,64.6143,64.3428,64.4436,40800.0
2015-02-13 13:30:00,83.07,83.09,82.8,82.92,25000.0,64.4204,64.4359,64.211,64.3041,25000.0
2015-02-13 14:00:00,82.89,82.97,82.83,82.88,36500.0,64.2808,64.3428,64.2343,64.273,36500.0
2015-02-13 14:30:00,82.89,83.51,82.88,83.5,66000.0,64.2808,64.7616,64.273,64.7538,66000.0
2015-02-13 15:00:00,83.52,83.76,83.52,83.69,31100.0,64.7694,64.9555,64.7694,64.9012,31100.0
2015-02-13 15:30:00,83.68,83.83,83.59,83.65,60500.0,64.8934,65.0098,64.8236,64.8702,60500.0
2015-02-17 09:30:00,83.75,83.75,82.72,83.13,9000.0,64.9477,64.9477,64.149,64.4669,9000.0
2015-02-17 10:00:00,83.21,83.5,83.08,83.36,7700.0,64.529,64.7538,64.4281,64.6453,7700.0
2015-02-17 10:30:00,83.41,83.49,83.06,83.12,7400.0,64.6841,64.7461,64.4126,64.4592,7400.0
2015-02-17 11:00:00,83.21,83.22,82.97,83.16,5400.0,64.529,64.5367,64.3428,64.4902,5400.0
2015-02-17 11:30:00,83.11,83.37,83.11,83.17,14900.0,64.4514,64.653,64.4514,64.4979,14900.0
2015-02-17 12:00:00,83.2,83.52,83.17,83.52,9000.0,64.5212,64.7694,64.4979,64.7694,9000.0
2015-02-17 12:30:00,83.59,83.68,83.54,83.65,8400.0,64.8236,64.8934,64.7849,64.8702,8400.0
2015-02-17 13:00:00,83.65,83.9,83.59,83.74,11200.0,64.8702,65.064,64.8236,64.94,11200.0
2015-02-17 13:30:00,83.71,83.77,83.47,83.5,10000.0,64.9167,64.9632,64.7306,64.7538,10000.0
2015-02-17 14:00:00,83.41,83.52,83.28,83.29,6600.0,64.6841,64.7694,64.5832,64.591,6600.0
2015-02-17 14:30:00,83.35,83.43,83.28,83.36,7300.0,64.6375,64.6996,64.5832,64.6453,7300.0
2015-02-17 15:00:00,83.38,83.46,83.26,83.3,12000.0,64.6608,64.7228,64.5677,64.5987,12000.0
2015-02-17 15:30:00,83.3,83.31,82.98,83.01,59000.0,64.5987,64.6065,64.3506,64.3739,59000.0
2015-02-18 09:30:00,82.65,82.78,82.5,82.65,9700.0,64.0947,64.1955,63.9784,64.0947,9700.0
2015-02-18 10:00:00,82.76,82.76,82.07,82.12,16800.0,64.18,64.18,63.6449,63.6837,16800.0
2015-02-18 10:30:00,82.04,82.56,82.04,82.51,15200.0,63.6216,64.0249,63.6216,63.9861,15200.0
2015-02-18 11:00:00,82.53,82.54,82.35,82.51,16700.0,64.0016,64.0094,63.862,63.9861,16700.0
2015-02-18 11:30:00,82.55,82.77,82.55,82.66,10700.0,64.0171,64.1877,64.0171,64.1024,10700.0
2015-02-18 12:00:00,82.66,82.69,82.48,82.59,8200.0,64.1024,64.1257,63.9628,64.0481,8200.0
2015-02-18 12:30:00,82.6,82.66,82.45,82.5,10900.0,64.0559,64.1024,63.9396,63.9784,10900.0
2015-02-18 13:00:00,82.51,82.95,82.51,82.88,34800.0,63.9861,64.3273,63.9861,64.273,34800.0
2015-02-18 13:30:00,82.93,83.11,82.57,82.64,23200.0,64.3118,64.4514,64.0326,64.0869,23200.0
2015-02-18 14:00:00,82.62,82.67,82.44,82.44,17000.0,64.0714,64.1102,63.9318,63.9318,17000.0
2015-02-18 14:30:00,82.5,82.54,82.44,82.48,15600.0,63.9784,64.0094,63.9318,63.9628,15600.0
2015-02-18 15:00:00,82.49,82.53,82.34,82.37,26000.0,63.9706,64.0016,63.8543,63.8775,26000.0
2015-02-18 15:30:00,82.36,82.4,82.18,82.37,67000.0,63.8698,63.9008,63.7302,63.8775,67000.0
2015-02-19 09:30:00,82.42,82.5,81.39,81.39,37700.0,63.9163,63.9784,63.1176,63.1176,37700.0
2015-02-19 10:00:00,81.39,81.52,81.26,81.43,51300.0,63.1176,63.2184,63.0167,63.1486,51300.0
2015-02-19 10:30:00,81.46,82.25,81.46,82.1,79100.0,63.1718,63.7845,63.1718,63.6682,79100.0
2015-02-19 11:00:00,82.15,82.5,82.03,82.5,34200.0,63.7069,63.9784,63.6139,63.9784,34200.0
2015-02-19 11:30:00,82.47,82.5,82.09,82.11,33100.0,63.9551,63.9784,63.6604,63.6759,33100.0
2015-02-19 12:00:00,82.1,82.13,81.91,81.96,35500.0,63.6682,63.6914,63.5208,63.5596,35500.0
2015-02-19 12:30:00,81.94,82.09,81.77,81.84,38200.0,63.5441,63.6604,63.4122,63.4665,38200.0
2015-02-19 13:00:00,81.86,81.93,81.77,81.79,27400.0,63.482,63.5363,63.4122,63.4277,27400.0
2015-02-19 13:30:00,81.78,81.88,81.51,81.53,47300.0,63.42,63.4975,63.2106,63.2261,47300.0
2015-02-19 14:00:00,81.5,81.57,81.46,81.55,45800.0,63.2029,63.2571,63.1718,63.2416,45800.0
2015-02-19 14:30:00,81.55,81.55,81.27,81.5,59500.0,63.2416,63.2416,63.0245,63.2029,59500.0
2015-02-19 15:00:00,81.5,81.52,81.39,81.41,69000.0,63.2029,63.2184,63.1176,63.1331,69000.0
2015-02-19 15:30:00,81.41,81.42,80.9,80.98,227200.0,63.1331,63.1408,62.7376,62.7996,227200.0
2015-02-20 09:30:00,81.09,81.75,81.06,81.56,45700.0,62.8849,63.3967,62.8616,63.2494,45700.0
2015-02-20 10:00:00,81.61,81.75,81.4,81.61,19200.0,63.2882,63.3967,63.1253,63.2882,19200.0
2015-02-20 10:30:00,81.59,82.03,81.54,81.95,20800.0,63.2726,63.6139,63.2339,63.5518,20800.0
2015-02-20 11:00:00,81.97,82.14,81.64,81.83,30700.0,63.5673,63.6992,63.3114,63.4588,30700.0
2015-02-20 11:30:00,81.83,82.11,81.78,81.87,36900.0,63.4588,63.6759,63.42,63.4898,36900.0
2015-02-20 12:00:00,81.84,82.06,81.63,81.7,27300.0,63.4665,63.6371,63.3037,63.358,27300.0
2015-02-20 12:30:00,81.71,81.83,81.61,81.78,27100.0,63.3657,63.4588,63.2882,63.42,27100.0
2015-02-20 13:00:00,81.78,81.92,81.54,81.92,23700.0,63.42,63.5286,63.2339,63.5286,23700.0
2015-02-20 13:30:00,81.92,82.24,81.92,82.09,17600.0,63.5286,63.7767,63.5286,63.6604,17600.0
2015-02-20 14:00:00,82.13,82.38,81.94,81.96,34800.0,63.6914,63.8853,63.5441,63.5596,34800.0
2015-02-20 14:30:00,81.98,82.14,81.94,82.05,22600.0,63.5751,63.6992,63.5441,63.6294,22600.0
2015-02-20 15:00:00,82.04,82.08,81.91,81.93,40300.0,63.6216,63.6526,63.5208,63.5363,40300.0
2015-02-20 15:30:00,81.94,82.08,81.89,82.02,126300.0,63.5441,63.6526,63.5053,63.6061,126300.0
2015-02-23 09:30:00,81.96,82.3,81.89,82.1,44700.0,63.5596,63.8233,63.5053,63.6682,44700.0
2015-02-23 10:00:00,82.08,82.39,82.03,82.08,35600.0,63.6526,63.893,63.6139,63.6526,35600.0
2015-02-23 10:30:00,82.1,82.16,81.73,81.89,48400.0,63.6682,63.7147,63.3812,63.5053,48400.0
2015-02-23 11:00:00,81.87,81.97,81.8,81.92,93100.0,63.4898,63.5673,63.4355,63.5286,93100.0
2015-02-23 11:30:00,81.92,81.92,81.64,81.79,41700.0,63.5286,63.5286,63.3114,63.4277,41700.0
2015-02-23 12:00:00,81.78,81.94,81.72,81.9,19600.0,63.42,63.5441,63.3735,63.5131,19600.0
2015-02-23 12:30:00,81.9,81.94,81.86,81.9,12100.0,63.5131,63.5441,63.482,63.5131,12100.0
2015-02-23 13:00:00,81.91,82.18,81.84,82.18,31700.0,63.5208,63.7302,63.4665,63.7302,31700.0
2015-02-23 13:30:00,82.18,82.36,82.16,82.29,29200.0,63.7302,63.8698,63.7147,63.8155,29200.0
2015-02-23 14:00:00,82.31,82.37,82.03,82.14,31300.0,63.831,63.8775,63.6139,63.6992,31300.0
2015-02-23 14:30:00,82.13,82.22,81.95,82.22,33900.0,63.6914,63.7612,63.5518,63.7612,33900.0
2015-02-23 15:00:00,82.22,82.5,82.2,82.5,49200.0,63.7612,63.9784,63.7457,63.9784,49200.0
2015-02-23 15:30:00,82.51,82.6,82.36,82.41,106300.0,63.9861,64.0559,63.8698,63.9086,106300.0
2015-02-24 09:30:00,81.9,82.42,81.84,82.16,19600.0,63.5131,63.9163,63.4665,63.7147,19600.0
2015-02-24 10:00:00,82.22,82.56,82.15,82.4,39000.0,63.7612,64.0249,63.7069,63.9008,39000.0
2015-02-24 10:30:00,82.43,82.48,82.14,82.16,55400.0,63.9241,63.9628,63.6992,63.7147,55400.0
2015-02-24 11:00:00,82.14,82.14,81.77,81.77,33400.0,63.6992,63.6992,63.4122,63.4122,33400.0
2015-02-24 11:30:00,81.74,82.11,81.66,81.69,39000.0,63.389,63.6759,63.3269,63.3502,39000.0
2015-02-24 12:00:00,81.65,82.0,81.5,81.53,19800.0,63.3192,63.5906,63.2029,63.2261,19800.0
2015-02-24 12:30:00,81.53,81.73,81.43,81.71,23700.0,63.2261,63.3812,63.1486,63.3657,23700.0
2015-02-24 13:00:00,81.73,81.81,81.5,81.79,68100.0,63.3812,63.4433,63.2029,63.4277,68100.0
2015-02-24 13:30:00,81.79,82.18,81.78,81.94,43600.0,63.4277,63.7302,63.42,63.5441,43600.0
2015-02-24 14:00:00,81.93,81.98,81.71,81.77,26900.0,63.5363,63.5751,63.3657,63.4122,26900.0
2015-02-24 14:30:00,81.77,81.94,81.75,81.88,45700.0,63.4122,63.5441,63.3967,63.4975,45700.0
2015-02-24 15:00:00,81.87,82.21,81.84,82.05,64100.0,63.4898,63.7535,63.4665,63.6294,64100.0
2015-02-24 15:30:00,82.08,82.16,81.93,81.98,93000.0,63.6526,63.7147,63.5363,63.5751,93000.0
2015-02-25 09:30:00,81.74,82.0,81.56,81.72,50000.0,63.389,63.5906,63.2494,63.3735,50000.0
2015-02-25 10:00:00,81.72,81.78,81.51,81.6,44200.0,63.3735,63.42,63.2106,63.2804,44200.0
2015-02-25 10:30:00,81.6,81.89,81.56,81.85,125300.0,63.2804,63.5053,63.2494,63.4743,125300.0
2015-02-25 11:00:00,81.8,81.88,81.72,81.75,68400.0,63.4355,63.4975,63.3735,63.3967,68400.0
2015-02-25 11:30:00,81.77,81.79,81.64,81.7,68600.0,63.4122,63.4277,63.3114,63.358,68600.0
2015-02-25 12:00:00,81.7,82.53,81.7,82.51,69200.0,63.358,64.0016,63.358,63.9861,69200.0
2015-02-25 12:30:00,82.53,82.71,82.48,82.6,40600.0,64.0016,64.1412,63.9628,64.0559,40600.0
2015-02-25 13:00:00,82.6,83.1,82.59,82.94,33300.0,64.0559,64.4436,64.0481,64.3196,33300.0
2015-02-25 13:30:00,82.94,83.07,82.84,82.87,41000.0,64.3196,64.4204,64.242,64.2653,41000.0
2015-02-25 14:00:00,82.84,82.97,82.62,82.78,102000.0,64.242,64.3428,64.0714,64.1955,102000.0
2015-02-25 14:30:00,82.78,82.96,82.71,82.96,169200.0,64.1955,64.3351,64.1412,64.3351,169200.0
2015-02-25 15:00:00,82.97,83.13,82.82,83.08,147500.0,64.3428,64.4669,64.2265,64.4281,147500.0
2015-02-25 15:30:00,83.08,83.19,82.82,83.05,303100.0,64.4281,64.5134,64.2265,64.4049,303100.0
2015-02-26 09:30:00,83.52,86.78,83.5,86.23,413000.0,64.7694,67.2975,64.7538,66.8709,413000.0
2015-02-26 10:00:00,86.23,86.53,85.72,86.5,359800.0,66.8709,67.1036,66.4754,67.0803,359800.0
2015-02-26 10:30:00,86.49,86.5,85.6,86.12,428700.0,67.0726,67.0803,66.3824,66.7856,428700.0
2015-02-26 11:00:00,86.2,86.35,85.35,86.12,238100.0,66.8477,66.964,66.1885,66.7856,238100.0
2015-02-26 11:30:00,86.13,86.94,86.01,86.53,178500.0,66.7934,67.4215,66.7003,67.1036,178500.0
2015-02-26 12:00:00,86.55,87.6,86.52,87.44,138600.0,67.1191,67.9334,67.0958,67.8093,138600.0
2015-02-26 12:30:00,87.45,87.58,86.42,87.32,119400.0,67.8171,67.9179,67.0183,67.7162,119400.0
2015-02-26 13:00:00,87.28,87.39,86.53,86.79,128000.0,67.6852,67.7705,67.1036,67.3052,128000.0
2015-02-26 13:30:00,86.84,87.07,86.7,86.94,125600.0,67.344,67.5224,67.2354,67.4215,125600.0
2015-02-26 14:00:00,86.94,87.82,86.89,87.58,220600.0,67.4215,68.104,67.3828,67.9179,220600.0
2015-02-26 14:30:00,87.57,88.49,87.57,88.01,218300.0,67.9101,68.6236,67.9101,68.2513,218300.0
2015-02-26 15:00:00,88.02,88.27,87.17,87.34,306600.0,68.2591,68.453,67.5999,67.7317,306600.0
2015-02-26 15:30:00,87.33,87.85,87.01,87.34,418000.0,67.724,68.1272,67.4758,67.7317,418000.0
2015-02-27 09:30:00,87.79,88.95,87.64,88.49,188700.0,68.0807,68.9803,67.9644,68.6236,188700.0
2015-02-27 10:00:00,88.44,88.51,88.15,88.33,192200.0,68.5848,68.6391,68.3599,68.4995,192200.0
2015-02-27 10:30:00,88.35,88.4,88.2,88.28,135500.0,68.515,68.5538,68.3987,68.4607,135500.0
2015-02-27 11:00:00,88.27,88.76,88.1,88.48,131200.0,68.453,68.833,68.3211,68.6158,131200.0
2015-02-27 11:30:00,88.45,88.78,88.38,88.78,143500.0,68.5925,68.8485,68.5383,68.8485,143500.0
2015-02-27 12:00:00,88.79,88.99,88.44,88.49,144900.0,68.8562,69.0113,68.5848,68.6236,144900.0
2015-02-27 12:30:00,88.5,88.76,88.39,88.7,97100.0,68.6313,68.833,68.546,68.7864,97100.0
2015-02-27 13:00:00,88.7,88.88,88.63,88.83,87000.0,68.7864,68.926,68.7321,68.8872,87000.0
2015-02-27 13:30:00,88.81,89.22,88.71,89.04,96100.0,68.8717,69.1897,68.7942,69.0501,96100.0
2015-02-27 14:00:00,89.04,89.36,89.0,89.15,107800.0,69.0501,69.2982,69.0191,69.1354,107800.0
2015-02-27 14:30:00,89.15,89.22,89.01,89.09,97100.0,69.1354,69.1897,69.0268,69.0889,97100.0
2015-02-27 15:00:00,89.1,89.14,88.49,88.63,237300.0,69.0966,69.1276,68.6236,68.7321,237300.0
2015-02-27 15:30:00,88.63,88.89,88.51,88.79,270200.0,68.7321,68.9338,68.6391,68.8562,270200.0
2015-03-02 09:30:00,89.04,89.86,88.84,89.41,87000.0,69.0501,69.686,68.895,69.337,87000.0
2015-03-02 10:00:00,89.41,89.95,89.3,89.95,105200.0,69.337,69.7558,69.2517,69.7558,105200.0
2015-03-02 10:30:00,89.95,90.24,89.85,90.2,57100.0,69.7558,69.9807,69.6782,69.9497,57100.0
2015-03-02 11:00:00,90.19,90.24,89.73,89.77,82900.0,69.9419,69.9807,69.5852,69.6162,82900.0
2015-03-02 11:30:00,89.78,90.07,89.75,89.87,56600.0,69.624,69.8488,69.6007,69.6937,56600.0
2015-03-02 12:00:00,89.86,89.93,89.59,89.6,37300.0,69.686,69.7403,69.4766,69.4844,37300.0
2015-03-02 12:30:00,89.6,89.66,89.39,89.51,52700.0,69.4844,69.5309,69.3215,69.4146,52700.0
2015-03-02 13:00:00,89.47,89.57,89.28,89.39,68600.0,69.3836,69.4611,69.2362,69.3215,68600.0
2015-03-02 13:30:00,89.43,89.78,89.36,89.73,53400.0,69.3525,69.624,69.2982,69.5852,53400.0
2015-03-02 14:00:00,89.72,90.24,89.69,90.07,85400.0,69.5774,69.9807,69.5542,69.8488,85400.0
2015-03-02 14:30:00,90.06,90.44,90.06,90.38,57500.0,69.8411,70.1358,69.8411,70.0893,57500.0
2015-03-02 15:00:00,90.44,90.66,90.19,90.22,90000.0,70.1358,70.3064,69.9419,69.9652,90000.0
2015-03-02 15:30:00,90.18,90.52,90.15,90.29,158800.0,69.9342,70.1978,69.9109,70.0195,158800.0
2015-03-03 09:30:00,90.13,90.36,89.92,90.0,105600.0,69.8954,70.0737,69.7325,69.7946,105600.0
2015-03-03 10:00:00,90.05,90.12,89.79,89.82,128900.0,69.8333,69.8876,69.6317,69.655,128900.0
2015-03-03 10:30:00,89.83,90.09,89.8,90.02,112600.0,69.6627,69.8644,69.6395,69.8101,112600.0
2015-03-03 11:00:00,90.0,90.37,89.86,90.37,55900.0,69.7946,70.0815,69.686,70.0815,55900.0
2015-03-03 11:30:00,90.33,90.49,90.24,90.39,57800.0,70.0505,70.1746,69.9807,70.097,57800.0
2015-03-03 12:00:00,90.34,90.35,90.09,90.13,25000.0,70.0582,70.066,69.8644,69.8954,25000.0
2015-03-03 12:30:00,90.13,90.41,90.08,90.25,31000.0,69.8954,70.1125,69.8566,69.9884,31000.0
2015-03-03 13:00:00,90.2,90.43,90.14,90.42,37000.0,69.9497,70.128,69.9031,70.1203,37000.0
2015-03-03 13:30:00,90.4,90.6,90.4,90.49,35900.0,70.1048,70.2599,70.1048,70.1746,35900.0
2015-03-03 14:00:00,90.49,90.92,90.4,90.92,44700.0,70.1746,70.508,70.1048,70.508,44700.0
2015-03-03 14:30:00,90.93,90.95,90.64,90.73,45200.0,70.5158,70.5313,70.2909,70.3607,45200.0
2015-03-03 15:00:00,90.71,90.98,90.68,90.93,47700.0,70.3452,70.5545,70.3219,70.5158,47700.0
2015-03-03 15:30:00,90.96,91.02,90.74,90.88,134000.0,70.539,70.5856,70.3684,70.477,134000.0
2015-03-04 09:30:00,90.84,91.07,89.93,90.35,79300.0,70.446,70.6243,69.7403,70.066,79300.0
2015-03-04 10:00:00,90.34,90.65,89.93,90.07,76500.0,70.0582,70.2986,69.7403,69.8488,76500.0
2015-03-04 10:30:00,90.03,90.29,90.02,90.15,59800.0,69.8178,70.0195,69.8101,69.9109,59800.0
2015-03-04 11:00:00,90.14,90.94,90.14,90.9,40800.0,69.9031,70.5235,69.9031,70.4925,40800.0
2015-03-04 11:30:00,90.9,91.0,90.44,91.0,42400.0,70.4925,70.5701,70.1358,70.5701,42400.0
2015-03-04 12:00:00,91.0,91.27,90.76,90.77,33100.0,70.5701,70.7794,70.3839,70.3917,33100.0
2015-03-04 12:30:00,90.75,90.93,90.57,90.57,22700.0,70.3762,70.5158,70.2366,70.2366,22700.0
2015-03-04 13:00:00,90.56,90.81,90.55,90.6,31500.0,70.2288,70.4227,70.2211,70.2599,31500.0
2015-03-04 13:30:00,90.61,90.61,90.3,90.42,31300.0,70.2676,70.2676,70.0272,70.1203,31300.0
2015-03-04 14:00:00,90.43,90.71,90.36,90.62,40700.0,70.128,70.3452,70.0737,70.2754,40700.0
2015-03-04 14:30:00,90.56,90.95,90.56,90.93,31900.0,70.2288,70.5313,70.2288,70.5158,31900.0
2015-03-04 15:00:00,90.95,90.96,90.48,90.56,63200.0,70.5313,70.539,70.1668,70.2288,63200.0
2015-03-04 15:30:00,90.53,90.66,90.36,90.54,140900.0,70.2056,70.3064,70.0737,70.2133,140900.0
2015-03-05 09:30:00,90.56,91.04,89.85,90.01,126400.0,70.2288,70.6011,69.6782,69.8023,126400.0
2015-03-05 10:00:00,90.0,90.57,89.98,90.35,70700.0,69.7946,70.2366,69.7791,70.066,70700.0
2015-03-05 10:30:00,90.44,90.5,90.12,90.5,76700.0,70.1358,70.1823,69.8876,70.1823,76700.0
2015-03-05 11:00:00,90.45,90.56,90.25,90.28,50600.0,70.1435,70.2288,69.9884,70.0117,50600.0
2015-03-05 11:30:00,90.29,90.34,90.17,90.24,41400.0,70.0195,70.0582,69.9264,69.9807,41400.0
2015-03-05 12:00:00,90.21,90.36,90.09,90.36,59700.0,69.9574,70.0737,69.8644,70.0737,59700.0
2015-03-05 12:30:00,90.31,90.42,90.19,90.23,23700.0,70.035,70.1203,69.9419,69.9729,23700.0
2015-03-05 13:00:00,90.2,90.29,90.14,90.17,39600.0,69.9497,70.0195,69.9031,69.9264,39600.0
2015-03-05 13:30:00,90.15,90.2,90.0,90.0,37100.0,69.9109,69.9497,69.7946,69.7946,37100.0
2015-03-05 14:00:00,90.0,90.07,89.85,89.85,47300.0,69.7946,69.8488,69.6782,69.6782,47300.0
2015-03-05 14:30:00,89.88,90.03,89.85,89.94,26000.0,69.7015,69.8178,69.6782,69.748,26000.0
2015-03-05 15:00:00,89.96,89.96,89.7,89.74,59400.0,69.7635,69.7635,69.5619,69.5929,59400.0
2015-03-05 15:30:00,89.74,89.78,89.5,89.63,159900.0,69.5929,69.624,69.4068,69.5076,159900.0
2015-03-06 09:30:00,89.22,89.59,89.0,89.14,26100.0,69.361,69.6487,69.19,69.2988,26100.0
2015-03-06 10:00:00,89.08,89.33,88.97,89.22,36900.0,69.2522,69.4466,69.1667,69.361,36900.0
2015-03-06 10:30:00,89.21,89.25,88.81,88.93,37200.0,69.3533,69.3844,69.0423,69.1356,37200.0
2015-03-06 11:00:00,88.89,89.0,88.62,88.64,45100.0,69.1045,69.19,68.8946,68.9101,45100.0
2015-03-06 11:30:00,88.59,88.9,88.45,88.53,35200.0,68.8713,69.1123,68.7624,68.8246,35200.0
2015-03-06 12:00:00,88.54,88.86,88.53,88.62,21600.0,68.8324,69.0812,68.8246,68.8946,21600.0
2015-03-06 12:30:00,88.59,88.82,88.53,88.71,24000.0,68.8713,69.0501,68.8246,68.9646,24000.0
2015-03-06 13:00:00,88.71,88.86,88.59,88.86,24100.0,68.9646,69.0812,68.8713,69.0812,24100.0
2015-03-06 13:30:00,88.88,88.88,88.72,88.88,15000.0,69.0967,69.0967,68.9723,69.0967,15000.0
2015-03-06 14:00:00,88.86,88.89,88.56,88.68,26500.0,69.0812,69.1045,68.8479,68.9412,26500.0
2015-03-06 14:30:00,88.68,88.81,88.58,88.74,25700.0,68.9412,69.0423,68.8635,68.9879,25700.0
2015-03-06 15:00:00,88.72,88.86,88.63,88.68,45000.0,68.9723,69.0812,68.9024,68.9412,45000.0
2015-03-06 15:30:00,88.68,88.97,88.67,88.81,101600.0,68.9412,69.1667,68.9335,69.0423,101600.0
2015-03-09 09:30:00,89.0,89.62,88.83,89.58,46100.0,69.19,69.672,69.0578,69.6409,46100.0
2015-03-09 10:00:00,89.59,89.62,88.79,88.81,37500.0,69.6487,69.672,69.0267,69.0423,37500.0
2015-03-09 10:30:00,88.8,89.18,88.75,89.12,28100.0,69.0345,69.3299,68.9957,69.2833,28100.0
2015-03-09 11:00:00,89.14,89.27,88.75,88.81,20100.0,69.2988,69.3999,68.9957,69.0423,20100.0
2015-03-09 11:30:00,88.81,89.22,88.77,89.21,28500.0,69.0423,69.361,69.0112,69.3533,28500.0
2015-03-09 12:00:00,89.21,89.25,88.94,88.98,21100.0,69.3533,69.3844,69.1434,69.1745,21100.0
2015-03-09 12:30:00,88.98,89.04,88.85,88.95,19800.0,69.1745,69.2211,69.0734,69.1511,19800.0
2015-03-09 13:00:00,88.97,89.18,88.95,89.17,20000.0,69.1667,69.3299,69.1511,69.3222,20000.0
2015-03-09 13:30:00,89.27,89.51,89.18,89.18,12700.0,69.3999,69.5865,69.3299,69.3299,12700.0
2015-03-09 14:00:00,89.15,89.18,88.78,88.78,18000.0,69.3066,69.3299,69.019,69.019,18000.0
2015-03-09 14:30:00,88.79,89.01,88.79,88.93,21700.0,69.0267,69.1978,69.0267,69.1356,21700.0
2015-03-09 15:00:00,88.95,89.24,88.95,89.16,20200.0,69.1511,69.3766,69.1511,69.3144,20200.0
2015-03-09 15:30:00,89.15,89.16,88.79,88.93,69700.0,69.3066,69.3144,69.0267,69.1356,69700.0
2015-03-10 09:30:00,88.22,88.75,88.22,88.7,17300.0,68.5836,68.9957,68.5836,68.9568,17300.0
2015-03-10 10:00:00,88.79,88.9,88.19,88.37,31700.0,69.0267,69.1123,68.5603,68.7002,31700.0
2015-03-10 10:30:00,88.42,88.98,88.36,88.98,30600.0,68.7391,69.1745,68.6925,69.1745,30600.0
2015-03-10 11:00:00,88.95,89.09,88.72,88.94,24600.0,69.1511,69.26,68.9723,69.1434,24600.0
2015-03-10 11:30:00,88.94,88.97,88.8,88.85,36200.0,69.1434,69.1667,69.0345,69.0734,36200.0
2015-03-10 12:00:00,88.88,89.15,88.83,89.01,19700.0,69.0967,69.3066,69.0578,69.1978,19700.0
2015-03-10 12:30:00,89.01,89.01,88.86,88.95,42600.0,69.1978,69.1978,69.0812,69.1511,42600.0
2015-03-10 13:00:00,88.95,89.09,88.92,89.04,8300.0,69.1511,69.26,69.1278,69.2211,8300.0
2015-03-10 13:30:00,89.03,89.08,88.92,88.93,8800.0,69.2133,69.2522,69.1278,69.1356,8800.0
2015-03-10 14:00:00,88.93,88.95,88.72,88.83,21200.0,69.1356,69.1511,68.9723,69.0578,21200.0
2015-03-10 14:30:00,88.88,88.94,88.79,88.83,21600.0,69.0967,69.1434,69.0267,69.0578,21600.0
2015-03-10 15:00:00,88.83,89.03,88.77,89.01,30300.0,69.0578,69.2133,69.0112,69.1978,30300.0
2015-03-10 15:30:00,89.0,89.08,88.86,88.86,53400.0,69.19,69.2522,69.0812,69.0812,53400.0
2015-03-11 09:30:00,89.03,89.42,88.6,88.81,25700.0,69.2133,69.5165,68.879,69.0423,25700.0
2015-03-11 10:00:00,88.79,88.91,88.57,88.7,11100.0,69.0267,69.12,68.8557,68.9568,11100.0
2015-03-11 10:30:00,88.66,88.7,88.18,88.59,76600.0,68.9257,68.9568,68.5525,68.8713,76600.0
2015-03-11 11:00:00,88.52,88.78,88.28,88.37,65200.0,68.8168,69.019,68.6303,68.7002,65200.0
2015-03-11 11:30:00,88.38,88.5,88.23,88.44,17700.0,68.708,68.8013,68.5914,68.7547,17700.0
2015-03-11 12:00:00,88.5,88.56,88.28,88.28,14200.0,68.8013,68.8479,68.6303,68.6303,14200.0
2015-03-11 12:30:00,88.3,88.31,88.05,88.09,19400.0,68.6458,68.6536,68.4515,68.4826,19400.0
2015-03-11 13:00:00,88.1,88.11,88.0,88.07,15600.0,68.4903,68.4981,68.4126,68.467,15600.0
2015-03-11 13:30:00,88.05,88.06,87.66,87.78,24200.0,68.4515,68.4592,68.1483,68.2416,24200.0
2015-03-11 14:00:00,87.78,87.78,87.48,87.71,53700.0,68.2416,68.2416,68.0083,68.1871,53700.0
2015-03-11 14:30:00,87.77,87.93,87.64,87.75,47500.0,68.2338,68.3582,68.1327,68.2182,47500.0
2015-03-11 15:00:00,87.73,87.96,87.69,87.7,43100.0,68.2027,68.3815,68.1716,68.1794,43100.0
2015-03-11 15:30:00,87.68,87.73,87.4,87.59,106900.0,68.1638,68.2027,67.9461,68.0938,106900.0
2015-03-12 09:30:00,88.1,88.49,87.62,87.93,26200.0,68.4903,68.7935,68.1172,68.3582,26200.0
2015-03-12 10:00:00,87.91,88.15,87.64,87.83,11000.0,68.3426,68.5292,68.1327,68.2804,11000.0
2015-03-12 10:30:00,87.8,88.04,87.77,87.92,23400.0,68.2571,68.4437,68.2338,68.3504,23400.0
2015-03-12 11:00:00,87.9,88.2,87.88,88.2,24300.0,68.3348,68.5681,68.3193,68.5681,24300.0
2015-03-12 11:30:00,88.21,88.23,87.84,87.91,15300.0,68.5758,68.5914,68.2882,68.3426,15300.0
2015-03-12 12:00:00,87.9,88.07,87.82,88.07,17200.0,68.3348,68.467,68.2727,68.467,17200.0
2015-03-12 12:30:00,88.05,88.38,88.05,88.31,22900.0,68.4515,68.708,68.4515,68.6536,22900.0
2015-03-12 13:00:00,88.34,88.54,88.08,88.27,45600.0,68.6769,68.8324,68.4748,68.6225,45600.0
2015-03-12 13:30:00,88.26,88.26,88.14,88.14,11900.0,68.6147,68.6147,68.5214,68.5214,11900.0
2015-03-12 14:00:00,88.18,88.65,88.11,88.53,25000.0,68.5525,68.9179,68.4981,68.8246,25000.0
2015-03-12 14:30:00,88.55,88.82,88.48,88.81,25300.0,68.8402,69.0501,68.7857,69.0423,25300.0
2015-03-12 15:00:00,88.84,88.96,88.79,88.92,34400.0,69.0656,69.1589,69.0267,69.1278,34400.0
2015-03-12 15:30:00,88.92,88.92,88.41,88.75,70300.0,69.1278,69.1278,68.7313,68.9957,70300.0
2015-03-13 09:30:00,88.61,89.03,88.53,88.55,9700.0,68.8868,69.2133,68.8246,68.8402,9700.0
2015-03-13 10:00:00,88.54,88.56,88.01,88.05,25900.0,68.8324,68.8479,68.4204,68.4515,25900.0
2015-03-13 10:30:00,88.02,88.34,87.66,87.7,26700.0,68.4281,68.6769,68.1483,68.1794,26700.0
2015-03-13 11:00:00,87.66,87.88,87.58,87.63,19700.0,68.1483,68.3193,68.0861,68.1249,19700.0
2015-03-13 11:30:00,87.6,87.78,87.57,87.71,16300.0,68.1016,68.2416,68.0783,68.1871,16300.0
2015-03-13 12:00:00,87.75,87.82,87.46,87.82,19100.0,68.2182,68.2727,67.9928,68.2727,19100.0
2015-03-13 12:30:00,87.83,88.08,87.71,87.82,24900.0,68.2804,68.4748,68.1871,68.2727,24900.0
2015-03-13 13:00:00,87.82,87.84,87.57,87.62,6900.0,68.2727,68.2882,68.0783,68.1172,6900.0
2015-03-13 13:30:00,87.62,87.78,87.62,87.7,14800.0,68.1172,68.2416,68.1172,68.1794,14800.0
2015-03-13 14:00:00,87.69,87.9,87.65,87.86,18100.0,68.1716,68.3348,68.1405,68.3038,18100.0
2015-03-13 14:30:00,87.9,88.02,87.82,88.02,19000.0,68.3348,68.4281,68.2727,68.4281,19000.0
2015-03-13 15:00:00,88.03,88.3,88.0,88.3,21800.0,68.4359,68.6458,68.4126,68.6458,21800.0
2015-03-13 15:30:00,88.29,88.5,88.11,88.34,46200.0,68.638,68.8013,68.4981,68.6769,46200.0
2015-03-16 09:30:00,89.0,89.35,88.91,89.28,15300.0,69.19,69.4621,69.12,69.4077,15300.0
2015-03-16 10:00:00,89.25,89.53,89.23,89.49,29400.0,69.3844,69.602,69.3688,69.5709,29400.0
2015-03-16 10:30:00,89.45,89.63,89.35,89.6,16200.0,69.5398,69.6798,69.4621,69.6565,16200.0
2015-03-16 11:00:00,89.6,89.72,89.55,89.72,15100.0,69.6565,69.7497,69.6176,69.7497,15100.0
2015-03-16 11:30:00,89.72,89.74,89.61,89.64,13500.0,69.7497,69.7653,69.6642,69.6876,13500.0
2015-03-16 12:00:00,89.64,89.76,89.62,89.72,15200.0,69.6876,69.7808,69.672,69.7497,15200.0
2015-03-16 12:30:00,89.71,89.93,89.68,89.93,52000.0,69.742,69.913,69.7186,69.913,52000.0
2015-03-16 13:00:00,89.93,90.13,89.88,90.1,19400.0,69.913,70.0685,69.8741,70.0452,19400.0
2015-03-16 13:30:00,90.14,90.39,90.14,90.34,29000.0,70.0763,70.2706,70.0763,70.2317,29000.0
2015-03-16 14:00:00,90.31,90.41,90.22,90.38,17300.0,70.2084,70.2862,70.1385,70.2628,17300.0
2015-03-16 14:30:00,90.36,90.42,90.29,90.37,17400.0,70.2473,70.2939,70.1929,70.2551,17400.0
2015-03-16 15:00:00,90.38,90.43,90.15,90.27,34700.0,70.2628,70.3017,70.084,70.1773,34700.0
2015-03-16 15:30:00,90.27,90.28,89.84,90.12,101600.0,70.1773,70.1851,69.843,70.0607,101600.0
2015-03-17 09:30:00,90.0,90.42,89.84,90.34,27400.0,69.9674,70.2939,69.843,70.2317,27400.0
2015-03-17 10:00:00,90.38,90.59,90.18,90.38,40600.0,70.2628,70.4261,70.1074,70.2628,40600.0
2015-03-17 10:30:00,90.43,90.84,90.38,90.8,17800.0,70.3017,70.6204,70.2628,70.5894,17800.0
2015-03-17 11:00:00,90.8,90.84,90.34,90.5,52700.0,70.5894,70.6204,70.2317,70.3561,52700.0
2015-03-17 11:30:00,90.5,90.68,90.26,90.27,38600.0,70.3561,70.4961,70.1695,70.1773,38600.0
2015-03-17 12:00:00,90.26,90.5,90.11,90.18,23800.0,70.1695,70.3561,70.0529,70.1074,23800.0
2015-03-17 12:30:00,90.18,90.3,90.11,90.24,14800.0,70.1074,70.2006,70.0529,70.154,14800.0
2015-03-17 13:00:00,90.22,90.26,90.13,90.22,20100.0,70.1385,70.1695,70.0685,70.1385,20100.0
2015-03-17 13:30:00,90.23,90.62,90.23,90.61,13600.0,70.1462,70.4494,70.1462,70.4416,13600.0
2015-03-17 14:00:00,90.62,90.64,90.28,90.43,35600.0,70.4494,70.465,70.1851,70.3017,35600.0
2015-03-17 14:30:00,90.46,90.9,90.44,90.82,15500.0,70.325,70.6671,70.3095,70.6049,15500.0
2015-03-17 15:00:00,90.8,90.92,90.7,90.9,32600.0,70.5894,70.6826,70.5116,70.6671,32600.0
2015-03-17 15:30:00,90.88,91.34,90.88,91.17,184000.0,70.6515,71.0092,70.6515,70.877,184000.0
2015-03-18 09:30:00,90.85,90.99,90.69,90.89,34800.0,70.6282,70.7371,70.5038,70.6593,34800.0
2015-03-18 10:00:00,90.82,91.07,90.69,91.05,26600.0,70.6049,70.7993,70.5038,70.7837,26600.0
2015-03-18 10:30:00,91.01,91.11,90.97,91.01,24800.0,70.7526,70.8304,70.7215,70.7526,24800.0
2015-03-18 11:00:00,91.06,91.14,90.96,90.99,46000.0,70.7915,70.8537,70.7137,70.7371,46000.0
2015-03-18 11:30:00,90.97,90.98,90.61,90.7,14600.0,70.7215,70.7293,70.4416,70.5116,14600.0
2015-03-18 12:00:00,90.67,90.7,90.48,90.54,11200.0,70.4883,70.5116,70.3406,70.3872,11200.0
2015-03-18 12:30:00,90.51,90.57,90.45,90.47,14700.0,70.3639,70.4105,70.3173,70.3328,14700.0
2015-03-18 13:00:00,90.5,90.66,90.49,90.56,7300.0,70.3561,70.4805,70.3484,70.4028,7300.0
2015-03-18 13:30:00,90.55,90.75,90.44,90.75,83900.0,70.395,70.5505,70.3095,70.5505,83900.0
2015-03-18 14:00:00,90.84,91.89,90.7,91.57,59000.0,70.6204,71.4367,70.5116,71.188,59000.0
2015-03-18 14:30:00,91.52,91.91,91.48,91.85,26500.0,71.1491,71.4523,71.118,71.4056,26500.0
2015-03-18 15:00:00,91.85,92.3,91.83,92.07,60500.0,71.4056,71.7555,71.3901,71.5767,60500.0
2015-03-18 15:30:00,92.07,92.21,91.63,91.68,193400.0,71.5767,71.6855,71.2346,71.2735,193400.0
2015-03-19 09:30:00,91.77,92.0,91.35,91.49,44500.0,71.3434,71.5223,71.0169,71.1258,44500.0
2015-03-19 10:00:00,91.5,91.92,91.32,91.88,32000.0,71.1335,71.4601,70.9936,71.429,32000.0
2015-03-19 10:30:00,91.93,92.24,91.84,92.19,17300.0,71.4678,71.7088,71.3979,71.67,17300.0
2015-03-19 11:00:00,92.19,92.27,91.51,91.61,35300.0,71.67,71.7322,71.1413,71.2191,35300.0
2015-03-19 11:30:00,91.62,91.72,91.24,91.52,16800.0,71.2268,71.3046,70.9314,71.1491,16800.0
2015-03-19 12:00:00,91.47,91.6,91.28,91.34,9100.0,71.1102,71.2113,70.9625,71.0092,9100.0
2015-03-19 12:30:00,91.41,91.67,91.2,91.21,57800.0,71.0636,71.2657,70.9003,70.9081,57800.0
2015-03-19 13:00:00,91.2,91.77,91.06,91.62,27500.0,70.9003,71.3434,70.7915,71.2268,27500.0
2015-03-19 13:30:00,91.63,91.68,91.33,91.61,18700.0,71.2346,71.2735,71.0014,71.2191,18700.0
2015-03-19 14:00:00,91.58,91.74,91.57,91.74,32800.0,71.1957,71.3201,71.188,71.3201,32800.0
2015-03-19 14:30:00,91.75,91.85,91.67,91.79,31400.0,71.3279,71.4056,71.2657,71.359,31400.0
2015-03-19 15:00:00,91.79,91.98,91.66,91.95,24700.0,71.359,71.5067,71.2579,71.4834,24700.0
2015-03-19 15:30:00,91.94,92.02,91.69,91.72,75500.0,71.4756,71.5378,71.2813,71.3046,75500.0
2015-03-20 09:30:00,91.9,93.11,91.9,92.92,97000.0,71.4445,72.3852,71.4445,72.2375,97000.0
2015-03-20 10:00:00,92.97,93.34,92.83,93.33,34400.0,72.2763,72.564,72.1675,72.5562,34400.0
2015-03-20 10:30:00,93.31,93.39,93.03,93.15,63800.0,72.5407,72.6029,72.323,72.4163,63800.0
2015-03-20 11:00:00,93.32,93.4,93.03,93.31,26200.0,72.5484,72.6106,72.323,72.5407,26200.0
2015-03-20 11:30:00,93.32,93.38,93.07,93.11,46500.0,72.5484,72.5951,72.3541,72.3852,46500.0
2015-03-20 12:00:00,93.13,93.31,93.13,93.23,46900.0,72.4007,72.5407,72.4007,72.4785,46900.0
2015-03-20 12:30:00,93.26,93.45,93.23,93.42,31600.0,72.5018,72.6495,72.4785,72.6262,31600.0
2015-03-20 13:00:00,93.46,93.76,93.46,93.74,104200.0,72.6573,72.8905,72.6573,72.875,104200.0
2015-03-20 13:30:00,93.77,93.77,93.61,93.68,32200.0,72.8983,72.8983,72.7739,72.8283,32200.0
2015-03-20 14:00:00,93.66,93.75,93.58,93.66,18900.0,72.8128,72.8827,72.7506,72.8128,18900.0
2015-03-20 14:30:00,93.68,93.7,93.55,93.61,35900.0,72.8283,72.8439,72.7272,72.7739,35900.0
2015-03-20 15:00:00,93.58,93.6,93.5,93.6,34400.0,72.7506,72.7661,72.6884,72.7661,34400.0
2015-03-20 15:30:00,93.61,94.18,93.61,93.88,193300.0,72.7739,73.217,72.7739,72.9838,193300.0
2015-03-23 09:30:00,93.75,93.89,93.27,93.69,23700.0,72.8827,72.9916,72.5096,72.8361,23700.0
2015-03-23 10:00:00,93.76,93.86,93.47,93.47,30300.0,72.8905,72.9682,72.6651,72.6651,30300.0
2015-03-23 10:30:00,93.58,94.02,93.55,93.9,30300.0,72.7506,73.0926,72.7272,72.9993,30300.0
2015-03-23 11:00:00,93.89,94.11,93.76,94.04,19000.0,72.9916,73.1626,72.8905,73.1082,19000.0
2015-03-23 11:30:00,94.03,94.21,93.76,93.9,26200.0,73.1004,73.2403,72.8905,72.9993,26200.0
2015-03-23 12:00:00,93.89,93.89,93.75,93.81,14300.0,72.9916,72.9916,72.8827,72.9294,14300.0
2015-03-23 12:30:00,93.81,94.05,93.39,93.41,17400.0,72.9294,73.116,72.6029,72.6184,17400.0
2015-03-23 13:00:00,93.42,93.81,93.39,93.65,32500.0,72.6262,72.9294,72.6029,72.805,32500.0
2015-03-23 13:30:00,93.64,93.79,93.61,93.74,25900.0,72.7972,72.9138,72.7739,72.875,25900.0
2015-03-23 14:00:00,93.73,94.21,93.71,94.2,37100.0,72.8672,73.2403,72.8516,73.2326,37100.0
2015-03-23 14:30:00,94.14,94.16,93.77,93.83,72400.0,73.1859,73.2015,72.8983,72.9449,72400.0
2015-03-23 15:00:00,93.81,93.94,93.68,93.68,49200.0,72.9294,73.0304,72.8283,72.8283,49200.0
2015-03-23 15:30:00,93.72,93.98,93.51,93.55,57400.0,72.8594,73.0615,72.6961,72.7272,57400.0
2015-03-24 09:30:00,94.02,94.1,93.42,93.83,26600.0,73.0926,73.1548,72.6262,72.9449,26600.0
2015-03-24 10:00:00,93.92,94.08,93.5,93.54,63900.0,73.0149,73.1393,72.6884,72.7195,63900.0
2015-03-24 10:30:00,93.59,93.66,93.12,93.39,90600.0,72.7583,72.8128,72.393,72.6029,90600.0
2015-03-24 11:00:00,93.38,93.43,93.12,93.13,23400.0,72.5951,72.634,72.393,72.4007,23400.0
2015-03-24 11:30:00,93.17,93.45,93.17,93.37,12300.0,72.4318,72.6495,72.4318,72.5873,12300.0
2015-03-24 12:00:00,93.32,93.7,93.32,93.44,22300.0,72.5484,72.8439,72.5484,72.6417,22300.0
2015-03-24 12:30:00,93.51,93.51,93.02,93.02,7500.0,72.6961,72.6961,72.3152,72.3152,7500.0
2015-03-24 13:00:00,93.02,93.16,92.96,92.96,33300.0,72.3152,72.4241,72.2686,72.2686,33300.0
2015-03-24 13:30:00,92.96,93.24,92.95,93.24,10200.0,72.2686,72.4862,72.2608,72.4862,10200.0
2015-03-24 14:00:00,93.24,93.24,92.9,93.02,53600.0,72.4862,72.4862,72.2219,72.3152,53600.0
2015-03-24 14:30:00,93.01,93.27,92.97,93.09,58600.0,72.3074,72.5096,72.2763,72.3696,58600.0
2015-03-24 15:00:00,93.11,93.32,93.08,93.25,36500.0,72.3852,72.5484,72.3619,72.494,36500.0
2015-03-24 15:30:00,93.27,93.28,93.06,93.11,100300.0,72.5096,72.5173,72.3463,72.3852,100300.0
2015-03-25 09:30:00,93.66,93.75,92.4,92.45,33700.0,72.8128,72.8827,71.8332,71.8721,33700.0
2015-03-25 10:00:00,92.47,92.54,91.97,91.99,90100.0,71.8876,71.9421,71.4989,71.5145,90100.0
2015-03-25 10:30:00,92.0,92.52,91.97,92.52,29800.0,71.5223,71.9265,71.4989,71.9265,29800.0
2015-03-25 11:00:00,92.51,92.59,92.04,92.2,40000.0,71.9187,71.9809,71.5533,71.6777,40000.0
2015-03-25 11:30:00,92.2,92.21,91.94,92.02,24200.0,71.6777,71.6855,71.4756,71.5378,24200.0
2015-03-25 12:00:00,92.02,92.02,91.66,91.66,14600.0,71.5378,71.5378,71.2579,71.2579,14600.0
2015-03-25 12:30:00,91.68,91.77,91.45,91.61,15700.0,71.2735,71.3434,71.0947,71.2191,15700.0
2015-03-25 13:00:00,91.7,91.88,91.68,91.85,23600.0,71.289,71.429,71.2735,71.4056,23600.0
2015-03-25 13:30:00,91.96,92.1,91.85,92.0,53300.0,71.4912,71.6,71.4056,71.5223,53300.0
2015-03-25 14:00:00,91.93,92.08,91.9,91.96,29600.0,71.4678,71.5844,71.4445,71.4912,29600.0
2015-03-25 14:30:00,91.98,92.02,91.75,91.75,30300.0,71.5067,71.5378,71.3279,71.3279,30300.0
2015-03-25 15:00:00,91.76,91.82,91.7,91.73,24600.0,71.3357,71.3823,71.289,71.3123,24600.0
2015-03-25 15:30:00,91.74,91.8,91.65,91.65,48000.0,71.3201,71.3668,71.2502,71.2502,48000.0
2015-03-26 09:30:00,91.28,91.76,90.4,91.24,19200.0,70.9625,71.3357,70.2784,70.9314,19200.0
2015-03-26 10:00:00,91.26,91.46,90.98,91.32,35600.0,70.947,71.1024,70.7293,70.9936,35600.0
2015-03-26 10:30:00,91.34,91.93,91.14,91.85,26600.0,71.0092,71.4678,70.8537,71.4056,26600.0
2015-03-26 11:00:00,91.96,91.99,91.58,91.66,41000.0,71.4912,71.5145,71.1957,71.2579,41000.0
2015-03-26 11:30:00,91.7,91.84,91.57,91.77,16600.0,71.289,71.3979,71.188,71.3434,16600.0
2015-03-26 12:00:00,91.7,91.81,91.58,91.63,8300.0,71.289,71.3745,71.1957,71.2346,8300.0
2015-03-26 12:30:00,91.65,91.76,91.53,91.68,21400.0,71.2502,71.3357,71.1569,71.2735,21400.0
2015-03-26 13:00:00,91.7,91.77,91.19,91.38,44900.0,71.289,71.3434,70.8925,71.0403,44900.0
2015-03-26 13:30:00,91.36,91.66,91.34,91.6,22300.0,71.0247,71.2579,71.0092,71.2113,22300.0
2015-03-26 14:00:00,91.57,91.92,91.53,91.55,21900.0,71.188,71.4601,71.1569,71.1724,21900.0
2015-03-26 14:30:00,91.55,91.84,91.55,91.63,29200.0,71.1724,71.3979,71.1724,71.2346,29200.0
2015-03-26 15:00:00,91.6,91.74,91.19,91.25,63500.0,71.2113,71.3201,70.8925,70.9392,63500.0
2015-03-26 15:30:00,91.31,91.45,91.19,91.24,71400.0,70.9858,71.0947,70.8925,70.9314,71400.0
2015-03-27 09:30:00,91.43,92.41,91.08,92.21,36600.0,71.0791,71.841,70.807,71.6855,36600.0
2015-03-27 10:00:00,92.16,92.25,91.67,92.0,24500.0,71.6466,71.7166,71.2657,71.5223,24500.0
2015-03-27 10:30:00,91.94,92.09,91.84,92.02,19800.0,71.4756,71.5922,71.3979,71.5378,19800.0
2015-03-27 11:00:00,92.07,92.13,92.0,92.01,12900.0,71.5767,71.6233,71.5223,71.53,12900.0
2015-03-27 11:30:00,92.04,92.06,91.92,91.97,37700.0,71.5533,71.5689,71.4601,71.4989,37700.0
2015-03-27 12:00:00,91.93,92.0,91.86,91.87,12100.0,71.4678,71.5223,71.4134,71.4212,12100.0
2015-03-27 12:30:00,91.89,91.95,91.39,91.4,96800.0,71.4367,71.4834,71.048,71.0558,96800.0
2015-03-27 13:00:00,91.45,91.59,91.34,91.4,34700.0,71.0947,71.2035,71.0092,71.0558,34700.0
2015-03-27 13:30:00,91.39,91.92,91.39,91.91,39900.0,71.048,71.4601,71.048,71.4523,39900.0
2015-03-27 14:00:00,91.9,91.95,91.43,91.56,82700.0,71.4445,71.4834,71.0791,71.1802,82700.0
2015-03-27 14:30:00,91.57,91.87,91.54,91.87,12600.0,71.188,71.4212,71.1646,71.4212,12600.0
2015-03-27 15:00:00,91.87,91.88,91.57,91.59,39300.0,71.4212,71.429,71.188,71.2035,39300.0
2015-03-27 15:30:00,91.59,91.84,91.55,91.71,44400.0,71.2035,71.3979,71.1724,71.2968,44400.0
2015-03-30 09:30:00,91.97,92.53,91.6,91.98,16900.0,71.4989,71.9343,71.2113,71.5067,16900.0
2015-03-30 10:00:00,92.0,92.33,92.0,92.22,39800.0,71.5223,71.7788,71.5223,71.6933,39800.0
2015-03-30 10:30:00,92.24,92.27,91.91,92.09,24600.0,71.7088,71.7322,71.4523,71.5922,24600.0
2015-03-30 11:00:00,92.06,92.25,92.06,92.17,24400.0,71.5689,71.7166,71.5689,71.6544,24400.0
2015-03-30 11:30:00,92.21,92.23,92.12,92.19,11100.0,71.6855,71.7011,71.6155,71.67,11100.0
2015-03-30 12:00:00,92.19,92.22,92.04,92.21,34600.0,71.67,71.6933,71.5533,71.6855,34600.0
2015-03-30 12:30:00,92.19,92.25,92.09,92.13,10800.0,71.67,71.7166,71.5922,71.6233,10800.0
2015-03-30 13:00:00,92.24,92.28,92.11,92.12,20300.0,71.7088,71.7399,71.6078,71.6155,20300.0
2015-03-30 13:30:00,92.1,92.29,92.1,92.24,17400.0,71.6,71.7477,71.6,71.7088,17400.0
2015-03-30 14:00:00,92.26,92.28,92.1,92.17,56500.0,71.7244,71.7399,71.6,71.6544,56500.0
2015-03-30 14:30:00,92.13,92.26,92.12,92.22,13200.0,71.6233,71.7244,71.6155,71.6933,13200.0
2015-03-30 15:00:00,92.22,92.22,91.88,91.9,17500.0,71.6933,71.6933,71.429,71.4445,17500.0
2015-03-30 15:30:00,91.92,91.93,91.56,91.75,148400.0,71.4601,71.4678,71.1802,71.3279,148400.0
2015-03-31 09:30:00,91.63,92.12,91.59,92.02,72600.0,71.2346,71.6155,71.2035,71.5378,72600.0
2015-03-31 10:00:00,92.05,92.58,92.0,92.55,51500.0,71.5611,71.9732,71.5223,71.9498,51500.0
2015-03-31 10:30:00,92.55,92.92,92.53,92.87,35100.0,71.9498,72.2375,71.9343,72.1986,35100.0
2015-03-31 11:00:00,92.94,93.31,92.91,93.26,46100.0,72.253,72.5407,72.2297,72.5018,46100.0
2015-03-31 11:30:00,93.25,93.27,93.03,93.22,48100.0,72.494,72.5096,72.323,72.4707,48100.0
2015-03-31 12:00:00,93.15,93.4,92.87,93.18,47400.0,72.4163,72.6106,72.1986,72.4396,47400.0
2015-03-31 12:30:00,93.17,93.26,93.1,93.22,12800.0,72.4318,72.5018,72.3774,72.4707,12800.0
2015-03-31 13:00:00,93.2,93.32,93.2,93.26,7000.0,72.4552,72.5484,72.4552,72.5018,7000.0
2015-03-31 13:30:00,93.32,93.35,93.17,93.35,93500.0,72.5484,72.5718,72.4318,72.5718,93500.0
2015-03-31 14:00:00,93.35,93.39,93.05,93.1,52000.0,72.5718,72.6029,72.3385,72.3774,52000.0
2015-03-31 14:30:00,93.07,93.07,93.0,93.0,12300.0,72.3541,72.3541,72.2997,72.2997,12300.0
2015-03-31 15:00:00,93.0,93.04,92.3,92.31,60800.0,72.2997,72.3308,71.7555,71.7633,60800.0
2015-03-31 15:30:00,92.31,92.59,92.24,92.46,49400.0,71.7633,71.9809,71.7088,71.8799,49400.0
2015-04-01 09:30:00,92.38,92.38,90.35,90.96,29200.0,71.8177,71.8177,70.2395,70.7137,29200.0
2015-04-01 10:00:00,91.09,92.14,90.98,92.13,60900.0,70.8148,71.6311,70.7293,71.6233,60900.0
2015-04-01 10:30:00,92.1,92.54,91.55,92.13,51700.0,71.6,71.9421,71.1724,71.6233,51700.0
2015-04-01 11:00:00,92.16,92.33,92.0,92.09,16900.0,71.6466,71.7788,71.5223,71.5922,16900.0
2015-04-01 11:30:00,92.1,92.71,92.07,92.58,45400.0,71.6,72.0742,71.5767,71.9732,45400.0
2015-04-01 12:00:00,92.56,92.6,92.27,92.31,28300.0,71.9576,71.9887,71.7322,71.7633,28300.0
2015-04-01 12:30:00,92.34,92.37,91.94,91.94,34500.0,71.7866,71.8099,71.4756,71.4756,34500.0
2015-04-01 13:00:00,91.99,92.14,91.8,92.14,27000.0,71.5145,71.6311,71.3668,71.6311,27000.0
2015-04-01 13:30:00,92.15,92.36,92.06,92.11,22200.0,71.6389,71.8021,71.5689,71.6078,22200.0
2015-04-01 14:00:00,92.09,92.11,91.91,92.04,21500.0,71.5922,71.6078,71.4523,71.5533,21500.0
2015-04-01 14:30:00,91.99,92.09,91.92,91.97,28400.0,71.5145,71.5922,71.4601,71.4989,28400.0
2015-04-01 15:00:00,92.0,92.18,91.95,92.0,35900.0,71.5223,71.6622,71.4834,71.5223,35900.0
2015-04-01 15:30:00,91.99,92.35,91.96,92.22,96700.0,71.5145,71.7943,71.4912,71.6933,96700.0
2015-04-02 09:30:00,92.0,92.57,91.13,92.3,110400.0,71.5223,71.9654,70.8459,71.7555,110400.0
2015-04-02 10:00:00,92.28,92.95,91.94,92.01,49200.0,71.7399,72.2608,71.4756,71.53,49200.0
2015-04-02 10:30:00,92.04,92.43,91.86,91.88,60800.0,71.5533,71.8565,71.4134,71.429,60800.0
2015-04-02 11:00:00,91.89,92.52,91.89,92.47,43000.0,71.4367,71.9265,71.4367,71.8876,43000.0
2015-04-02 11:30:00,92.45,92.64,92.1,92.16,21100.0,71.8721,72.0198,71.6,71.6466,21100.0
2015-04-02 12:00:00,92.16,92.29,91.97,92.05,26100.0,71.6466,71.7477,71.4989,71.5611,26100.0
2015-04-02 12:30:00,92.07,92.36,91.94,91.98,22400.0,71.5767,71.8021,71.4756,71.5067,22400.0
2015-04-02 13:00:00,91.99,92.27,91.83,92.25,10000.0,71.5145,71.7322,71.3901,71.7166,10000.0
2015-04-02 13:30:00,92.19,92.34,91.86,91.89,25700.0,71.67,71.7866,71.4134,71.4367,25700.0
2015-04-02 14:00:00,91.9,92.03,91.81,91.81,30200.0,71.4445,71.5456,71.3745,71.3745,30200.0
2015-04-02 14:30:00,91.89,91.96,91.61,91.88,28200.0,71.4367,71.4912,71.2191,71.429,28200.0
2015-04-02 15:00:00,91.87,92.1,91.87,92.0,25800.0,71.4212,71.6,71.4212,71.5223,25800.0
2015-04-02 15:30:00,91.94,92.23,91.9,91.99,144100.0,71.4756,71.7011,71.4445,71.5145,144100.0
2015-04-06 09:30:00,91.5,92.35,91.01,92.31,41100.0,71.1335,71.7943,70.7526,71.7633,41100.0
2015-04-06 10:00:00,92.29,92.73,91.99,92.68,87000.0,71.7477,72.0898,71.5145,72.0509,87000.0
2015-04-06 10:30:00,92.66,92.82,92.35,92.57,45800.0,72.0353,72.1597,71.7943,71.9654,45800.0
2015-04-06 11:00:00,92.64,93.06,92.59,92.71,38300.0,72.0198,72.3463,71.9809,72.0742,38300.0
2015-04-06 11:30:00,92.74,93.05,92.66,92.93,19800.0,72.0975,72.3385,72.0353,72.2452,19800.0
2015-04-06 12:00:00,92.93,93.06,92.73,92.81,28300.0,72.2452,72.3463,72.0898,72.152,28300.0
2015-04-06 12:30:00,92.86,92.95,92.27,92.49,30700.0,72.1908,72.2608,71.7322,71.9032,30700.0
2015-04-06 13:00:00,92.53,92.6,92.22,92.29,60400.0,71.9343,71.9887,71.6933,71.7477,60400.0
2015-04-06 13:30:00,92.27,92.51,92.03,92.37,27400.0,71.7322,71.9187,71.5456,71.8099,27400.0
2015-04-06 14:00:00,92.36,92.54,92.26,92.43,32100.0,71.8021,71.9421,71.7244,71.8565,32100.0
2015-04-06 14:30:00,92.46,92.5,92.35,92.49,30900.0,71.8799,71.911,71.7943,71.9032,30900.0
2015-04-06 15:00:00,92.49,92.51,92.4,92.44,38800.0,71.9032,71.9187,71.8332,71.8643,38800.0
2015-04-06 15:30:00,92.43,92.51,92.21,92.34,151100.0,71.8565,71.9187,71.6855,71.7866,151100.0
2015-04-07 09:30:00,92.35,92.73,92.09,92.35,46100.0,71.7943,72.0898,71.5922,71.7943,46100.0
2015-04-07 10:00:00,92.42,92.42,91.92,92.07,41500.0,71.8488,71.8488,71.4601,71.5767,41500.0
2015-04-07 10:30:00,92.0,92.13,91.84,92.13,36200.0,71.5223,71.6233,71.3979,71.6233,36200.0
2015-04-07 11:00:00,92.1,92.36,91.95,92.35,44200.0,71.6,71.8021,71.4834,71.7943,44200.0
2015-04-07 11:30:00,92.37,92.46,91.94,92.0,29500.0,71.8099,71.8799,71.4756,71.5223,29500.0
2015-04-07 12:00:00,92.02,92.11,91.9,91.91,35500.0,71.5378,71.6078,71.4445,71.4523,35500.0
2015-04-07 12:30:00,91.9,91.9,91.63,91.84,36500.0,71.4445,71.4445,71.2346,71.3979,36500.0
2015-04-07 13:00:00,91.85,91.88,91.66,91.79,32100.0,71.4056,71.429,71.2579,71.359,32100.0
2015-04-07 13:30:00,91.81,91.96,91.8,91.96,36000.0,71.3745,71.4912,71.3668,71.4912,36000.0
2015-04-07 14:00:00,91.96,92.1,91.86,92.09,21500.0,71.4912,71.6,71.4134,71.5922,21500.0
2015-04-07 14:30:00,92.07,92.1,91.75,91.9,29200.0,71.5767,71.6,71.3279,71.4445,29200.0
2015-04-07 15:00:00,91.91,92.05,91.85,91.86,54600.0,71.4523,71.5611,71.4056,71.4134,54600.0
2015-04-07 15:30:00,91.84,91.99,91.81,91.95,61700.0,71.3979,71.5145,71.3745,71.4834,61700.0
2015-04-08 09:30:00,92.26,93.27,92.09,93.04,21600.0,71.7244,72.5096,71.5922,72.3308,21600.0
2015-04-08 10:00:00,92.98,93.49,92.81,93.27,102900.0,72.2841,72.6806,72.152,72.5096,102900.0
2015-04-08 10:30:00,93.27,93.39,93.05,93.21,63000.0,72.5096,72.6029,72.3385,72.4629,63000.0
2015-04-08 11:00:00,93.24,93.59,93.1,93.14,31800.0,72.4862,72.7583,72.3774,72.4085,31800.0
2015-04-08 11:30:00,93.15,93.43,93.07,93.22,47000.0,72.4163,72.634,72.3541,72.4707,47000.0
2015-04-08 12:00:00,93.21,93.51,93.21,93.34,18700.0,72.4629,72.6961,72.4629,72.564,18700.0
2015-04-08 12:30:00,93.31,93.65,93.23,93.65,16300.0,72.5407,72.805,72.4785,72.805,16300.0
2015-04-08 13:00:00,93.63,93.71,93.33,93.38,15400.0,72.7894,72.8516,72.5562,72.5951,15400.0
2015-04-08 13:30:00,93.4,93.63,93.34,93.58,55500.0,72.6106,72.7894,72.564,72.7506,55500.0
2015-04-08 14:00:00,93.59,93.87,93.3,93.75,27200.0,72.7583,72.976,72.5329,72.8827,27200.0
2015-04-08 14:30:00,93.71,93.81,93.61,93.73,43300.0,72.8516,72.9294,72.7739,72.8672,43300.0
2015-04-08 15:00:00,93.8,93.97,93.5,93.88,92800.0,72.9216,73.0538,72.6884,72.9838,92800.0
2015-04-08 15:30:00,93.86,94.02,93.74,93.97,114300.0,72.9682,73.0926,72.875,73.0538,114300.0
2015-04-09 09:30:00,94.06,94.36,93.24,93.61,47200.0,73.1237,73.357,72.4862,72.7739,47200.0
2015-04-09 10:00:00,93.67,93.89,93.6,93.7,22200.0,72.8205,72.9916,72.7661,72.8439,22200.0
2015-04-09 10:30:00,93.68,93.84,93.35,93.51,28300.0,72.8283,72.9527,72.5718,72.6961,28300.0
2015-04-09 11:00:00,93.47,93.48,93.07,93.17,15800.0,72.6651,72.6728,72.3541,72.4318,15800.0
2015-04-09 11:30:00,93.2,93.39,93.18,93.26,8200.0,72.4552,72.6029,72.4396,72.5018,8200.0
2015-04-09 12:00:00,93.36,93.5,93.17,93.45,12700.0,72.5795,72.6884,72.4318,72.6495,12700.0
2015-04-09 12:30:00,93.42,93.42,93.28,93.39,20700.0,72.6262,72.6262,72.5173,72.6029,20700.0
2015-04-09 13:00:00,93.41,93.47,93.33,93.33,15600.0,72.6184,72.6651,72.5562,72.5562,15600.0
2015-04-09 13:30:00,93.33,93.4,93.21,93.25,17200.0,72.5562,72.6106,72.4629,72.494,17200.0
2015-04-09 14:00:00,93.23,93.33,93.16,93.25,10400.0,72.4785,72.5562,72.4241,72.494,10400.0
2015-04-09 14:30:00,93.26,93.3,93.17,93.19,12500.0,72.5018,72.5329,72.4318,72.4474,12500.0
2015-04-09 15:00:00,93.29,93.39,93.22,93.28,30800.0,72.5251,72.6029,72.4707,72.5173,30800.0
2015-04-09 15:30:00,93.27,93.32,92.99,93.17,56900.0,72.5096,72.5484,72.2919,72.4318,56900.0
2015-04-10 09:30:00,92.97,93.19,92.59,92.59,7100.0,72.2763,72.4474,71.9809,71.9809,7100.0
2015-04-10 10:00:00,92.61,92.89,92.42,92.89,26200.0,71.9965,72.2142,71.8488,72.2142,26200.0
2015-04-10 10:30:00,92.93,93.34,92.51,92.61,37800.0,72.2452,72.564,71.9187,71.9965,37800.0
2015-04-10 11:00:00,92.64,92.95,92.64,92.9,18300.0,72.0198,72.2608,72.0198,72.2219,18300.0
2015-04-10 11:30:00,92.89,93.05,92.8,92.97,22800.0,72.2142,72.3385,72.1442,72.2763,22800.0
2015-04-10 12:00:00,93.02,93.24,93.01,93.22,11700.0,72.3152,72.4862,72.3074,72.4707,11700.0
2015-04-10 12:30:00,93.16,93.25,93.08,93.19,9100.0,72.4241,72.494,72.3619,72.4474,9100.0
2015-04-10 13:00:00,93.17,93.36,93.11,93.11,14800.0,72.4318,72.5795,72.3852,72.3852,14800.0
2015-04-10 13:30:00,93.05,93.48,93.05,93.31,35400.0,72.3385,72.6728,72.3385,72.5407,35400.0
2015-04-10 14:00:00,93.3,93.43,93.26,93.43,25900.0,72.5329,72.634,72.5018,72.634,25900.0
2015-04-10 14:30:00,93.41,93.45,93.22,93.27,15900.0,72.6184,72.6495,72.4707,72.5096,15900.0
2015-04-10 15:00:00,93.21,93.78,93.2,93.59,60800.0,72.4629,72.9061,72.4552,72.7583,60800.0
2015-04-10 15:30:00,93.59,93.84,93.58,93.8,69500.0,72.7583,72.9527,72.7506,72.9216,69500.0
2015-04-13 09:30:00,93.68,94.29,93.67,94.16,29600.0,72.8283,73.3025,72.8205,73.2015,29600.0
2015-04-13 10:00:00,94.16,94.62,94.14,94.47,29100.0,73.2015,73.5591,73.1859,73.4425,29100.0
2015-04-13 10:30:00,94.42,94.48,94.26,94.26,26800.0,73.4036,73.4502,73.2792,73.2792,26800.0
2015-04-13 11:00:00,94.29,94.75,94.24,94.65,25700.0,73.3025,73.6601,73.2637,73.5824,25700.0
2015-04-13 11:30:00,94.64,94.64,94.47,94.47,21100.0,73.5746,73.5746,73.4425,73.4425,21100.0
2015-04-13 12:00:00,94.46,94.64,94.45,94.63,14700.0,73.4347,73.5746,73.4269,73.5669,14700.0
2015-04-13 12:30:00,94.63,94.65,94.5,94.5,15700.0,73.5669,73.5824,73.4658,73.4658,15700.0
2015-04-13 13:00:00,94.51,94.53,94.07,94.07,16600.0,73.4736,73.4891,73.1315,73.1315,16600.0
2015-04-13 13:30:00,94.07,94.15,93.93,94.0,14200.0,73.1315,73.1937,73.0227,73.0771,14200.0
2015-04-13 14:00:00,94.0,94.0,93.89,93.89,23600.0,73.0771,73.0771,72.9916,72.9916,23600.0
2015-04-13 14:30:00,93.89,93.89,93.78,93.85,13600.0,72.9916,72.9916,72.9061,72.9605,13600.0
2015-04-13 15:00:00,93.84,93.87,93.71,93.77,26500.0,72.9527,72.976,72.8516,72.8983,26500.0
2015-04-13 15:30:00,93.76,93.83,93.66,93.69,44400.0,72.8905,72.9449,72.8128,72.8361,44400.0
2015-04-14 09:30:00,93.61,94.1,92.9,93.08,28400.0,72.7739,73.1548,72.2219,72.3619,28400.0
2015-04-14 10:00:00,93.13,93.62,93.07,93.33,25800.0,72.4007,72.7817,72.3541,72.5562,25800.0
2015-04-14 10:30:00,93.36,93.58,93.13,93.58,22400.0,72.5795,72.7506,72.4007,72.7506,22400.0
2015-04-14 11:00:00,93.55,94.29,93.48,94.2,95800.0,72.7272,73.3025,72.6728,73.2326,95800.0
2015-04-14 11:30:00,94.2,94.32,93.79,93.8,37900.0,73.2326,73.3259,72.9138,72.9216,37900.0
2015-04-14 12:00:00,93.82,93.94,93.69,93.86,22400.0,72.9371,73.0304,72.8361,72.9682,22400.0
2015-04-14 12:30:00,93.85,94.13,93.65,93.69,43100.0,72.9605,73.1781,72.805,72.8361,43100.0
2015-04-14 13:00:00,93.64,93.65,93.43,93.59,36500.0,72.7972,72.805,72.634,72.7583,36500.0
2015-04-14 13:30:00,93.61,93.83,93.61,93.7,22600.0,72.7739,72.9449,72.7739,72.8439,22600.0
2015-04-14 14:00:00,93.6,93.79,93.6,93.68,16500.0,72.7661,72.9138,72.7661,72.8283,16500.0
2015-04-14 14:30:00,93.7,93.78,93.46,93.56,13900.0,72.8439,72.9061,72.6573,72.735,13900.0
2015-04-14 15:00:00,93.57,93.77,93.57,93.57,24600.0,72.7428,72.8983,72.7428,72.7428,24600.0
2015-04-14 15:30:00,93.58,93.77,93.58,93.76,52800.0,72.7506,72.8983,72.7506,72.8905,52800.0
2015-04-15 09:30:00,94.19,95.42,93.62,95.39,60800.0,73.2248,74.181,72.7817,74.1577,60800.0
2015-04-15 10:00:00,95.39,95.56,94.94,95.18,39700.0,74.1577,74.2899,73.8079,73.9944,39700.0
2015-04-15 10:30:00,95.21,95.27,94.94,95.0,23500.0,74.0178,74.0644,73.8079,73.8545,23500.0
2015-04-15 11:00:00,95.0,95.16,94.95,95.13,19200.0,73.8545,73.9789,73.8156,73.9556,19200.0
2015-04-15 11:30:00,95.13,95.19,94.85,94.93,17400.0,73.9556,74.0022,73.7379,73.8001,17400.0
2015-04-15 12:00:00,94.9,94.9,94.35,94.39,25900.0,73.7768,73.7768,73.3492,73.3803,25900.0
2015-04-15 12:30:00,94.38,94.47,94.25,94.34,28600.0,73.3725,73.4425,73.2714,73.3414,28600.0
2015-04-15 13:00:00,94.35,94.6,94.25,94.36,30800.0,73.3492,73.5435,73.2714,73.357,30800.0
2015-04-15 13:30:00,94.38,94.67,94.25,94.67,62100.0,73.3725,73.598,73.2714,73.598,62100.0
2015-04-15 14:00:00,94.63,94.86,94.56,94.66,54800.0,73.5669,73.7457,73.5124,73.5902,54800.0
2015-04-15 14:30:00,94.64,94.71,94.5,94.53,17000.0,73.5746,73.629,73.4658,73.4891,17000.0
2015-04-15 15:00:00,94.47,94.7,94.47,94.58,27300.0,73.4425,73.6213,73.4425,73.528,27300.0
2015-04-15 15:30:00,94.57,94.63,94.41,94.45,91600.0,73.5202,73.5669,73.3958,73.4269,91600.0
2015-04-16 09:30:00,94.27,94.8,94.2,94.3,29600.0,73.287,73.699,73.2326,73.3103,29600.0
2015-04-16 10:00:00,94.29,94.8,94.29,94.72,41200.0,73.3025,73.699,73.3025,73.6368,41200.0
2015-04-16 10:30:00,94.78,94.8,94.52,94.71,18500.0,73.6835,73.699,73.4813,73.629,18500.0
2015-04-16 11:00:00,94.72,94.78,94.62,94.78,21500.0,73.6368,73.6835,73.5591,73.6835,21500.0
2015-04-16 11:30:00,94.8,95.16,94.8,95.07,41300.0,73.699,73.9789,73.699,73.9089,41300.0
2015-04-16 12:00:00,95.06,95.2,94.85,94.9,47800.0,73.9011,74.01,73.7379,73.7768,47800.0
2015-04-16 12:30:00,94.92,94.92,94.59,94.66,32200.0,73.7923,73.7923,73.5358,73.5902,32200.0
2015-04-16 13:00:00,94.59,94.62,94.27,94.59,70400.0,73.5358,73.5591,73.287,73.5358,70400.0
2015-04-16 13:30:00,94.58,94.8,94.57,94.57,8600.0,73.528,73.699,73.5202,73.5202,8600.0
2015-04-16 14:00:00,94.58,94.72,94.54,94.55,9900.0,73.528,73.6368,73.4969,73.5047,9900.0
2015-04-16 14:30:00,94.62,94.66,94.51,94.55,14500.0,73.5591,73.5902,73.4736,73.5047,14500.0
2015-04-16 15:00:00,94.55,94.56,94.43,94.47,23900.0,73.5047,73.5124,73.4114,73.4425,23900.0
2015-04-16 15:30:00,94.48,94.59,94.41,94.54,44800.0,73.4502,73.5358,73.3958,73.4969,44800.0
2015-04-17 09:30:00,94.0,94.27,93.29,94.18,43600.0,73.0771,73.287,72.5251,73.217,43600.0
2015-04-17 10:00:00,94.18,94.18,93.63,93.7,26900.0,73.217,73.217,72.7894,72.8439,26900.0
2015-04-17 10:30:00,93.66,93.78,93.57,93.57,9200.0,72.8128,72.9061,72.7428,72.7428,9200.0
2015-04-17 11:00:00,93.5,93.91,93.33,93.86,10200.0,72.6884,73.0071,72.5562,72.9682,10200.0
2015-04-17 11:30:00,93.91,94.16,93.75,94.16,14000.0,73.0071,73.2015,72.8827,73.2015,14000.0
2015-04-17 12:00:00,94.16,94.48,94.16,94.48,15200.0,73.2015,73.4502,73.2015,73.4502,15200.0
2015-04-17 12:30:00,94.49,94.49,94.07,94.07,9400.0,73.458,73.458,73.1315,73.1315,9400.0
2015-04-17 13:00:00,94.05,94.14,93.99,94.07,28700.0,73.116,73.1859,73.0693,73.1315,28700.0
2015-04-17 13:30:00,94.07,94.07,93.76,93.76,10200.0,73.1315,73.1315,72.8905,72.8905,10200.0
2015-04-17 14:00:00,93.74,93.82,93.52,93.52,21200.0,72.875,72.9371,72.7039,72.7039,21200.0
2015-04-17 14:30:00,93.52,93.52,93.2,93.29,21900.0,72.7039,72.7039,72.4552,72.5251,21900.0
2015-04-17 15:00:00,93.29,93.36,93.23,93.3,31800.0,72.5251,72.5795,72.4785,72.5329,31800.0
2015-04-17 15:30:00,93.3,93.72,93.3,93.68,71700.0,72.5329,72.8594,72.5329,72.8283,71700.0
2015-04-20 09:30:00,94.28,94.54,93.54,94.19,43600.0,73.2948,73.4969,72.7195,73.2248,43600.0
2015-04-20 10:00:00,94.13,94.2,93.74,93.86,33500.0,73.1781,73.2326,72.875,72.9682,33500.0
2015-04-20 10:30:00,93.82,94.4,93.73,94.38,31400.0,72.9371,73.388,72.8672,73.3725,31400.0
2015-04-20 11:00:00,94.38,94.64,94.31,94.47,20100.0,73.3725,73.5746,73.3181,73.4425,20100.0
2015-04-20 11:30:00,94.47,94.51,94.2,94.36,28600.0,73.4425,73.4736,73.2326,73.357,28600.0
2015-04-20 12:00:00,94.36,94.36,93.84,94.2,30700.0,73.357,73.357,72.9527,73.2326,30700.0
2015-04-20 12:30:00,94.19,94.2,93.95,94.19,18300.0,73.2248,73.2326,73.0382,73.2248,18300.0
2015-04-20 13:00:00,94.16,94.2,94.06,94.2,13200.0,73.2015,73.2326,73.1237,73.2326,13200.0
2015-04-20 13:30:00,94.2,94.2,94.15,94.2,27200.0,73.2326,73.2326,73.1937,73.2326,27200.0
2015-04-20 14:00:00,94.2,94.46,94.19,94.44,32000.0,73.2326,73.4347,73.2248,73.4191,32000.0
2015-04-20 14:30:00,94.4,94.77,94.4,94.59,18700.0,73.388,73.6757,73.388,73.5358,18700.0
2015-04-20 15:00:00,94.56,94.85,94.52,94.82,24800.0,73.5124,73.7379,73.4813,73.7146,24800.0
2015-04-20 15:30:00,94.81,95.04,94.81,94.98,80000.0,73.7068,73.8856,73.7068,73.839,80000.0
2015-04-21 09:30:00,95.44,95.59,94.57,94.65,26600.0,74.1966,74.3132,73.5202,73.5824,26600.0
2015-04-21 10:00:00,94.73,95.23,94.67,94.92,116900.0,73.6446,74.0333,73.598,73.7923,116900.0
2015-04-21 10:30:00,94.87,95.03,94.75,94.92,27600.0,73.7534,73.8778,73.6601,73.7923,27600.0
2015-04-21 11:00:00,94.95,95.01,94.83,94.91,18600.0,73.8156,73.8623,73.7223,73.7845,18600.0
2015-04-21 11:30:00,94.87,95.03,94.83,94.95,67000.0,73.7534,73.8778,73.7223,73.8156,67000.0
2015-04-21 12:00:00,94.94,94.96,94.9,94.95,12100.0,73.8079,73.8234,73.7768,73.8156,12100.0
2015-04-21 12:30:00,94.95,94.96,94.89,94.92,14700.0,73.8156,73.8234,73.769,73.7923,14700.0
2015-04-21 13:00:00,94.89,94.96,94.88,94.95,64800.0,73.769,73.8234,73.7612,73.8156,64800.0
2015-04-21 13:30:00,94.94,94.96,94.9,94.94,15600.0,73.8079,73.8234,73.7768,73.8079,15600.0
2015-04-21 14:00:00,94.95,94.96,94.89,94.93,16800.0,73.8156,73.8234,73.769,73.8001,16800.0
2015-04-21 14:30:00,94.93,94.96,94.91,94.91,17900.0,73.8001,73.8234,73.7845,73.7845,17900.0
2015-04-21 15:00:00,94.9,94.96,94.89,94.9,25200.0,73.7768,73.8234,73.769,73.7768,25200.0
2015-04-21 15:30:00,94.91,94.96,94.9,94.95,71200.0,73.7845,73.8234,73.7768,73.8156,71200.0
2015-04-22 09:30:00,95.23,95.23,94.5,94.79,69300.0,74.0333,74.0333,73.4658,73.6912,69300.0
2015-04-22 10:00:00,94.76,94.8,94.34,94.53,29300.0,73.6679,73.699,73.3414,73.4891,29300.0
2015-04-22 10:30:00,94.5,94.7,94.34,94.52,13300.0,73.4658,73.6213,73.3414,73.4813,13300.0
2015-04-22 11:00:00,94.53,94.59,94.37,94.46,12600.0,73.4891,73.5358,73.3647,73.4347,12600.0
2015-04-22 11:30:00,94.42,94.61,94.42,94.47,18300.0,73.4036,73.5513,73.4036,73.4425,18300.0
2015-04-22 12:00:00,94.49,94.83,94.36,94.8,15500.0,73.458,73.7223,73.357,73.699,15500.0
2015-04-22 12:30:00,94.78,94.83,94.65,94.7,8500.0,73.6835,73.7223,73.5824,73.6213,8500.0
2015-04-22 13:00:00,94.73,94.84,94.64,94.68,14100.0,73.6446,73.7301,73.5746,73.6057,14100.0
2015-04-22 13:30:00,94.68,94.75,94.61,94.65,16700.0,73.6057,73.6601,73.5513,73.5824,16700.0
2015-04-22 14:00:00,94.65,94.81,94.65,94.77,15000.0,73.5824,73.7068,73.5824,73.6757,15000.0
2015-04-22 14:30:00,94.78,94.82,94.73,94.8,12800.0,73.6835,73.7146,73.6446,73.699,12800.0
2015-04-22 15:00:00,94.82,94.82,94.71,94.75,22800.0,73.7146,73.7146,73.629,73.6601,22800.0
2015-04-22 15:30:00,94.79,94.83,94.73,94.8,42300.0,73.6912,73.7223,73.6446,73.699,42300.0
2015-04-23 09:30:00,94.6,95.26,94.6,95.1,11200.0,73.5435,74.0566,73.5435,73.9322,11200.0
2015-04-23 10:00:00,95.03,95.13,94.83,94.94,10800.0,73.8778,73.9556,73.7223,73.8079,10800.0
2015-04-23 10:30:00,95.0,95.02,94.86,95.0,7400.0,73.8545,73.87,73.7457,73.8545,7400.0
2015-04-23 11:00:00,94.94,95.02,94.78,94.96,11900.0,73.8079,73.87,73.6835,73.8234,11900.0
2015-04-23 11:30:00,94.97,95.05,94.9,94.91,23600.0,73.8312,73.8934,73.7768,73.7845,23600.0
2015-04-23 12:00:00,94.95,95.03,94.9,95.0,17800.0,73.8156,73.8778,73.7768,73.8545,17800.0
2015-04-23 12:30:00,95.0,95.02,94.95,95.0,23300.0,73.8545,73.87,73.8156,73.8545,23300.0
2015-04-23 13:00:00,94.99,95.03,94.95,94.95,21100.0,73.8467,73.8778,73.8156,73.8156,21100.0
2015-04-23 13:30:00,94.95,95.01,94.95,95.0,17700.0,73.8156,73.8623,73.8156,73.8545,17700.0
2015-04-23 14:00:00,95.0,95.11,94.97,95.0,25600.0,73.8545,73.94,73.8312,73.8545,25600.0
2015-04-23 14:30:00,95.0,95.03,94.97,95.0,4400.0,73.8545,73.8778,73.8312,73.8545,4400.0
2015-04-23 15:00:00,95.0,95.01,94.95,94.98,31400.0,73.8545,73.8623,73.8156,73.839,31400.0
2015-04-23 15:30:00,95.0,95.08,94.92,94.97,33200.0,73.8545,73.9167,73.7923,73.8312,33200.0
2015-04-24 09:30:00,95.28,95.56,94.51,95.0,16600.0,74.0722,74.2899,73.4736,73.8545,16600.0
2015-04-24 10:00:00,94.92,94.98,94.72,94.79,19400.0,73.7923,73.839,73.6368,73.6912,19400.0
2015-04-24 10:30:00,94.83,94.87,94.77,94.8,10200.0,73.7223,73.7534,73.6757,73.699,10200.0
2015-04-24 11:00:00,94.81,94.9,94.77,94.9,8000.0,73.7068,73.7768,73.6757,73.7768,8000.0
2015-04-24 11:30:00,94.88,94.9,94.7,94.76,24800.0,73.7612,73.7768,73.6213,73.6679,24800.0
2015-04-24 12:00:00,94.75,94.84,94.65,94.79,35000.0,73.6601,73.7301,73.5824,73.6912,35000.0
2015-04-24 12:30:00,94.77,94.77,94.26,94.34,33400.0,73.6757,73.6757,73.2792,73.3414,33400.0
2015-04-24 13:00:00,94.33,94.36,94.19,94.24,21200.0,73.3336,73.357,73.2248,73.2637,21200.0
2015-04-24 13:30:00,94.24,94.41,94.2,94.4,24800.0,73.2637,73.3958,73.2326,73.388,24800.0
2015-04-24 14:00:00,94.38,94.4,93.99,94.14,57800.0,73.3725,73.388,73.0693,73.1859,57800.0
2015-04-24 14:30:00,94.15,94.15,93.98,94.08,26300.0,73.1937,73.1937,73.0615,73.1393,26300.0
2015-04-24 15:00:00,94.06,94.15,93.98,94.04,23300.0,73.1237,73.1937,73.0615,73.1082,23300.0
2015-04-24 15:30:00,94.05,94.18,94.02,94.07,87800.0,73.116,73.217,73.0926,73.1315,87800.0
2015-04-27 09:30:00,94.64,95.0,94.45,95.0,34400.0,73.5746,73.8545,73.4269,73.8545,34400.0
2015-04-27 10:00:00,95.0,95.38,94.97,95.11,46000.0,73.8545,74.1499,73.8312,73.94,46000.0
2015-04-27 10:30:00,95.2,95.62,95.1,95.35,83100.0,74.01,74.3365,73.9322,74.1266,83100.0
2015-04-27 11:00:00,95.36,95.4,95.15,95.29,17000.0,74.1344,74.1655,73.9711,74.0799,17000.0
2015-04-27 11:30:00,95.3,95.31,95.01,95.05,23600.0,74.0877,74.0955,73.8623,73.8934,23600.0
2015-04-27 12:00:00,95.05,95.06,94.15,94.19,25200.0,73.8934,73.9011,73.1937,73.2248,25200.0
2015-04-27 12:30:00,94.19,94.33,94.15,94.25,19300.0,73.2248,73.3336,73.1937,73.2714,19300.0
2015-04-27 13:00:00,94.32,94.55,94.2,94.47,20900.0,73.3259,73.5047,73.2326,73.4425,20900.0
2015-04-27 13:30:00,94.46,94.52,94.32,94.47,15100.0,73.4347,73.4813,73.3259,73.4425,15100.0
2015-04-27 14:00:00,94.46,94.74,94.37,94.63,21600.0,73.4347,73.6524,73.3647,73.5669,21600.0
2015-04-27 14:30:00,94.58,94.85,94.46,94.81,31300.0,73.528,73.7379,73.4347,73.7068,31300.0
2015-04-27 15:00:00,94.83,94.87,94.49,94.49,32400.0,73.7223,73.7534,73.458,73.458,32400.0
2015-04-27 15:30:00,94.46,94.58,94.37,94.39,67700.0,73.4347,73.528,73.3647,73.3803,67700.0
2015-04-28 09:30:00,94.01,94.01,92.67,92.96,37900.0,73.0849,73.0849,72.0431,72.2686,37900.0
2015-04-28 10:00:00,92.89,93.45,92.57,93.32,63400.0,72.2142,72.6495,71.9654,72.5484,63400.0
2015-04-28 10:30:00,93.31,94.03,93.31,93.48,110400.0,72.5407,73.1004,72.5407,72.6728,110400.0
2015-04-28 11:00:00,93.5,93.94,93.28,93.38,59600.0,72.6884,73.0304,72.5173,72.5951,59600.0
2015-04-28 11:30:00,93.39,93.64,93.36,93.38,22400.0,72.6029,72.7972,72.5795,72.5951,22400.0
2015-04-28 12:00:00,93.4,93.51,93.26,93.27,40200.0,72.6106,72.6961,72.5018,72.5096,40200.0
2015-04-28 12:30:00,93.32,93.64,93.28,93.56,20200.0,72.5484,72.7972,72.5173,72.735,20200.0
2015-04-28 13:00:00,93.56,93.62,93.48,93.52,22500.0,72.735,72.7817,72.6728,72.7039,22500.0
2015-04-28 13:30:00,93.52,93.63,93.29,93.44,34800.0,72.7039,72.7894,72.5251,72.6417,34800.0
2015-04-28 14:00:00,93.42,93.63,93.41,93.46,69100.0,72.6262,72.7894,72.6184,72.6573,69100.0
2015-04-28 14:30:00,93.43,93.5,93.1,93.15,65000.0,72.634,72.6884,72.3774,72.4163,65000.0
2015-04-28 15:00:00,93.14,93.16,93.01,93.06,61000.0,72.4085,72.4241,72.3074,72.3463,61000.0
2015-04-28 15:30:00,93.07,93.16,92.86,92.97,154200.0,72.3541,72.4241,72.1908,72.2763,154200.0
2015-04-29 09:30:00,99.0,101.48,97.46,99.7,522900.0,76.9642,78.8922,75.7669,77.5084,522900.0
2015-04-29 10:00:00,99.65,100.08,97.45,99.33,202400.0,77.4695,77.8038,75.7592,77.2207,202400.0
2015-04-29 10:30:00,99.47,100.59,99.33,100.59,169600.0,77.3295,78.2003,77.2207,78.2003,169600.0
2015-04-29 11:00:00,100.58,100.81,99.77,99.98,81300.0,78.1925,78.3713,77.5628,77.726,81300.0
2015-04-29 11:30:00,99.98,100.14,99.49,99.98,58700.0,77.726,77.8504,77.3451,77.726,58700.0
2015-04-29 12:00:00,99.97,100.05,99.22,99.52,70700.0,77.7183,77.7804,77.1352,77.3684,70700.0
2015-04-29 12:30:00,99.52,99.53,99.1,99.24,45300.0,77.3684,77.3762,77.0419,77.1507,45300.0
2015-04-29 13:00:00,99.33,99.41,99.1,99.17,29600.0,77.2207,77.2829,77.0419,77.0963,29600.0
2015-04-29 13:30:00,99.23,99.25,98.59,98.77,43100.0,77.143,77.1585,76.6454,76.7854,43100.0
2015-04-29 14:00:00,98.84,98.84,97.56,98.56,126200.0,76.8398,76.8398,75.8447,76.6221,126200.0
2015-04-29 14:30:00,98.49,98.51,96.92,97.46,159400.0,76.5677,76.5832,75.3471,75.7669,159400.0
2015-04-29 15:00:00,97.5,97.58,97.19,97.53,123100.0,75.798,75.8602,75.557,75.8214,123100.0
2015-04-29 15:30:00,97.53,98.55,97.43,98.49,289400.0,75.8214,76.6143,75.7436,76.5677,289400.0
2015-04-30 09:30:00,99.24,99.53,98.61,99.39,81400.0,77.1507,77.3762,76.661,77.2674,81400.0
2015-04-30 10:00:00,99.36,99.39,98.8,98.95,90700.0,77.244,77.2674,76.8087,76.9253,90700.0
2015-04-30 10:30:00,98.94,99.67,98.89,99.67,48300.0,76.9175,77.485,76.8786,77.485,48300.0
2015-04-30 11:00:00,99.67,100.05,99.5,99.88,80900.0,77.485,77.7804,77.3529,77.6483,80900.0
2015-04-30 11:30:00,99.88,99.92,99.66,99.76,71900.0,77.6483,77.6794,77.4773,77.555,71900.0
2015-04-30 12:00:00,99.78,99.81,99.61,99.72,112900.0,77.5705,77.5939,77.4384,77.5239,112900.0
2015-04-30 12:30:00,99.71,99.83,99.51,99.81,33100.0,77.5161,77.6094,77.3606,77.5939,33100.0
2015-04-30 13:00:00,99.82,100.47,99.66,100.47,73800.0,77.6016,78.107,77.4773,78.107,73800.0
2015-04-30 13:30:00,100.44,100.93,100.41,100.91,67700.0,78.0836,78.4646,78.0603,78.449,67700.0
2015-04-30 14:00:00,100.91,101.7,100.89,101.05,107300.0,78.449,79.0632,78.4335,78.5579,107300.0
2015-04-30 14:30:00,101.05,101.05,100.26,100.26,67200.0,78.5579,78.5579,77.9437,77.9437,67200.0
2015-04-30 15:00:00,100.28,100.28,99.66,99.74,140600.0,77.9593,77.9593,77.4773,77.5395,140600.0
2015-04-30 15:30:00,99.72,100.15,99.72,99.87,214700.0,77.5239,77.8582,77.5239,77.6405,214700.0
2015-05-01 09:30:00,100.14,100.14,99.41,99.64,46100.0,77.8504,77.8504,77.2829,77.4617,46100.0
2015-05-01 10:00:00,99.6,99.87,99.54,99.62,62700.0,77.4306,77.6405,77.384,77.4462,62700.0
2015-05-01 10:30:00,99.64,100.1,99.45,99.69,46800.0,77.4617,77.8193,77.314,77.5006,46800.0
2015-05-01 11:00:00,99.69,99.92,99.53,99.58,45200.0,77.5006,77.6794,77.3762,77.4151,45200.0
2015-05-01 11:30:00,99.65,99.83,99.05,99.36,38400.0,77.4695,77.6094,77.003,77.244,38400.0
2015-05-01 12:00:00,99.33,99.4,99.14,99.33,37100.0,77.2207,77.2751,77.073,77.2207,37100.0
2015-05-01 12:30:00,99.4,99.83,99.39,99.78,59400.0,77.2751,77.6094,77.2674,77.5705,59400.0
2015-05-01 13:00:00,99.78,100.06,99.71,99.95,54200.0,77.5705,77.7882,77.5161,77.7027,54200.0
2015-05-01 13:30:00,99.98,100.1,99.9,99.97,52100.0,77.726,77.8193,77.6638,77.7183,52100.0
2015-05-01 14:00:00,99.96,99.97,99.68,99.8,74000.0,77.7105,77.7183,77.4928,77.5861,74000.0
2015-05-01 14:30:00,99.8,100.34,99.78,100.01,160900.0,77.5861,78.0059,77.5705,77.7494,160900.0
2015-05-01 15:00:00,100.01,100.25,100.0,100.08,83200.0,77.7494,77.9359,77.7416,77.8038,83200.0
2015-05-01 15:30:00,100.09,100.68,100.08,100.15,234400.0,77.8115,78.2702,77.8038,77.8582,234400.0
2015-05-04 09:30:00,100.55,101.07,100.55,100.86,49500.0,78.1692,78.5734,78.1692,78.4102,49500.0
2015-05-04 10:00:00,100.86,101.31,100.76,101.04,24000.0,78.4102,78.76,78.3324,78.5501,24000.0
2015-05-04 10:30:00,101.02,101.25,100.77,100.98,43400.0,78.5345,78.7133,78.3402,78.5034,43400.0
2015-05-04 11:00:00,100.97,101.03,100.52,100.61,42500.0,78.4957,78.5423,78.1458,78.2158,42500.0
2015-05-04 11:30:00,100.64,100.75,100.55,100.7,27600.0,78.2391,78.3246,78.1692,78.2858,27600.0
2015-05-04 12:00:00,100.67,101.11,100.65,101.0,36700.0,78.2624,78.6045,78.2469,78.519,36700.0
2015-05-04 12:30:00,101.0,101.39,100.84,101.39,22300.0,78.519,78.8222,78.3946,78.8222,22300.0
2015-05-04 13:00:00,101.42,101.45,100.94,101.05,41500.0,78.8455,78.8688,78.4723,78.5579,41500.0
2015-05-04 13:30:00,101.02,101.12,100.92,101.02,42700.0,78.5345,78.6123,78.4568,78.5345,42700.0
2015-05-04 14:00:00,100.96,101.07,100.75,101.04,30200.0,78.4879,78.5734,78.3246,78.5501,30200.0
2015-05-04 14:30:00,101.01,101.16,100.81,100.81,28800.0,78.5268,78.6434,78.3713,78.3713,28800.0
2015-05-04 15:00:00,100.83,101.13,100.78,100.98,41600.0,78.3868,78.6201,78.348,78.5034,41600.0
2015-05-04 15:30:00,100.97,101.0,100.83,100.89,82200.0,78.4957,78.519,78.3868,78.4335,82200.0
2015-05-05 09:30:00,100.65,101.12,100.36,100.64,64000.0,78.2469,78.6123,78.0214,78.2391,64000.0
2015-05-05 10:00:00,100.59,100.89,100.43,100.75,32100.0,78.2003,78.4335,78.0759,78.3246,32100.0
2015-05-05 10:30:00,100.76,101.02,100.59,100.59,32600.0,78.3324,78.5345,78.2003,78.2003,32600.0
2015-05-05 11:00:00,100.59,100.73,100.31,100.63,22300.0,78.2003,78.3091,77.9826,78.2314,22300.0
2015-05-05 11:30:00,100.63,100.83,100.58,100.83,17400.0,78.2314,78.3868,78.1925,78.3868,17400.0
2015-05-05 12:00:00,100.82,101.37,100.75,101.29,28900.0,78.3791,78.8066,78.3246,78.7444,28900.0
2015-05-05 12:30:00,101.24,101.36,100.92,101.22,54900.0,78.7056,78.7989,78.4568,78.69,54900.0
2015-05-05 13:00:00,101.24,101.3,100.75,100.89,27000.0,78.7056,78.7522,78.3246,78.4335,27000.0
2015-05-05 13:30:00,100.89,100.99,100.73,100.9,36700.0,78.4335,78.5112,78.3091,78.4413,36700.0
2015-05-05 14:00:00,100.92,101.07,100.77,100.78,35900.0,78.4568,78.5734,78.3402,78.348,35900.0
2015-05-05 14:30:00,100.79,100.88,100.61,100.84,31000.0,78.3557,78.4257,78.2158,78.3946,31000.0
2015-05-05 15:00:00,100.83,100.91,100.69,100.82,55700.0,78.3868,78.449,78.278,78.3791,55700.0
2015-05-05 15:30:00,100.8,100.86,100.69,100.77,91900.0,78.3635,78.4102,78.278,78.3402,91900.0
2015-05-06 09:30:00,100.87,101.14,100.03,100.65,42500.0,78.4179,78.6278,77.7649,78.2469,42500.0
2015-05-06 10:00:00,100.56,100.6,100.01,100.31,29700.0,78.1769,78.208,77.7494,77.9826,29700.0
2015-05-06 10:30:00,100.31,100.64,100.02,100.51,26500.0,77.9826,78.2391,77.7571,78.1381,26500.0
2015-05-06 11:00:00,100.58,100.69,100.15,100.24,17300.0,78.1925,78.278,77.8582,77.9282,17300.0
2015-05-06 11:30:00,100.25,100.58,100.2,100.46,23200.0,77.9359,78.1925,77.8971,78.0992,23200.0
2015-05-06 12:00:00,100.47,100.59,100.23,100.36,35100.0,78.107,78.2003,77.9204,78.0214,35100.0
2015-05-06 12:30:00,100.37,100.38,99.68,99.81,35200.0,78.0292,78.037,77.4928,77.5939,35200.0
2015-05-06 13:00:00,99.83,99.97,99.6,99.6,27700.0,77.6094,77.7183,77.4306,77.4306,27700.0
2015-05-06 13:30:00,99.59,99.66,99.47,99.5,25400.0,77.4228,77.4773,77.3295,77.3529,25400.0
2015-05-06 14:00:00,99.56,99.64,99.49,99.52,20200.0,77.3995,77.4617,77.3451,77.3684,20200.0
2015-05-06 14:30:00,99.52,99.99,99.52,99.99,27600.0,77.3684,77.7338,77.3684,77.7338,27600.0
2015-05-06 15:00:00,99.94,100.13,99.9,100.13,31000.0,77.6949,77.8426,77.6638,77.8426,31000.0
2015-05-06 15:30:00,100.14,100.24,99.99,100.22,68900.0,77.8504,77.9282,77.7338,77.9126,68900.0
2015-05-07 09:30:00,100.11,100.88,99.81,100.27,32900.0,77.8271,78.4257,77.5939,77.9515,32900.0
2015-05-07 10:00:00,100.09,100.64,99.99,100.35,12500.0,77.8115,78.2391,77.7338,78.0137,12500.0
2015-05-07 10:30:00,100.38,100.62,100.21,100.62,41300.0,78.037,78.2236,77.9048,78.2236,41300.0
2015-05-07 11:00:00,100.59,100.77,100.4,100.69,18300.0,78.2003,78.3402,78.0525,78.278,18300.0
2015-05-07 11:30:00,100.72,100.85,100.51,100.54,19100.0,78.3013,78.4024,78.1381,78.1614,19100.0
2015-05-07 12:00:00,100.51,100.69,100.35,100.59,15000.0,78.1381,78.278,78.0137,78.2003,15000.0
2015-05-07 12:30:00,100.64,100.75,100.38,100.39,11800.0,78.2391,78.3246,78.037,78.0448,11800.0
2015-05-07 13:00:00,100.35,100.5,100.33,100.45,15500.0,78.0137,78.1303,77.9981,78.0914,15500.0
2015-05-07 13:30:00,100.44,100.55,100.41,100.47,19500.0,78.0836,78.1692,78.0603,78.107,19500.0
2015-05-07 14:00:00,100.44,100.54,100.43,100.54,17100.0,78.0836,78.1614,78.0759,78.1614,17100.0
2015-05-07 14:30:00,100.54,100.61,100.42,100.49,27200.0,78.1614,78.2158,78.0681,78.1225,27200.0
2015-05-07 15:00:00,100.48,100.48,100.25,100.36,31000.0,78.1147,78.1147,77.9359,78.0214,31000.0
2015-05-07 15:30:00,100.39,100.4,99.97,100.18,117600.0,78.0448,78.0525,77.7183,77.8815,117600.0
2015-05-08 09:30:00,100.52,100.89,100.37,100.5,48300.0,78.1458,78.4335,78.0292,78.1303,48300.0
2015-05-08 10:00:00,100.56,101.16,100.55,100.96,42100.0,78.1769,78.6434,78.1692,78.4879,42100.0
2015-05-08 10:30:00,101.01,101.21,100.81,101.11,30700.0,78.5268,78.6823,78.3713,78.6045,30700.0
2015-05-08 11:00:00,101.05,101.13,100.53,100.65,35200.0,78.5579,78.6201,78.1536,78.2469,35200.0
2015-05-08 11:30:00,100.66,100.76,100.36,100.45,30300.0,78.2547,78.3324,78.0214,78.0914,30300.0
2015-05-08 12:00:00,100.49,100.69,100.38,100.4,24700.0,78.1225,78.278,78.037,78.0525,24700.0
2015-05-08 12:30:00,100.43,100.5,100.13,100.27,21100.0,78.0759,78.1303,77.8426,77.9515,21100.0
2015-05-08 13:00:00,100.23,100.36,100.14,100.33,30800.0,77.9204,78.0214,77.8504,77.9981,30800.0
2015-05-08 13:30:00,100.33,100.45,99.88,100.0,25700.0,77.9981,78.0914,77.6483,77.7416,25700.0
2015-05-08 14:00:00,100.03,100.04,99.85,99.93,21700.0,77.7649,77.7727,77.625,77.6872,21700.0
2015-05-08 14:30:00,99.93,100.03,99.78,99.85,28100.0,77.6872,77.7649,77.5705,77.625,28100.0
2015-05-08 15:00:00,99.88,99.99,99.81,99.91,38300.0,77.6483,77.7338,77.5939,77.6716,38300.0
2015-05-08 15:30:00,99.93,99.93,99.74,99.79,81000.0,77.6872,77.6872,77.5395,77.5783,81000.0
2015-05-11 09:30:00,99.63,100.19,98.85,99.5,23000.0,77.4539,77.8893,76.8475,77.3529,23000.0
2015-05-11 10:00:00,99.5,100.0,99.4,99.78,46500.0,77.3529,77.7416,77.2751,77.5705,46500.0
2015-05-11 10:30:00,99.75,99.78,99.45,99.5,30800.0,77.5472,77.5705,77.314,77.3529,30800.0
2015-05-11 11:00:00,99.48,99.55,99.42,99.49,30200.0,77.3373,77.3917,77.2907,77.3451,30200.0
2015-05-11 11:30:00,99.5,99.52,99.38,99.43,37300.0,77.3529,77.3684,77.2596,77.2985,37300.0
2015-05-11 12:00:00,99.45,99.47,99.35,99.41,27300.0,77.314,77.3295,77.2363,77.2829,27300.0
2015-05-11 12:30:00,99.37,99.43,99.3,99.36,12200.0,77.2518,77.2985,77.1974,77.244,12200.0
2015-05-11 13:00:00,99.37,99.55,99.32,99.52,39200.0,77.2518,77.3917,77.2129,77.3684,39200.0
2015-05-11 13:30:00,99.52,99.7,99.43,99.5,16200.0,77.3684,77.5084,77.2985,77.3529,16200.0
2015-05-11 14:00:00,99.54,99.67,99.52,99.64,17100.0,77.384,77.485,77.3684,77.4617,17100.0
2015-05-11 14:30:00,99.65,99.73,99.53,99.58,20100.0,77.4695,77.5317,77.3762,77.4151,20100.0
2015-05-11 15:00:00,99.56,99.62,99.45,99.45,68100.0,77.3995,77.4462,77.314,77.314,68100.0
2015-05-11 15:30:00,99.46,99.53,99.37,99.39,96800.0,77.3218,77.3762,77.2518,77.2674,96800.0
2015-05-12 09:30:00,98.99,99.04,98.17,98.5,15200.0,76.9564,76.9953,76.3189,76.5755,15200.0
2015-05-12 10:00:00,98.45,98.71,98.42,98.57,26900.0,76.5366,76.7387,76.5133,76.6299,26900.0
2015-05-12 10:30:00,98.55,98.72,98.5,98.55,64700.0,76.6143,76.7465,76.5755,76.6143,64700.0
2015-05-12 11:00:00,98.6,98.78,98.57,98.58,29000.0,76.6532,76.7931,76.6299,76.6376,29000.0
2015-05-12 11:30:00,98.64,98.66,98.45,98.46,20200.0,76.6843,76.6998,76.5366,76.5444,20200.0
2015-05-12 12:00:00,98.48,98.69,98.48,98.6,23700.0,76.5599,76.7232,76.5599,76.6532,23700.0
2015-05-12 12:30:00,98.6,98.79,98.56,98.67,36200.0,76.6532,76.8009,76.6221,76.7076,36200.0
2015-05-12 13:00:00,98.69,99.02,98.57,98.98,18600.0,76.7232,76.9797,76.6299,76.9486,18600.0
2015-05-12 13:30:00,99.0,99.07,98.87,99.0,21000.0,76.9642,77.0186,76.8631,76.9642,21000.0
2015-05-12 14:00:00,98.99,99.07,98.93,99.0,24700.0,76.9564,77.0186,76.9097,76.9642,24700.0
2015-05-12 14:30:00,99.04,99.2,98.85,98.9,15200.0,76.9953,77.1196,76.8475,76.8864,15200.0
2015-05-12 15:00:00,98.9,98.98,98.8,98.83,32700.0,76.8864,76.9486,76.8087,76.832,32700.0
2015-05-12 15:30:00,98.87,98.99,98.82,98.89,76500.0,76.8631,76.9564,76.8242,76.8786,76500.0
2015-05-13 09:30:00,98.77,99.35,98.52,98.57,8100.0,76.7854,77.2363,76.591,76.6299,8100.0
2015-05-13 10:00:00,98.44,98.63,98.31,98.41,21600.0,76.5288,76.6765,76.4277,76.5055,21600.0
2015-05-13 10:30:00,98.44,98.56,98.34,98.38,13700.0,76.5288,76.6221,76.4511,76.4822,13700.0
2015-05-13 11:00:00,98.34,98.37,98.0,98.18,13600.0,76.4511,76.4744,76.1867,76.3267,13600.0
2015-05-13 11:30:00,98.1,98.35,98.05,98.23,10100.0,76.2645,76.4588,76.2256,76.3656,10100.0
2015-05-13 12:00:00,98.25,98.36,98.19,98.19,10200.0,76.3811,76.4666,76.3345,76.3345,10200.0
2015-05-13 12:30:00,98.19,98.53,98.19,98.39,11400.0,76.3345,76.5988,76.3345,76.4899,11400.0
2015-05-13 13:00:00,98.41,98.68,98.38,98.68,10900.0,76.5055,76.7154,76.4822,76.7154,10900.0
2015-05-13 13:30:00,98.68,98.82,98.53,98.61,16700.0,76.7154,76.8242,76.5988,76.661,16700.0
2015-05-13 14:00:00,98.64,98.7,98.54,98.62,8600.0,76.6843,76.7309,76.6066,76.6687,8600.0
2015-05-13 14:30:00,98.62,98.66,98.3,98.4,18500.0,76.6687,76.6998,76.42,76.4977,18500.0
2015-05-13 15:00:00,98.39,98.53,98.33,98.47,29200.0,76.4899,76.5988,76.4433,76.5521,29200.0
2015-05-13 15:30:00,98.48,98.5,98.29,98.43,45000.0,76.5599,76.5755,76.4122,76.521,45000.0
2015-05-14 09:30:00,98.48,98.64,97.8,97.85,12600.0,76.5599,76.6843,76.0313,76.0701,12600.0
2015-05-14 10:00:00,97.87,98.49,97.86,98.23,18000.0,76.0857,76.5677,76.0779,76.3656,18000.0
2015-05-14 10:30:00,98.23,98.55,98.18,98.55,8700.0,76.3656,76.6143,76.3267,76.6143,8700.0
2015-05-14 11:00:00,98.59,98.75,98.48,98.69,19900.0,76.6454,76.7698,76.5599,76.7232,19900.0
2015-05-14 11:30:00,98.7,98.73,98.53,98.69,36200.0,76.7309,76.7543,76.5988,76.7232,36200.0
2015-05-14 12:00:00,98.71,99.16,98.69,98.98,11300.0,76.7387,77.0885,76.7232,76.9486,11300.0
2015-05-14 12:30:00,99.04,99.34,98.97,99.17,27700.0,76.9953,77.2285,76.9408,77.0963,27700.0
2015-05-14 13:00:00,99.15,99.2,99.0,99.02,20000.0,77.0808,77.1196,76.9642,76.9797,20000.0
2015-05-14 13:30:00,99.04,99.14,98.99,99.06,9900.0,76.9953,77.073,76.9564,77.0108,9900.0
2015-05-14 14:00:00,99.05,99.08,98.98,99.04,14200.0,77.003,77.0264,76.9486,76.9953,14200.0
2015-05-14 14:30:00,99.07,99.07,98.93,99.02,14800.0,77.0186,77.0186,76.9097,76.9797,14800.0
2015-05-14 15:00:00,99.02,99.1,98.89,98.96,34200.0,76.9797,77.0419,76.8786,76.9331,34200.0
2015-05-14 15:30:00,98.97,99.02,98.88,98.93,49600.0,76.9408,76.9797,76.8709,76.9097,49600.0
2015-05-15 09:30:00,99.02,99.28,98.85,99.14,8600.0,76.9797,77.1818,76.8475,77.073,8600.0
2015-05-15 10:00:00,99.05,99.12,98.86,98.87,19400.0,77.003,77.0575,76.8553,76.8631,19400.0
2015-05-15 10:30:00,98.87,99.08,98.87,99.01,8600.0,76.8631,77.0264,76.8631,76.9719,8600.0
2015-05-15 11:00:00,98.96,99.13,98.89,98.99,21000.0,76.9331,77.0652,76.8786,76.9564,21000.0
2015-05-15 11:30:00,98.97,99.1,98.93,99.06,11000.0,76.9408,77.0419,76.9097,77.0108,11000.0
2015-05-15 12:00:00,99.11,99.11,98.89,99.01,15100.0,77.0497,77.0497,76.8786,76.9719,15100.0
2015-05-15 12:30:00,99.0,99.21,99.0,99.14,15500.0,76.9642,77.1274,76.9642,77.073,15500.0
2015-05-15 13:00:00,99.18,99.26,99.05,99.07,6200.0,77.1041,77.1663,77.003,77.0186,6200.0
2015-05-15 13:30:00,99.08,99.21,99.08,99.12,9500.0,77.0264,77.1274,77.0264,77.0575,9500.0
2015-05-15 14:00:00,99.12,99.21,99.01,99.09,16000.0,77.0575,77.1274,76.9719,77.0341,16000.0
2015-05-15 14:30:00,99.11,99.22,99.1,99.17,9100.0,77.0497,77.1352,77.0419,77.0963,9100.0
2015-05-15 15:00:00,99.14,99.21,99.09,99.15,31600.0,77.073,77.1274,77.0341,77.0808,31600.0
2015-05-15 15:30:00,99.13,99.22,99.13,99.2,39700.0,77.0652,77.1352,77.0652,77.1196,39700.0
2015-05-18 09:30:00,99.44,99.71,98.77,99.69,25300.0,77.3062,77.5161,76.7854,77.5006,25300.0
2015-05-18 10:00:00,99.72,99.79,99.57,99.76,33800.0,77.5239,77.5783,77.4073,77.555,33800.0
2015-05-18 10:30:00,99.81,100.04,99.79,99.97,33100.0,77.5939,77.7727,77.5783,77.7183,33100.0
2015-05-18 11:00:00,99.97,99.97,99.68,99.69,33700.0,77.7183,77.7183,77.4928,77.5006,33700.0
2015-05-18 11:30:00,99.72,99.93,99.72,99.85,14900.0,77.5239,77.6872,77.5239,77.625,14900.0
2015-05-18 12:00:00,99.86,99.94,99.74,99.9,18100.0,77.6327,77.6949,77.5395,77.6638,18100.0
2015-05-18 12:30:00,99.91,100.01,99.91,99.98,22400.0,77.6716,77.7494,77.6716,77.726,22400.0
2015-05-18 13:00:00,100.0,100.1,99.94,99.97,49200.0,77.7416,77.8193,77.6949,77.7183,49200.0
2015-05-18 13:30:00,99.96,100.23,99.96,100.23,29800.0,77.7105,77.9204,77.7105,77.9204,29800.0
2015-05-18 14:00:00,100.26,100.3,100.13,100.3,40600.0,77.9437,77.9748,77.8426,77.9748,40600.0
2015-05-18 14:30:00,100.29,100.33,100.17,100.2,19400.0,77.967,77.9981,77.8737,77.8971,19400.0
2015-05-18 15:00:00,100.21,100.39,100.09,100.34,33200.0,77.9048,78.0448,77.8115,78.0059,33200.0
2015-05-18 15:30:00,100.33,100.33,100.14,100.22,106300.0,77.9981,77.9981,77.8504,77.9126,106300.0
2015-05-19 09:30:00,100.63,100.79,100.16,100.23,25900.0,78.4026,78.5273,78.0365,78.091,25900.0
2015-05-19 10:00:00,100.17,100.65,100.16,100.44,21300.0,78.0442,78.4182,78.0365,78.2546,21300.0
2015-05-19 10:30:00,100.5,100.78,100.48,100.64,31100.0,78.3014,78.5195,78.2858,78.4104,31100.0
2015-05-19 11:00:00,100.6,100.86,100.56,100.79,33000.0,78.3793,78.5818,78.3481,78.5273,33000.0
2015-05-19 11:30:00,100.73,100.91,100.5,100.86,158800.0,78.4805,78.6208,78.3014,78.5818,158800.0
2015-05-19 12:00:00,100.86,100.89,100.28,100.45,25700.0,78.5818,78.6052,78.1299,78.2624,25700.0
2015-05-19 12:30:00,100.49,100.83,100.49,100.82,7900.0,78.2936,78.5585,78.2936,78.5507,7900.0
2015-05-19 13:00:00,100.8,100.86,100.58,100.82,8600.0,78.5351,78.5818,78.3637,78.5507,8600.0
2015-05-19 13:30:00,100.85,100.9,100.75,100.84,14600.0,78.574,78.613,78.4961,78.5663,14600.0
2015-05-19 14:00:00,100.86,101.44,100.83,101.36,78900.0,78.5818,79.0337,78.5585,78.9714,78900.0
2015-05-19 14:30:00,101.36,101.36,100.74,100.96,58200.0,78.9714,78.9714,78.4883,78.6597,58200.0
2015-05-19 15:00:00,100.96,100.98,100.45,100.48,43600.0,78.6597,78.6753,78.2624,78.2858,43600.0
2015-05-19 15:30:00,100.47,100.57,100.38,100.48,71700.0,78.278,78.3559,78.2079,78.2858,71700.0
2015-05-20 09:30:00,101.07,101.08,99.41,100.5,47200.0,78.7454,78.7532,77.4521,78.3014,47200.0
2015-05-20 10:00:00,100.45,100.65,100.36,100.5,24600.0,78.2624,78.4182,78.1923,78.3014,24600.0
2015-05-20 10:30:00,100.45,100.6,100.38,100.39,49000.0,78.2624,78.3793,78.2079,78.2156,49000.0
2015-05-20 11:00:00,100.4,100.59,100.4,100.52,24800.0,78.2234,78.3715,78.2234,78.3169,24800.0
2015-05-20 11:30:00,100.51,100.54,100.32,100.51,22900.0,78.3091,78.3325,78.1611,78.3091,22900.0
2015-05-20 12:00:00,100.46,100.57,100.35,100.36,16400.0,78.2702,78.3559,78.1845,78.1923,16400.0
2015-05-20 12:30:00,100.31,100.57,100.31,100.52,21700.0,78.1533,78.3559,78.1533,78.3169,21700.0
2015-05-20 13:00:00,100.47,100.63,100.44,100.5,21800.0,78.278,78.4026,78.2546,78.3014,21800.0
2015-05-20 13:30:00,100.5,100.61,100.37,100.52,17800.0,78.3014,78.3871,78.2001,78.3169,17800.0
2015-05-20 14:00:00,100.52,100.7,100.51,100.67,48500.0,78.3169,78.4572,78.3091,78.4338,48500.0
2015-05-20 14:30:00,100.64,101.03,100.61,100.79,85000.0,78.4104,78.7143,78.3871,78.5273,85000.0
2015-05-20 15:00:00,100.8,100.94,100.58,100.69,48400.0,78.5351,78.6442,78.3637,78.4494,48400.0
2015-05-20 15:30:00,100.7,101.05,100.64,100.94,113900.0,78.4572,78.7299,78.4104,78.6442,113900.0
2015-05-21 09:30:00,100.85,101.1,100.52,100.77,25000.0,78.574,78.7688,78.3169,78.5117,25000.0
2015-05-21 10:00:00,100.6,100.97,100.57,100.79,21600.0,78.3793,78.6675,78.3559,78.5273,21600.0
2015-05-21 10:30:00,100.85,101.0,100.7,100.88,13400.0,78.574,78.6909,78.4572,78.5974,13400.0
2015-05-21 11:00:00,100.92,101.09,100.9,101.04,11100.0,78.6286,78.761,78.613,78.7221,11100.0
2015-05-21 11:30:00,101.08,101.15,100.63,100.65,10800.0,78.7532,78.8078,78.4026,78.4182,10800.0
2015-05-21 12:00:00,100.6,100.67,100.51,100.65,14700.0,78.3793,78.4338,78.3091,78.4182,14700.0
2015-05-21 12:30:00,100.65,100.71,100.55,100.7,7100.0,78.4182,78.465,78.3403,78.4572,7100.0
2015-05-21 13:00:00,100.67,100.84,100.55,100.84,19700.0,78.4338,78.5663,78.3403,78.5663,19700.0
2015-05-21 13:30:00,100.84,100.9,100.66,100.68,10400.0,78.5663,78.613,78.426,78.4416,10400.0
2015-05-21 14:00:00,100.7,100.77,100.47,100.61,40000.0,78.4572,78.5117,78.278,78.3871,40000.0
2015-05-21 14:30:00,100.57,100.84,100.56,100.82,23800.0,78.3559,78.5663,78.3481,78.5507,23800.0
2015-05-21 15:00:00,100.76,100.85,100.52,100.52,18100.0,78.5039,78.574,78.3169,78.3169,18100.0
2015-05-21 15:30:00,100.54,100.9,100.53,100.7,72500.0,78.3325,78.613,78.3247,78.4572,72500.0
2015-05-22 09:30:00,100.62,101.02,100.04,100.47,31800.0,78.3948,78.7065,77.943,78.278,31800.0
2015-05-22 10:00:00,100.5,100.76,100.4,100.54,17900.0,78.3014,78.5039,78.2234,78.3325,17900.0
2015-05-22 10:30:00,100.56,100.73,100.54,100.61,19300.0,78.3481,78.4805,78.3325,78.3871,19300.0
2015-05-22 11:00:00,100.6,100.63,100.41,100.49,29500.0,78.3793,78.4026,78.2312,78.2936,29500.0
2015-05-22 11:30:00,100.48,100.59,100.2,100.46,14200.0,78.2858,78.3715,78.0676,78.2702,14200.0
2015-05-22 12:00:00,100.51,100.52,100.29,100.33,11400.0,78.3091,78.3169,78.1377,78.1689,11400.0
2015-05-22 12:30:00,100.33,100.43,100.25,100.25,20200.0,78.1689,78.2468,78.1066,78.1066,20200.0
2015-05-22 13:00:00,100.27,100.53,100.26,100.45,26300.0,78.1222,78.3247,78.1144,78.2624,26300.0
2015-05-22 13:30:00,100.46,100.7,100.45,100.46,10000.0,78.2702,78.4572,78.2624,78.2702,10000.0
2015-05-22 14:00:00,100.44,100.5,100.37,100.47,9700.0,78.2546,78.3014,78.2001,78.278,9700.0
2015-05-22 14:30:00,100.47,100.62,100.38,100.41,18300.0,78.278,78.3948,78.2079,78.2312,18300.0
2015-05-22 15:00:00,100.41,100.78,100.34,100.73,32600.0,78.2312,78.5195,78.1767,78.4805,32600.0
2015-05-22 15:30:00,100.76,100.8,100.64,100.67,54200.0,78.5039,78.5351,78.4104,78.4338,54200.0
2015-05-26 09:30:00,100.6,100.64,99.63,99.73,31500.0,78.3793,78.4104,77.6235,77.7014,31500.0
2015-05-26 10:00:00,99.74,100.12,99.74,100.11,31000.0,77.7092,78.0053,77.7092,77.9975,31000.0
2015-05-26 10:30:00,100.03,100.23,99.9,99.93,28300.0,77.9352,78.091,77.8339,77.8573,28300.0
2015-05-26 11:00:00,99.91,99.93,99.51,99.64,11500.0,77.8417,77.8573,77.53,77.6313,11500.0
2015-05-26 11:30:00,99.6,99.87,99.54,99.66,21500.0,77.6001,77.8105,77.5534,77.6469,21500.0
2015-05-26 12:00:00,99.6,99.85,99.58,99.82,6000.0,77.6001,77.7949,77.5846,77.7716,6000.0
2015-05-26 12:30:00,99.7,99.78,99.54,99.72,7300.0,77.6781,77.7404,77.5534,77.6936,7300.0
2015-05-26 13:00:00,99.69,99.76,99.55,99.6,9100.0,77.6703,77.7248,77.5612,77.6001,9100.0
2015-05-26 13:30:00,99.56,99.58,99.28,99.36,10000.0,77.569,77.5846,77.3508,77.4132,10000.0
2015-05-26 14:00:00,99.37,99.45,99.23,99.34,7300.0,77.4209,77.4833,77.3119,77.3976,7300.0
2015-05-26 14:30:00,99.38,99.47,99.1,99.13,60300.0,77.4287,77.4989,77.2106,77.234,60300.0
2015-05-26 15:00:00,99.17,99.23,99.04,99.14,29000.0,77.2651,77.3119,77.1638,77.2418,29000.0
2015-05-26 15:30:00,99.13,99.17,98.99,99.12,120500.0,77.234,77.2651,77.1249,77.2262,120500.0
2015-05-27 09:30:00,98.95,99.5,98.44,99.33,27900.0,77.0937,77.5222,76.6964,77.3898,27900.0
2015-05-27 10:00:00,99.44,99.68,99.18,99.5,19600.0,77.4755,77.6625,77.2729,77.5222,19600.0
2015-05-27 10:30:00,99.54,100.01,99.52,100.01,14400.0,77.5534,77.9196,77.5378,77.9196,14400.0
2015-05-27 11:00:00,100.03,100.24,100.01,100.17,21100.0,77.9352,78.0988,77.9196,78.0442,21100.0
2015-05-27 11:30:00,100.16,100.24,100.03,100.11,16500.0,78.0365,78.0988,77.9352,77.9975,16500.0
2015-05-27 12:00:00,100.13,100.53,100.12,100.44,22700.0,78.0131,78.3247,78.0053,78.2546,22700.0
2015-05-27 12:30:00,100.39,100.55,100.01,100.4,30900.0,78.2156,78.3403,77.9196,78.2234,30900.0
2015-05-27 13:00:00,100.44,100.79,100.36,100.53,28400.0,78.2546,78.5273,78.1923,78.3247,28400.0
2015-05-27 13:30:00,100.57,100.82,100.35,100.35,29000.0,78.3559,78.5507,78.1845,78.1845,29000.0
2015-05-27 14:00:00,100.35,100.85,100.35,100.69,34100.0,78.1845,78.574,78.1845,78.4494,34100.0
2015-05-27 14:30:00,100.74,100.84,100.48,100.62,34300.0,78.4883,78.5663,78.2858,78.3948,34300.0
2015-05-27 15:00:00,100.61,100.61,100.38,100.5,25400.0,78.3871,78.3871,78.2079,78.3014,25400.0
2015-05-27 15:30:00,100.49,100.85,100.44,100.77,96500.0,78.2936,78.574,78.2546,78.5117,96500.0
2015-05-28 09:30:00,100.83,101.48,100.21,100.99,13800.0,78.5585,79.0649,78.0754,78.6831,13800.0
2015-05-28 10:00:00,101.03,101.89,100.91,101.43,47600.0,78.7143,79.3843,78.6208,79.0259,47600.0
2015-05-28 10:30:00,101.41,102.14,101.36,101.98,53000.0,79.0103,79.5791,78.9714,79.4544,53000.0
2015-05-28 11:00:00,101.98,102.84,101.98,102.7,78000.0,79.4544,80.1245,79.4544,80.0154,78000.0
2015-05-28 11:30:00,102.73,102.97,102.63,102.65,58800.0,80.0388,80.2258,79.9609,79.9765,58800.0
2015-05-28 12:00:00,102.62,102.93,102.6,102.86,35800.0,79.9531,80.1946,79.9375,80.1401,35800.0
2015-05-28 12:30:00,102.82,103.13,102.77,103.07,39500.0,80.1089,80.3504,80.0699,80.3037,39500.0
2015-05-28 13:00:00,103.09,103.34,102.99,103.19,49300.0,80.3193,80.514,80.2414,80.3972,49300.0
2015-05-28 13:30:00,103.16,103.58,103.09,103.52,69200.0,80.3738,80.701,80.3193,80.6543,69200.0
2015-05-28 14:00:00,103.51,103.55,103.29,103.5,108200.0,80.6465,80.6777,80.4751,80.6387,108200.0
2015-05-28 14:30:00,103.5,103.69,103.19,103.26,88900.0,80.6387,80.7867,80.3972,80.4517,88900.0
2015-05-28 15:00:00,103.25,103.26,103.0,103.11,59600.0,80.4439,80.4517,80.2491,80.3348,59600.0
2015-05-28 15:30:00,103.12,103.33,103.02,103.21,164800.0,80.3426,80.5063,80.2647,80.4128,164800.0
2015-05-29 09:30:00,102.87,103.12,102.45,102.73,18900.0,80.1479,80.3426,79.8206,80.0388,18900.0
2015-05-29 10:00:00,102.74,102.98,102.68,102.89,18300.0,80.0466,80.2336,79.9998,80.1634,18300.0
2015-05-29 10:30:00,102.78,103.1,102.62,102.75,40000.0,80.0777,80.3271,79.9531,80.0544,40000.0
2015-05-29 11:00:00,102.79,103.01,102.66,102.69,24100.0,80.0855,80.2569,79.9842,80.0076,24100.0
2015-05-29 11:30:00,102.7,103.0,102.7,102.9,17300.0,80.0154,80.2491,80.0154,80.1712,17300.0
2015-05-29 12:00:00,102.94,103.63,102.9,103.5,49800.0,80.2024,80.74,80.1712,80.6387,49800.0
2015-05-29 12:30:00,103.5,103.69,103.41,103.55,40700.0,80.6387,80.7867,80.5686,80.6777,40700.0
2015-05-29 13:00:00,103.55,103.65,103.4,103.6,44500.0,80.6777,80.7556,80.5608,80.7166,44500.0
2015-05-29 13:30:00,103.6,103.93,103.51,103.73,49900.0,80.7166,80.9737,80.6465,80.8179,49900.0
2015-05-29 14:00:00,103.75,103.77,103.18,103.18,47900.0,80.8335,80.8491,80.3894,80.3894,47900.0
2015-05-29 14:30:00,103.18,103.45,102.93,103.09,49600.0,80.3894,80.5997,80.1946,80.3193,49600.0
2015-05-29 15:00:00,103.09,103.38,102.86,103.13,151900.0,80.3193,80.5452,80.1401,80.3504,151900.0
2015-05-29 15:30:00,103.14,103.4,102.93,103.22,248700.0,80.3582,80.5608,80.1946,80.4206,248700.0
2015-06-01 09:30:00,103.62,103.76,102.82,103.24,42446.0,80.7322,80.8413,80.1089,80.4361,42446.0
2015-06-01 10:00:00,103.22,103.59,103.06,103.59,29691.0,80.4206,80.7088,80.2959,80.7088,29691.0
2015-06-01 10:30:00,103.55,103.6,103.23,103.52,22696.0,80.6777,80.7166,80.4283,80.6543,22696.0
2015-06-01 11:00:00,103.52,103.56,103.26,103.31,22532.0,80.6543,80.6855,80.4517,80.4907,22532.0
2015-06-01 11:30:00,103.3,103.64,103.22,103.47,23500.0,80.4829,80.7478,80.4206,80.6153,23500.0
2015-06-01 12:00:00,103.53,104.14,103.49,104.13,24175.0,80.6621,81.1373,80.6309,81.1295,24175.0
2015-06-01 12:30:00,104.11,104.35,103.87,104.33,21293.0,81.114,81.301,80.927,81.2854,21293.0
2015-06-01 13:00:00,104.34,104.48,103.97,104.11,14531.0,81.2932,81.4022,81.0049,81.114,14531.0
2015-06-01 13:30:00,104.13,104.38,104.1,104.38,10367.0,81.1295,81.3243,81.1062,81.3243,10367.0
2015-06-01 14:00:00,104.45,104.5,104.29,104.3,25654.0,81.3789,81.4178,81.2542,81.262,25654.0
2015-06-01 14:30:00,104.35,104.44,104.17,104.23,17066.0,81.301,81.3711,81.1607,81.2075,17066.0
2015-06-01 15:00:00,104.27,104.39,104.17,104.27,33265.0,81.2386,81.3321,81.1607,81.2386,33265.0
2015-06-01 15:30:00,104.28,104.28,103.78,103.9,45438.0,81.2464,81.2464,80.8569,80.9504,45438.0
2015-06-02 09:30:00,103.98,104.13,103.37,103.5,23708.0,81.0127,81.1295,80.5374,80.6387,23708.0
2015-06-02 10:00:00,103.51,103.95,103.44,103.81,31555.0,80.6465,80.9893,80.592,80.8802,31555.0
2015-06-02 10:30:00,103.81,103.98,103.56,103.63,19388.0,80.8802,81.0127,80.6855,80.74,19388.0
2015-06-02 11:00:00,103.63,104.01,103.62,103.8,17510.0,80.74,81.0361,80.7322,80.8724,17510.0
2015-06-02 11:30:00,103.72,103.94,103.7,103.84,21628.0,80.8101,80.9815,80.7945,80.9036,21628.0
2015-06-02 12:00:00,103.84,104.13,103.8,103.93,24950.0,80.9036,81.1295,80.8724,80.9737,24950.0
2015-06-02 12:30:00,103.92,104.29,103.86,104.13,33783.0,80.9659,81.2542,80.9192,81.1295,33783.0
2015-06-02 13:00:00,104.13,104.28,103.72,103.75,51854.0,81.1295,81.2464,80.8101,80.8335,51854.0
2015-06-02 13:30:00,103.71,104.02,103.71,103.85,58331.0,80.8023,81.0438,80.8023,80.9114,58331.0
2015-06-02 14:00:00,103.8,103.81,103.5,103.6,24759.0,80.8724,80.8802,80.6387,80.7166,24759.0
2015-06-02 14:30:00,103.58,103.71,103.55,103.61,16048.0,80.701,80.8023,80.6777,80.7244,16048.0
2015-06-02 15:00:00,103.61,103.66,103.49,103.64,34942.0,80.7244,80.7634,80.6309,80.7478,34942.0
2015-06-02 15:30:00,103.64,103.66,103.47,103.58,62728.0,80.7478,80.7634,80.6153,80.701,62728.0
2015-06-03 09:30:00,103.89,103.97,103.39,103.89,34019.0,80.9426,81.0049,80.553,80.9426,34019.0
2015-06-03 10:00:00,103.87,104.29,103.7,104.21,31651.0,80.927,81.2542,80.7945,81.1919,31651.0
2015-06-03 10:30:00,104.25,104.5,103.98,104.49,38599.0,81.223,81.4178,81.0127,81.41,38599.0
2015-06-03 11:00:00,104.5,104.81,104.32,104.36,63168.0,81.4178,81.6593,81.2776,81.3087,63168.0
2015-06-03 11:30:00,104.46,104.54,104.2,104.46,15200.0,81.3867,81.449,81.1841,81.3867,15200.0
2015-06-03 12:00:00,104.5,104.5,104.1,104.18,16938.0,81.4178,81.4178,81.1062,81.1685,16938.0
2015-06-03 12:30:00,104.18,104.25,103.97,104.16,20700.0,81.1685,81.223,81.0049,81.1529,20700.0
2015-06-03 13:00:00,104.18,104.4,104.06,104.29,13766.0,81.1685,81.3399,81.075,81.2542,13766.0
2015-06-03 13:30:00,104.26,104.51,104.16,104.43,21000.0,81.2308,81.4256,81.1529,81.3633,21000.0
2015-06-03 14:00:00,104.43,104.46,104.27,104.43,23450.0,81.3633,81.3867,81.2386,81.3633,23450.0
2015-06-03 14:30:00,104.44,104.59,104.41,104.44,30573.0,81.3711,81.4879,81.3477,81.3711,30573.0
2015-06-03 15:00:00,104.51,104.53,103.87,104.12,131737.0,81.4256,81.4412,80.927,81.1218,131737.0
2015-06-03 15:30:00,104.11,104.27,104.0,104.1,92527.0,81.114,81.2386,81.0283,81.1062,92527.0
2015-06-04 09:30:00,103.46,104.04,103.33,104.03,35149.0,80.6075,81.0594,80.5063,81.0516,35149.0
2015-06-04 10:00:00,104.0,104.5,103.95,104.22,61031.0,81.0283,81.4178,80.9893,81.1997,61031.0
2015-06-04 10:30:00,104.2,104.95,103.93,104.67,138359.0,81.1841,81.7684,80.9737,81.5503,138359.0
2015-06-04 11:00:00,104.68,104.82,104.36,104.65,104608.0,81.5581,81.6671,81.3087,81.5347,104608.0
2015-06-04 11:30:00,104.65,104.8,104.51,104.59,36027.0,81.5347,81.6516,81.4256,81.4879,36027.0
2015-06-04 12:00:00,104.7,104.76,104.39,104.59,25994.0,81.5736,81.6204,81.3321,81.4879,25994.0
2015-06-04 12:30:00,104.67,104.75,104.52,104.68,54185.0,81.5503,81.6126,81.4334,81.5581,54185.0
2015-06-04 13:00:00,104.73,104.73,103.96,104.17,41684.0,81.597,81.597,80.9971,81.1607,41684.0
2015-06-04 13:30:00,104.17,104.39,103.95,104.32,30739.0,81.1607,81.3321,80.9893,81.2776,30739.0
2015-06-04 14:00:00,104.33,104.35,104.1,104.27,24152.0,81.2854,81.301,81.1062,81.2386,24152.0
2015-06-04 14:30:00,104.26,104.56,104.16,104.34,31205.0,81.2308,81.4646,81.1529,81.2932,31205.0
2015-06-04 15:00:00,104.37,104.41,104.03,104.21,38899.0,81.3165,81.3477,81.0516,81.1919,38899.0
2015-06-04 15:30:00,104.2,104.44,104.13,104.42,81373.0,81.1841,81.3711,81.1295,81.3555,81373.0
2015-06-05 09:30:00,104.41,104.41,103.78,104.12,54416.0,81.3477,81.3477,80.8569,81.1218,54416.0
2015-06-05 10:00:00,104.14,104.76,104.06,104.7,29386.0,81.1373,81.6204,81.075,81.5736,29386.0
2015-06-05 10:30:00,104.7,104.74,104.33,104.59,29057.0,81.5736,81.6048,81.2854,81.4879,29057.0
2015-06-05 11:00:00,104.59,104.8,104.46,104.71,22279.0,81.4879,81.6516,81.3867,81.5814,22279.0
2015-06-05 11:30:00,104.7,104.79,104.54,104.74,22005.0,81.5736,81.6438,81.449,81.6048,22005.0
2015-06-05 12:00:00,104.72,104.77,104.53,104.6,13721.0,81.5892,81.6282,81.4412,81.4957,13721.0
2015-06-05 12:30:00,104.6,104.69,104.53,104.58,26092.0,81.4957,81.5659,81.4412,81.4802,26092.0
2015-06-05 13:00:00,104.6,104.71,104.53,104.7,40368.0,81.4957,81.5814,81.4412,81.5736,40368.0
2015-06-05 13:30:00,104.75,105.11,104.75,104.98,17638.0,81.6126,81.8931,81.6126,81.7918,17638.0
2015-06-05 14:00:00,104.99,105.03,104.76,104.98,29883.0,81.7996,81.8308,81.6204,81.7918,29883.0
2015-06-05 14:30:00,104.99,105.05,104.82,104.95,29911.0,81.7996,81.8463,81.6671,81.7684,29911.0
2015-06-05 15:00:00,104.96,105.13,104.96,105.07,31105.0,81.7762,81.9087,81.7762,81.8619,31105.0
2015-06-05 15:30:00,105.06,105.25,104.91,105.04,100442.0,81.8541,82.0022,81.7373,81.8385,100442.0
2015-06-08 09:30:00,105.19,105.33,104.49,104.57,20115.0,81.9554,82.0645,81.41,81.4724,20115.0
2015-06-08 10:00:00,104.56,105.04,104.56,105.0,29812.0,81.4646,81.8385,81.4646,81.8074,29812.0
2015-06-08 10:30:00,105.0,105.24,104.9,104.98,35083.0,81.8074,81.9944,81.7295,81.7918,35083.0
2015-06-08 11:00:00,105.01,105.14,104.74,104.74,14542.0,81.8152,81.9165,81.6048,81.6048,14542.0
2015-06-08 11:30:00,104.74,104.86,104.52,104.76,11984.0,81.6048,81.6983,81.4334,81.6204,11984.0
2015-06-08 12:00:00,104.73,104.85,104.6,104.74,8745.0,81.597,81.6905,81.4957,81.6048,8745.0
2015-06-08 12:30:00,104.77,104.92,104.46,104.51,88062.0,81.6282,81.7451,81.3867,81.4256,88062.0
2015-06-08 13:00:00,104.49,104.83,104.49,104.78,12606.0,81.41,81.6749,81.41,81.636,12606.0
2015-06-08 13:30:00,104.78,104.78,104.33,104.47,12705.0,81.636,81.636,81.2854,81.3944,12705.0
2015-06-08 14:00:00,104.45,104.5,104.14,104.5,18590.0,81.3789,81.4178,81.1373,81.4178,18590.0
2015-06-08 14:30:00,104.5,104.73,104.5,104.7,17382.0,81.4178,81.597,81.4178,81.5736,17382.0
2015-06-08 15:00:00,104.69,104.77,104.28,104.36,27734.0,81.5659,81.6282,81.2464,81.3087,27734.0
2015-06-08 15:30:00,104.4,104.4,103.95,104.01,97433.0,81.3399,81.3399,80.9893,81.0361,97433.0
2015-06-09 09:30:00,104.1,104.19,103.72,104.17,48447.0,81.1062,81.1763,80.8101,81.1607,48447.0
2015-06-09 10:00:00,104.19,104.19,103.89,103.94,41958.0,81.1763,81.1763,80.9426,80.9815,41958.0
2015-06-09 10:30:00,103.94,104.48,103.83,104.48,30842.0,80.9815,81.4022,80.8958,81.4022,30842.0
2015-06-09 11:00:00,104.49,104.68,104.23,104.31,26126.0,81.41,81.5581,81.2075,81.2698,26126.0
2015-06-09 11:30:00,104.32,104.52,104.3,104.4,23204.0,81.2776,81.4334,81.262,81.3399,23204.0
2015-06-09 12:00:00,104.41,104.52,104.28,104.51,20305.0,81.3477,81.4334,81.2464,81.4256,20305.0
2015-06-09 12:30:00,104.52,104.59,104.39,104.59,25490.0,81.4334,81.4879,81.3321,81.4879,25490.0
2015-06-09 13:00:00,104.64,104.89,104.63,104.87,16894.0,81.5269,81.7217,81.5191,81.7061,16894.0
2015-06-09 13:30:00,104.87,104.9,104.64,104.9,31707.0,81.7061,81.7295,81.5269,81.7295,31707.0
2015-06-09 14:00:00,104.9,104.97,104.68,104.74,61523.0,81.7295,81.784,81.5581,81.6048,61523.0
2015-06-09 14:30:00,104.78,105.14,104.76,104.85,45791.0,81.636,81.9165,81.6204,81.6905,45791.0
2015-06-09 15:00:00,104.84,105.11,104.77,105.07,78399.0,81.6827,81.8931,81.6282,81.8619,78399.0
2015-06-09 15:30:00,105.08,105.42,104.97,105.31,154414.0,81.8697,82.1346,81.784,82.0489,154414.0
2015-06-10 09:30:00,105.78,105.78,105.12,105.26,33390.0,82.4151,82.4151,81.9009,82.01,33390.0
2015-06-10 10:00:00,105.3,105.43,105.15,105.38,21241.0,82.0411,82.1424,81.9242,82.1034,21241.0
2015-06-10 10:30:00,105.37,105.64,105.14,105.27,52060.0,82.0957,82.306,81.9165,82.0177,52060.0
2015-06-10 11:00:00,105.25,105.44,105.18,105.29,42698.0,82.0022,82.1502,81.9476,82.0333,42698.0
2015-06-10 11:30:00,105.32,105.37,105.05,105.28,28159.0,82.0567,82.0957,81.8463,82.0255,28159.0
2015-06-10 12:00:00,105.26,105.39,105.14,105.21,48310.0,82.01,82.1112,81.9165,81.971,48310.0
2015-06-10 12:30:00,105.24,105.35,105.2,105.31,20015.0,81.9944,82.0801,81.9632,82.0489,20015.0
2015-06-10 13:00:00,105.31,105.35,105.21,105.26,27859.0,82.0489,82.0801,81.971,82.01,27859.0
2015-06-10 13:30:00,105.26,105.37,105.15,105.16,21762.0,82.01,82.0957,81.9242,81.932,21762.0
2015-06-10 14:00:00,105.21,105.32,105.13,105.19,20773.0,81.971,82.0567,81.9087,81.9554,20773.0
2015-06-10 14:30:00,105.21,105.29,105.11,105.24,27588.0,81.971,82.0333,81.8931,81.9944,27588.0
2015-06-10 15:00:00,105.18,105.26,105.0,105.0,46212.0,81.9476,82.01,81.8074,81.8074,46212.0
2015-06-10 15:30:00,105.0,105.02,104.87,104.95,97113.0,81.8074,81.823,81.7061,81.7684,97113.0
2015-06-11 09:30:00,104.92,105.44,104.92,105.43,13795.0,81.7451,82.1502,81.7451,82.1424,13795.0
2015-06-11 10:00:00,105.44,105.44,105.19,105.3,27754.0,82.1502,82.1502,81.9554,82.0411,27754.0
2015-06-11 10:30:00,105.26,105.39,105.2,105.29,23048.0,82.01,82.1112,81.9632,82.0333,23048.0
2015-06-11 11:00:00,105.29,105.41,105.27,105.41,29775.0,82.0333,82.1268,82.0177,82.1268,29775.0
2015-06-11 11:30:00,105.4,105.44,105.3,105.38,20801.0,82.119,82.1502,82.0411,82.1034,20801.0
2015-06-11 12:00:00,105.35,105.57,105.35,105.57,58444.0,82.0801,82.2515,82.0801,82.2515,58444.0
2015-06-11 12:30:00,105.54,105.61,105.5,105.57,17431.0,82.2281,82.2826,82.1969,82.2515,17431.0
2015-06-11 13:00:00,105.56,105.85,105.56,105.82,34858.0,82.2437,82.4696,82.2437,82.4463,34858.0
2015-06-11 13:30:00,105.84,105.87,105.59,105.74,30330.0,82.4618,82.4852,82.2671,82.3839,30330.0
2015-06-11 14:00:00,105.73,105.8,105.64,105.68,40530.0,82.3761,82.4307,82.306,82.3372,40530.0
2015-06-11 14:30:00,105.68,105.77,105.59,105.68,29642.0,82.3372,82.4073,82.2671,82.3372,29642.0
2015-06-11 15:00:00,105.66,105.72,105.48,105.55,49849.0,82.3216,82.3683,82.1814,82.2359,49849.0
2015-06-11 15:30:00,105.58,105.77,105.48,105.77,86731.0,82.2593,82.4073,82.1814,82.4073,86731.0
2015-06-12 09:30:00,105.53,105.99,104.81,105.87,16452.0,82.2203,82.5787,81.6593,82.4852,16452.0
2015-06-12 10:00:00,105.87,105.97,105.65,105.77,36908.0,82.4852,82.5631,82.3138,82.4073,36908.0
2015-06-12 10:30:00,105.77,105.95,105.71,105.81,39890.0,82.4073,82.5475,82.3606,82.4385,39890.0
2015-06-12 11:00:00,105.79,106.14,105.69,105.99,54800.0,82.4229,82.6956,82.345,82.5787,54800.0
2015-06-12 11:30:00,106.03,106.11,105.83,106.02,20046.0,82.6099,82.6722,82.4541,82.6021,20046.0
2015-06-12 12:00:00,105.99,106.05,105.92,105.97,21891.0,82.5787,82.6255,82.5242,82.5631,21891.0
2015-06-12 12:30:00,105.97,106.06,105.91,105.99,21666.0,82.5631,82.6332,82.5164,82.5787,21666.0
2015-06-12 13:00:00,106.0,106.07,105.9,105.94,44680.0,82.5865,82.641,82.5086,82.5398,44680.0
2015-06-12 13:30:00,105.97,106.05,105.83,106.01,41851.0,82.5631,82.6255,82.4541,82.5943,41851.0
2015-06-12 14:00:00,106.05,106.27,105.96,106.19,40659.0,82.6255,82.7969,82.5553,82.7345,40659.0
2015-06-12 14:30:00,106.15,106.25,106.1,106.15,24806.0,82.7034,82.7813,82.6644,82.7034,24806.0
2015-06-12 15:00:00,106.15,106.25,106.14,106.19,65032.0,82.7034,82.7813,82.6956,82.7345,65032.0
2015-06-12 15:30:00,106.2,106.26,105.97,106.08,91628.0,82.7423,82.7891,82.5631,82.6488,91628.0
2015-06-15 09:30:00,105.66,105.66,104.69,104.71,17139.0,82.3216,82.3216,81.5659,81.5814,17139.0
2015-06-15 10:00:00,104.6,105.12,104.6,105.07,90305.0,81.4957,81.9009,81.4957,81.8619,90305.0
2015-06-15 10:30:00,105.06,105.09,104.95,105.05,32941.0,81.8541,81.8775,81.7684,81.8463,32941.0
2015-06-15 11:00:00,105.06,105.29,105.01,105.13,53110.0,81.8541,82.0333,81.8152,81.9087,53110.0
2015-06-15 11:30:00,105.2,105.36,105.1,105.11,54006.0,81.9632,82.0879,81.8853,81.8931,54006.0
2015-06-15 12:00:00,105.13,105.21,104.98,105.05,73390.0,81.9087,81.971,81.7918,81.8463,73390.0
2015-06-15 12:30:00,105.08,105.17,104.99,105.05,42941.0,81.8697,81.9398,81.7996,81.8463,42941.0
2015-06-15 13:00:00,105.04,105.05,104.95,105.01,38631.0,81.8385,81.8463,81.7684,81.8152,38631.0
2015-06-15 13:30:00,105.02,105.13,104.94,105.02,49757.0,81.823,81.9087,81.7606,81.823,49757.0
2015-06-15 14:00:00,105.05,105.11,105.0,105.1,46556.0,81.8463,81.8931,81.8074,81.8853,46556.0
2015-06-15 14:30:00,105.1,105.4,105.06,105.27,28680.0,81.8853,82.119,81.8541,82.0177,28680.0
2015-06-15 15:00:00,105.25,105.42,105.17,105.37,43122.0,82.0022,82.1346,81.9398,82.0957,43122.0
2015-06-15 15:30:00,105.39,105.43,105.27,105.41,78592.0,82.1112,82.1424,82.0177,82.1268,78592.0
2015-06-16 09:30:00,105.15,105.68,105.15,105.56,26086.0,81.9242,82.3372,81.9242,82.2437,26086.0
2015-06-16 10:00:00,105.56,106.09,105.53,106.0,44103.0,82.2437,82.6566,82.2203,82.5865,44103.0
2015-06-16 10:30:00,105.97,106.04,105.93,105.98,14649.0,82.5631,82.6177,82.532,82.5709,14649.0
2015-06-16 11:00:00,106.02,106.31,105.99,106.27,28349.0,82.6021,82.828,82.5787,82.7969,28349.0
2015-06-16 11:30:00,106.28,106.33,106.15,106.2,39929.0,82.8047,82.8436,82.7034,82.7423,39929.0
2015-06-16 12:00:00,106.21,106.26,106.15,106.22,33581.0,82.7501,82.7891,82.7034,82.7579,33581.0
2015-06-16 12:30:00,106.23,106.6,106.19,106.52,30058.0,82.7657,83.054,82.7345,82.9916,30058.0
2015-06-16 13:00:00,106.6,106.8,106.55,106.75,22792.0,83.054,83.2098,83.015,83.1708,22792.0
2015-06-16 13:30:00,106.75,106.8,106.52,106.55,18017.0,83.1708,83.2098,82.9916,83.015,18017.0
2015-06-16 14:00:00,106.58,106.75,106.52,106.65,36627.0,83.0384,83.1708,82.9916,83.0929,36627.0
2015-06-16 14:30:00,106.71,106.74,106.58,106.64,20395.0,83.1397,83.163,83.0384,83.0851,20395.0
2015-06-16 15:00:00,106.64,106.7,106.4,106.43,44231.0,83.0851,83.1319,82.8981,82.9215,44231.0
2015-06-16 15:30:00,106.44,106.51,106.32,106.44,143179.0,82.9293,82.9839,82.8358,82.9293,143179.0
2015-06-17 09:30:00,106.67,107.14,106.41,107.1,55424.0,83.1085,83.4747,82.9059,83.4435,55424.0
2015-06-17 10:00:00,107.1,107.18,106.8,106.86,26820.0,83.4435,83.5059,83.2098,83.2565,26820.0
2015-06-17 10:30:00,106.85,107.2,106.81,107.07,38409.0,83.2488,83.5214,83.2176,83.4202,38409.0
2015-06-17 11:00:00,107.07,107.14,106.9,107.02,28029.0,83.4202,83.4747,83.2877,83.3812,28029.0
2015-06-17 11:30:00,107.01,107.29,107.01,107.29,31989.0,83.3734,83.5916,83.3734,83.5916,31989.0
2015-06-17 12:00:00,107.28,107.33,107.17,107.25,21603.0,83.5838,83.6227,83.4981,83.5604,21603.0
2015-06-17 12:30:00,107.25,107.25,106.89,107.01,53203.0,83.5604,83.5604,83.2799,83.3734,53203.0
2015-06-17 13:00:00,107.0,107.1,106.88,107.07,51272.0,83.3656,83.4435,83.2721,83.4202,51272.0
2015-06-17 13:30:00,107.03,107.06,106.8,106.83,21368.0,83.389,83.4124,83.2098,83.2332,21368.0
2015-06-17 14:00:00,106.8,107.08,106.68,106.96,42794.0,83.2098,83.4279,83.1163,83.3345,42794.0
2015-06-17 14:30:00,106.92,107.47,106.9,107.41,54036.0,83.3033,83.7318,83.2877,83.6851,54036.0
2015-06-17 15:00:00,107.39,107.49,107.17,107.26,50360.0,83.6695,83.7474,83.4981,83.5682,50360.0
2015-06-17 15:30:00,107.26,107.37,107.18,107.25,93224.0,83.5682,83.6539,83.5059,83.5604,93224.0
2015-06-18 09:30:00,106.65,106.89,106.26,106.56,57743.0,83.0929,83.2799,82.7891,83.0228,57743.0
2015-06-18 10:00:00,106.56,107.03,106.45,106.78,50033.0,83.0228,83.389,82.9371,83.1942,50033.0
2015-06-18 10:30:00,106.85,106.85,106.6,106.7,120579.0,83.2488,83.2488,83.054,83.1319,120579.0
2015-06-18 11:00:00,106.67,106.76,106.56,106.62,61573.0,83.1085,83.1786,83.0228,83.0696,61573.0
2015-06-18 11:30:00,106.67,106.78,106.6,106.67,40146.0,83.1085,83.1942,83.054,83.1085,40146.0
2015-06-18 12:00:00,106.72,106.75,106.67,106.72,23274.0,83.1475,83.1708,83.1085,83.1475,23274.0
2015-06-18 12:30:00,106.74,106.75,106.66,106.71,24239.0,83.163,83.1708,83.1007,83.1397,24239.0
2015-06-18 13:00:00,106.73,106.9,106.71,106.82,19700.0,83.1553,83.2877,83.1397,83.2254,19700.0
2015-06-18 13:30:00,106.82,107.22,106.82,107.11,44990.0,83.2254,83.537,83.2254,83.4513,44990.0
2015-06-18 14:00:00,107.14,107.22,107.1,107.12,21388.0,83.4747,83.537,83.4435,83.4591,21388.0
2015-06-18 14:30:00,107.13,107.22,107.11,107.19,23113.0,83.4669,83.537,83.4513,83.5137,23113.0
2015-06-18 15:00:00,107.2,107.2,107.1,107.12,32193.0,83.5214,83.5214,83.4435,83.4591,32193.0
2015-06-18 15:30:00,107.16,107.32,106.99,107.09,55745.0,83.4903,83.6149,83.3578,83.4357,55745.0
2015-06-19 09:30:00,107.2,107.2,106.67,107.04,79852.0,83.5214,83.5214,83.1085,83.3968,79852.0
2015-06-19 10:00:00,106.99,107.76,106.96,107.49,55248.0,83.3578,83.9577,83.3345,83.7474,55248.0
2015-06-19 10:30:00,107.53,107.66,107.17,107.2,43907.0,83.7786,83.8798,83.4981,83.5214,43907.0
2015-06-19 11:00:00,107.2,107.24,106.96,107.01,57857.0,83.5214,83.5526,83.3345,83.3734,57857.0
2015-06-19 11:30:00,107.01,107.03,106.82,106.86,40401.0,83.3734,83.389,83.2254,83.2565,40401.0
2015-06-19 12:00:00,106.86,107.01,106.51,106.94,57572.0,83.2565,83.3734,82.9839,83.3189,57572.0
2015-06-19 12:30:00,106.9,106.95,106.71,106.81,32752.0,83.2877,83.3267,83.1397,83.2176,32752.0
2015-06-19 13:00:00,106.81,106.82,106.6,106.6,40209.0,83.2176,83.2254,83.054,83.054,40209.0
2015-06-19 13:30:00,106.6,106.79,106.53,106.63,67285.0,83.054,83.202,82.9994,83.0773,67285.0
2015-06-19 14:00:00,106.63,106.81,106.34,106.37,67041.0,83.0773,83.2176,82.8514,82.8748,67041.0
2015-06-19 14:30:00,106.4,106.8,106.39,106.68,46597.0,82.8981,83.2098,82.8904,83.1163,46597.0
2015-06-19 15:00:00,106.68,106.68,106.31,106.42,52814.0,83.1163,83.1163,82.828,82.9137,52814.0
2015-06-19 15:30:00,106.46,106.77,106.36,106.61,139971.0,82.9449,83.1864,82.867,83.0618,139971.0
2015-06-22 09:30:00,107.23,107.83,107.04,107.3,53198.0,83.5448,84.0123,83.3968,83.5994,53198.0
2015-06-22 10:00:00,107.34,107.53,107.25,107.36,15171.0,83.6305,83.7786,83.5604,83.6461,15171.0
2015-06-22 10:30:00,107.34,107.38,107.11,107.26,17949.0,83.6305,83.6617,83.4513,83.5682,17949.0
2015-06-22 11:00:00,107.24,107.59,107.19,107.39,36694.0,83.5526,83.8253,83.5137,83.6695,36694.0
2015-06-22 11:30:00,107.39,107.61,107.21,107.21,29645.0,83.6695,83.8409,83.5292,83.5292,29645.0
2015-06-22 12:00:00,107.24,107.41,107.17,107.17,13351.0,83.5526,83.6851,83.4981,83.4981,13351.0
2015-06-22 12:30:00,107.14,107.36,107.11,107.24,17248.0,83.4747,83.6461,83.4513,83.5526,17248.0
2015-06-22 13:00:00,107.28,107.43,107.23,107.28,16920.0,83.5838,83.7006,83.5448,83.5838,16920.0
2015-06-22 13:30:00,107.28,107.37,107.17,107.3,9443.0,83.5838,83.6539,83.4981,83.5994,9443.0
2015-06-22 14:00:00,107.37,107.39,107.18,107.21,15119.0,83.6539,83.6695,83.5059,83.5292,15119.0
2015-06-22 14:30:00,107.21,107.33,107.2,107.26,14070.0,83.5292,83.6227,83.5214,83.5682,14070.0
2015-06-22 15:00:00,107.26,107.29,107.11,107.13,31314.0,83.5682,83.5916,83.4513,83.4669,31314.0
2015-06-22 15:30:00,107.14,107.35,107.06,107.35,66161.0,83.4747,83.6383,83.4124,83.6383,66161.0
2015-06-23 09:30:00,107.3,107.97,106.89,107.81,58102.0,83.5994,84.1214,83.2799,83.9967,58102.0
2015-06-23 10:00:00,107.79,108.34,107.78,108.26,37162.0,83.9811,84.4096,83.9733,84.3473,37162.0
2015-06-23 10:30:00,108.24,108.3,107.94,108.09,33376.0,84.3317,84.3785,84.098,84.2149,33376.0
2015-06-23 11:00:00,108.08,108.26,107.85,107.89,51309.0,84.2071,84.3473,84.0279,84.059,51309.0
2015-06-23 11:30:00,107.94,107.97,107.76,107.87,25915.0,84.098,84.1214,83.9577,84.0435,25915.0
2015-06-23 12:00:00,107.89,107.9,107.64,107.85,40374.0,84.059,84.0668,83.8643,84.0279,40374.0
2015-06-23 12:30:00,107.86,108.13,107.8,108.11,37994.0,84.0357,84.246,83.9889,84.2304,37994.0
2015-06-23 13:00:00,108.09,108.19,107.72,107.8,21881.0,84.2149,84.2928,83.9266,83.9889,21881.0
2015-06-23 13:30:00,107.81,108.06,107.78,107.78,21190.0,83.9967,84.1915,83.9733,83.9733,21190.0
2015-06-23 14:00:00,107.79,108.22,107.78,108.22,23557.0,83.9811,84.3161,83.9733,84.3161,23557.0
2015-06-23 14:30:00,108.17,108.21,107.96,107.97,27450.0,84.2772,84.3084,84.1136,84.1214,27450.0
2015-06-23 15:00:00,107.98,108.23,107.9,108.1,66365.0,84.1292,84.3239,84.0668,84.2226,66365.0
2015-06-23 15:30:00,108.07,108.32,108.02,108.25,159294.0,84.1993,84.3941,84.1603,84.3395,159294.0
2015-06-24 09:30:00,108.05,108.42,107.78,108.05,22593.0,84.1837,84.472,83.9733,84.1837,22593.0
2015-06-24 10:00:00,108.09,108.12,107.62,107.88,22706.0,84.2149,84.2382,83.8487,84.0512,22706.0
2015-06-24 10:30:00,107.87,107.94,107.76,107.76,20632.0,84.0435,84.098,83.9577,83.9577,20632.0
2015-06-24 11:00:00,107.75,107.9,107.58,107.84,10319.0,83.95,84.0668,83.8175,84.0201,10319.0
2015-06-24 11:30:00,107.75,107.87,107.66,107.72,12300.0,83.95,84.0435,83.8798,83.9266,12300.0
2015-06-24 12:00:00,107.73,107.73,107.58,107.64,12054.0,83.9344,83.9344,83.8175,83.8643,12054.0
2015-06-24 12:30:00,107.64,107.76,107.53,107.59,10727.0,83.8643,83.9577,83.7786,83.8253,10727.0
2015-06-24 13:00:00,107.66,107.68,107.43,107.43,10993.0,83.8798,83.8954,83.7006,83.7006,10993.0
2015-06-24 13:30:00,107.46,107.52,107.34,107.52,8278.0,83.724,83.7708,83.6305,83.7708,8278.0
2015-06-24 14:00:00,107.52,107.52,107.19,107.23,15948.0,83.7708,83.7708,83.5137,83.5448,15948.0
2015-06-24 14:30:00,107.26,107.42,107.26,107.39,13200.0,83.5682,83.6928,83.5682,83.6695,13200.0
2015-06-24 15:00:00,107.37,107.6,107.26,107.54,46945.0,83.6539,83.8331,83.5682,83.7863,46945.0
2015-06-24 15:30:00,107.54,107.57,107.29,107.37,34545.0,83.7863,83.8097,83.5916,83.6539,34545.0
2015-06-25 09:30:00,107.5,108.04,107.39,107.98,32177.0,83.7552,84.1759,83.6695,84.1292,32177.0
2015-06-25 10:00:00,107.79,107.96,107.63,107.78,24463.0,83.9811,84.1136,83.8565,83.9733,24463.0
2015-06-25 10:30:00,107.78,108.24,107.78,108.24,13463.0,83.9733,84.3317,83.9733,84.3317,13463.0
2015-06-25 11:00:00,108.24,108.51,108.13,108.18,28721.0,84.3317,84.5421,84.246,84.285,28721.0
2015-06-25 11:30:00,108.17,108.38,108.09,108.16,18832.0,84.2772,84.4408,84.2149,84.2694,18832.0
2015-06-25 12:00:00,108.15,108.49,108.13,108.32,34625.0,84.2616,84.5265,84.246,84.3941,34625.0
2015-06-25 12:30:00,108.32,108.58,108.24,108.24,23028.0,84.3941,84.5966,84.3317,84.3317,23028.0
2015-06-25 13:00:00,108.27,108.49,108.24,108.4,23655.0,84.3551,84.5265,84.3317,84.4564,23655.0
2015-06-25 13:30:00,108.4,108.42,108.02,108.16,18134.0,84.4564,84.472,84.1603,84.2694,18134.0
2015-06-25 14:00:00,108.15,108.27,107.62,107.62,36180.0,84.2616,84.3551,83.8487,83.8487,36180.0
2015-06-25 14:30:00,107.58,108.08,107.58,108.02,19654.0,83.8175,84.2071,83.8175,84.1603,19654.0
2015-06-25 15:00:00,108.09,108.32,108.02,108.11,23794.0,84.2149,84.3941,84.1603,84.2304,23794.0
2015-06-25 15:30:00,108.12,108.13,107.88,107.99,39220.0,84.2382,84.246,84.0512,84.1369,39220.0
2015-06-26 09:30:00,108.29,108.85,108.08,108.84,22707.0,84.3707,84.807,84.2071,84.7992,22707.0
2015-06-26 10:00:00,108.75,108.94,108.23,108.45,17594.0,84.7291,84.8771,84.3239,84.4953,17594.0
2015-06-26 10:30:00,108.46,108.84,108.46,108.6,14446.0,84.5031,84.7992,84.5031,84.6122,14446.0
2015-06-26 11:00:00,108.64,108.97,108.63,108.91,21016.0,84.6434,84.9005,84.6356,84.8537,21016.0
2015-06-26 11:30:00,108.92,109.14,108.91,109.13,22260.0,84.8615,85.0329,84.8537,85.0251,22260.0
2015-06-26 12:00:00,109.1,109.3,108.9,108.9,23742.0,85.0018,85.1576,84.8459,84.8459,23742.0
2015-06-26 12:30:00,108.86,108.93,108.45,108.53,16272.0,84.8148,84.8693,84.4953,84.5577,16272.0
2015-06-26 13:00:00,108.55,108.7,108.4,108.46,10402.0,84.5733,84.6901,84.4564,84.5031,10402.0
2015-06-26 13:30:00,108.54,108.8,108.5,108.67,7471.0,84.5655,84.768,84.5343,84.6667,7471.0
2015-06-26 14:00:00,108.69,108.75,108.5,108.53,12649.0,84.6823,84.7291,84.5343,84.5577,12649.0
2015-06-26 14:30:00,108.5,108.5,108.09,108.11,29241.0,84.5343,84.5343,84.2149,84.2304,29241.0
2015-06-26 15:00:00,108.12,108.46,108.09,108.44,38893.0,84.2382,84.5031,84.2149,84.4875,38893.0
2015-06-26 15:30:00,108.45,108.89,108.24,108.87,191077.0,84.4953,84.8382,84.3317,84.8226,191077.0
2015-06-29 09:30:00,108.29,108.48,107.59,107.62,99036.0,84.3707,84.5187,83.8253,83.8487,99036.0
2015-06-29 10:00:00,107.59,107.82,107.37,107.65,53191.0,83.8253,84.0045,83.6539,83.872,53191.0
2015-06-29 10:30:00,107.69,107.96,107.6,107.85,23104.0,83.9032,84.1136,83.8331,84.0279,23104.0
2015-06-29 11:00:00,107.85,108.03,107.64,107.72,21998.0,84.0279,84.1681,83.8643,83.9266,21998.0
2015-06-29 11:30:00,107.79,107.98,107.61,107.98,16958.0,83.9811,84.1292,83.8409,84.1292,16958.0
2015-06-29 12:00:00,107.98,107.98,107.62,107.81,25584.0,84.1292,84.1292,83.8487,83.9967,25584.0
2015-06-29 12:30:00,107.82,107.82,107.11,107.17,68998.0,84.0045,84.0045,83.4513,83.4981,68998.0
2015-06-29 13:00:00,107.16,107.2,106.86,106.96,20638.0,83.4903,83.5214,83.2565,83.3345,20638.0
2015-06-29 13:30:00,107.01,107.01,106.61,106.64,10447.0,83.3734,83.3734,83.0618,83.0851,10447.0
2015-06-29 14:00:00,106.7,106.74,106.38,106.53,38270.0,83.1319,83.163,82.8826,82.9994,38270.0
2015-06-29 14:30:00,106.53,106.68,106.42,106.44,39287.0,82.9994,83.1163,82.9137,82.9293,39287.0
2015-06-29 15:00:00,106.47,106.56,106.25,106.33,59398.0,82.9527,83.0228,82.7813,82.8436,59398.0
2015-06-29 15:30:00,106.33,106.43,105.87,106.01,63419.0,82.8436,82.9215,82.4852,82.5943,63419.0
2015-06-30 09:30:00,106.78,106.78,106.1,106.6,34249.0,83.1942,83.1942,82.6644,83.054,34249.0
2015-06-30 10:00:00,106.53,106.66,106.09,106.66,15398.0,82.9994,83.1007,82.6566,83.1007,15398.0
2015-06-30 10:30:00,106.58,106.58,106.19,106.45,21742.0,83.0384,83.0384,82.7345,82.9371,21742.0
2015-06-30 11:00:00,106.38,107.12,106.37,106.99,28191.0,82.8826,83.4591,82.8748,83.3578,28191.0
2015-06-30 11:30:00,106.93,106.98,106.34,106.36,42864.0,83.3111,83.35,82.8514,82.867,42864.0
2015-06-30 12:00:00,106.48,106.57,106.34,106.4,21073.0,82.9605,83.0306,82.8514,82.8981,21073.0
2015-06-30 12:30:00,106.4,106.51,106.24,106.51,21455.0,82.8981,82.9839,82.7735,82.9839,21455.0
2015-06-30 13:00:00,106.51,106.71,106.38,106.68,14354.0,82.9839,83.1397,82.8826,83.1163,14354.0
2015-06-30 13:30:00,106.7,107.0,106.7,106.73,13938.0,83.1319,83.3656,83.1319,83.1553,13938.0
2015-06-30 14:00:00,106.7,106.94,106.67,106.81,21545.0,83.1319,83.3189,83.1085,83.2176,21545.0
2015-06-30 14:30:00,106.86,106.86,106.43,106.43,28185.0,83.2565,83.2565,82.9215,82.9215,28185.0
2015-06-30 15:00:00,106.45,106.53,106.33,106.47,29840.0,82.9371,82.9994,82.8436,82.9527,29840.0
2015-06-30 15:30:00,106.45,106.57,106.26,106.34,95320.0,82.9371,83.0306,82.7891,82.8514,95320.0
2015-07-01 09:30:00,107.97,107.97,106.33,106.33,89342.0,84.1214,84.1214,82.8436,82.8436,89342.0
2015-07-01 10:00:00,106.34,107.48,106.34,107.12,68717.0,82.8514,83.7396,82.8514,83.4591,68717.0
2015-07-01 10:30:00,107.14,107.26,106.95,107.04,55985.0,83.4747,83.5682,83.3267,83.3968,55985.0
2015-07-01 11:00:00,107.04,107.87,106.97,107.8,68154.0,83.3968,84.0435,83.3422,83.9889,68154.0
2015-07-01 11:30:00,107.9,108.16,107.7,108.11,36089.0,84.0668,84.2694,83.911,84.2304,36089.0
2015-07-01 12:00:00,108.1,108.21,107.8,107.87,31034.0,84.2226,84.3084,83.9889,84.0435,31034.0
2015-07-01 12:30:00,107.9,107.92,107.37,107.38,43725.0,84.0668,84.0824,83.6539,83.6617,43725.0
2015-07-01 13:00:00,107.37,107.56,107.22,107.54,46926.0,83.6539,83.8019,83.537,83.7863,46926.0
2015-07-01 13:30:00,107.54,107.75,107.52,107.65,37784.0,83.7863,83.95,83.7708,83.872,37784.0
2015-07-01 14:00:00,107.65,107.7,107.47,107.65,37124.0,83.872,83.911,83.7318,83.872,37124.0
2015-07-01 14:30:00,107.63,107.68,107.45,107.54,42014.0,83.8565,83.8954,83.7162,83.7863,42014.0
2015-07-01 15:00:00,107.54,107.69,107.5,107.68,60353.0,83.7863,83.9032,83.7552,83.8954,60353.0
2015-07-01 15:30:00,107.7,108.04,107.59,108.0,164381.0,83.911,84.1759,83.8253,84.1447,164381.0
2015-07-02 09:30:00,108.6,108.98,108.09,108.42,34678.0,84.6122,84.9083,84.2149,84.472,34678.0
2015-07-02 10:00:00,108.4,108.49,108.0,108.05,37357.0,84.4564,84.5265,84.1447,84.1837,37357.0
2015-07-02 10:30:00,108.06,108.17,107.94,108.01,34226.0,84.1915,84.2772,84.098,84.1525,34226.0
2015-07-02 11:00:00,108.01,108.01,107.35,107.54,28532.0,84.1525,84.1525,83.6383,83.7863,28532.0
2015-07-02 11:30:00,107.54,107.7,107.33,107.44,16686.0,83.7863,83.911,83.6227,83.7084,16686.0
2015-07-02 12:00:00,107.43,107.48,107.31,107.44,14486.0,83.7006,83.7396,83.6071,83.7084,14486.0
2015-07-02 12:30:00,107.5,107.53,107.23,107.29,24664.0,83.7552,83.7786,83.5448,83.5916,24664.0
2015-07-02 13:00:00,107.29,107.45,107.22,107.45,11950.0,83.5916,83.7162,83.537,83.7162,11950.0
2015-07-02 13:30:00,107.51,107.76,107.45,107.65,29414.0,83.763,83.9577,83.7162,83.872,29414.0
2015-07-02 14:00:00,107.65,107.9,107.65,107.81,27143.0,83.872,84.0668,83.872,83.9967,27143.0
2015-07-02 14:30:00,107.82,107.83,107.6,107.71,33700.0,84.0045,84.0123,83.8331,83.9188,33700.0
2015-07-02 15:00:00,107.73,107.87,107.66,107.81,27719.0,83.9344,84.0435,83.8798,83.9967,27719.0
2015-07-02 15:30:00,107.81,107.93,107.67,107.8,59446.0,83.9967,84.0902,83.8876,83.9889,59446.0
2015-07-06 09:30:00,107.29,107.45,106.92,107.42,18690.0,83.5916,83.7162,83.3033,83.6928,18690.0
2015-07-06 10:00:00,107.43,108.08,107.18,107.95,29011.0,83.7006,84.2071,83.5059,84.1058,29011.0
2015-07-06 10:30:00,107.99,108.62,107.9,108.54,24308.0,84.1369,84.6278,84.0668,84.5655,24308.0
2015-07-06 11:00:00,108.59,108.71,108.27,108.28,25603.0,84.6044,84.6979,84.3551,84.3629,25603.0
2015-07-06 11:30:00,108.27,108.31,108.02,108.18,21031.0,84.3551,84.3863,84.1603,84.285,21031.0
2015-07-06 12:00:00,108.17,108.23,107.96,108.01,19134.0,84.2772,84.3239,84.1136,84.1525,19134.0
2015-07-06 12:30:00,108.02,108.05,107.79,107.96,21305.0,84.1603,84.1837,83.9811,84.1136,21305.0
2015-07-06 13:00:00,107.93,108.08,107.86,107.9,17512.0,84.0902,84.2071,84.0357,84.0668,17512.0
2015-07-06 13:30:00,107.86,107.88,107.63,107.8,17013.0,84.0357,84.0512,83.8565,83.9889,17013.0
2015-07-06 14:00:00,107.78,107.84,107.61,107.74,25969.0,83.9733,84.0201,83.8409,83.9422,25969.0
2015-07-06 14:30:00,107.72,107.87,107.56,107.78,22586.0,83.9266,84.0435,83.8019,83.9733,22586.0
2015-07-06 15:00:00,107.78,107.8,107.61,107.74,26111.0,83.9733,83.9889,83.8409,83.9422,26111.0
2015-07-06 15:30:00,107.75,108.11,107.62,107.97,76969.0,83.95,84.2304,83.8487,84.1214,76969.0
2015-07-07 09:30:00,108.16,108.31,107.54,107.76,39464.0,84.2694,84.3863,83.7863,83.9577,39464.0
2015-07-07 10:00:00,107.81,107.81,106.9,106.9,18604.0,83.9967,83.9967,83.2877,83.2877,18604.0
2015-07-07 10:30:00,106.9,106.99,106.24,106.36,46524.0,83.2877,83.3578,82.7735,82.867,46524.0
2015-07-07 11:00:00,106.37,106.57,106.16,106.31,33059.0,82.8748,83.0306,82.7112,82.828,33059.0
2015-07-07 11:30:00,106.33,106.88,105.87,106.61,62479.0,82.8436,83.2721,82.4852,83.0618,62479.0
2015-07-07 12:00:00,106.61,106.68,106.38,106.46,33715.0,83.0618,83.1163,82.8826,82.9449,33715.0
2015-07-07 12:30:00,106.5,107.59,106.39,107.45,58930.0,82.9761,83.8253,82.8904,83.7162,58930.0
2015-07-07 13:00:00,107.46,107.49,106.9,107.34,43566.0,83.724,83.7474,83.2877,83.6305,43566.0
2015-07-07 13:30:00,107.34,107.39,107.08,107.14,18136.0,83.6305,83.6695,83.4279,83.4747,18136.0
2015-07-07 14:00:00,107.13,107.25,106.85,106.98,26123.0,83.4669,83.5604,83.2488,83.35,26123.0
2015-07-07 14:30:00,106.97,107.64,106.93,107.64,29540.0,83.3422,83.8643,83.3111,83.8643,29540.0
2015-07-07 15:00:00,107.65,107.91,107.5,107.86,31402.0,83.872,84.0746,83.7552,84.0357,31402.0
2015-07-07 15:30:00,107.86,107.93,107.53,107.74,86541.0,84.0357,84.0902,83.7786,83.9422,86541.0
2015-07-08 09:30:00,107.69,107.69,106.96,107.22,20398.0,83.9032,83.9032,83.3345,83.537,20398.0
2015-07-08 10:00:00,107.05,107.3,106.72,107.12,31033.0,83.4046,83.5994,83.1475,83.4591,31033.0
2015-07-08 10:30:00,107.09,107.58,106.79,107.58,27393.0,83.4357,83.8175,83.202,83.8175,27393.0
2015-07-08 11:00:00,107.65,107.78,107.05,107.08,21730.0,83.872,83.9733,83.4046,83.4279,21730.0
2015-07-08 11:30:00,107.08,107.2,106.75,106.82,21163.0,83.4279,83.5214,83.1708,83.2254,21163.0
2015-07-08 12:00:00,106.82,106.92,106.52,106.55,33220.0,83.2254,83.3033,82.9916,83.015,33220.0
2015-07-08 12:30:00,106.54,106.78,106.42,106.68,28615.0,83.0072,83.1942,82.9137,83.1163,28615.0
2015-07-08 13:00:00,106.65,106.67,106.51,106.63,26730.0,83.0929,83.1085,82.9839,83.0773,26730.0
2015-07-08 13:30:00,106.68,106.71,106.56,106.66,28264.0,83.1163,83.1397,83.0228,83.1007,28264.0
2015-07-08 14:00:00,106.67,106.67,106.38,106.41,19991.0,83.1085,83.1085,82.8826,82.9059,19991.0
2015-07-08 14:30:00,106.41,106.43,105.86,106.06,28543.0,82.9059,82.9215,82.4774,82.6332,28543.0
2015-07-08 15:00:00,106.1,106.47,106.09,106.14,32230.0,82.6644,82.9527,82.6566,82.6956,32230.0
2015-07-08 15:30:00,106.15,106.35,106.09,106.22,71134.0,82.7034,82.8592,82.6566,82.7579,71134.0
2015-07-09 09:30:00,107.33,107.87,106.54,107.61,26125.0,83.6227,84.0435,83.0072,83.8409,26125.0
2015-07-09 10:00:00,107.58,107.69,107.01,107.03,44977.0,83.8175,83.9032,83.3734,83.389,44977.0
2015-07-09 10:30:00,106.98,107.26,106.9,107.11,70930.0,83.35,83.5682,83.2877,83.4513,70930.0
2015-07-09 11:00:00,107.1,107.11,106.32,106.36,71198.0,83.4435,83.4513,82.8358,82.867,71198.0
2015-07-09 11:30:00,106.41,106.49,105.94,106.08,60199.0,82.9059,82.9683,82.5398,82.6488,60199.0
2015-07-09 12:00:00,106.04,106.13,105.79,105.85,51362.0,82.6177,82.6878,82.4229,82.4696,51362.0
2015-07-09 12:30:00,105.84,105.95,105.31,105.6,63300.0,82.4618,82.5475,82.0489,82.2749,63300.0
2015-07-09 13:00:00,105.63,105.75,105.36,105.5,33441.0,82.2982,82.3917,82.0879,82.1969,33441.0
2015-07-09 13:30:00,105.52,105.78,105.46,105.66,38842.0,82.2125,82.4151,82.1658,82.3216,38842.0
2015-07-09 14:00:00,105.69,105.69,104.89,104.97,33692.0,82.345,82.345,81.7217,81.784,33692.0
2015-07-09 14:30:00,105.0,105.48,104.91,105.48,40452.0,81.8074,82.1814,81.7373,82.1814,40452.0
2015-07-09 15:00:00,105.49,105.55,105.3,105.34,97560.0,82.1891,82.2359,82.0411,82.0723,97560.0
2015-07-09 15:30:00,105.34,105.7,105.3,105.36,99730.0,82.0723,82.3528,82.0411,82.0879,99730.0
2015-07-10 09:30:00,106.2,106.35,104.95,105.43,72481.0,82.7423,82.8592,81.7684,82.1424,72481.0
2015-07-10 10:00:00,105.48,105.86,105.46,105.78,20365.0,82.1814,82.4774,82.1658,82.4151,20365.0
2015-07-10 10:30:00,105.82,105.86,105.6,105.62,56137.0,82.4463,82.4774,82.2749,82.2904,56137.0
2015-07-10 11:00:00,105.61,105.79,105.41,105.69,53418.0,82.2826,82.4229,82.1268,82.345,53418.0
2015-07-10 11:30:00,105.68,106.97,105.46,105.94,90186.0,82.3372,83.3422,82.1658,82.5398,90186.0
2015-07-10 12:00:00,105.95,106.12,105.87,105.98,33401.0,82.5475,82.68,82.4852,82.5709,33401.0
2015-07-10 12:30:00,105.95,106.07,105.81,106.05,33779.0,82.5475,82.641,82.4385,82.6255,33779.0
2015-07-10 13:00:00,106.03,106.4,105.99,106.25,30095.0,82.6099,82.8981,82.5787,82.7813,30095.0
2015-07-10 13:30:00,106.25,106.29,106.05,106.08,33601.0,82.7813,82.8124,82.6255,82.6488,33601.0
2015-07-10 14:00:00,106.08,106.32,106.06,106.2,60358.0,82.6488,82.8358,82.6332,82.7423,60358.0
2015-07-10 14:30:00,106.19,106.25,106.08,106.2,31660.0,82.7345,82.7813,82.6488,82.7423,31660.0
2015-07-10 15:00:00,106.2,106.25,106.09,106.09,48201.0,82.7423,82.7813,82.6566,82.6566,48201.0
2015-07-10 15:30:00,106.12,106.5,106.08,106.36,67270.0,82.68,82.9761,82.6488,82.867,67270.0
2015-07-13 09:30:00,107.34,108.42,107.34,108.05,30976.0,83.6305,84.472,83.6305,84.1837,30976.0
2015-07-13 10:00:00,108.01,108.31,107.78,107.96,60097.0,84.1525,84.3863,83.9733,84.1136,60097.0
2015-07-13 10:30:00,107.97,108.3,107.94,108.3,40557.0,84.1214,84.3785,84.098,84.3785,40557.0
2015-07-13 11:00:00,108.3,108.52,108.09,108.34,27855.0,84.3785,84.5499,84.2149,84.4096,27855.0
2015-07-13 11:30:00,108.35,108.61,108.26,108.43,35134.0,84.4174,84.62,84.3473,84.4798,35134.0
2015-07-13 12:00:00,108.47,108.6,108.29,108.36,28501.0,84.5109,84.6122,84.3707,84.4252,28501.0
2015-07-13 12:30:00,108.38,108.47,108.22,108.27,35728.0,84.4408,84.5109,84.3161,84.3551,35728.0
2015-07-13 13:00:00,108.27,108.43,108.15,108.35,22389.0,84.3551,84.4798,84.2616,84.4174,22389.0
2015-07-13 13:30:00,108.34,108.35,107.99,107.99,20848.0,84.4096,84.4174,84.1369,84.1369,20848.0
2015-07-13 14:00:00,108.01,108.03,107.61,107.64,40295.0,84.1525,84.1681,83.8409,83.8643,40295.0
2015-07-13 14:30:00,107.6,108.31,107.45,108.23,65630.0,83.8331,84.3863,83.7162,84.3239,65630.0
2015-07-13 15:00:00,108.26,108.3,107.95,108.3,43040.0,84.3473,84.3785,84.1058,84.3785,43040.0
2015-07-13 15:30:00,108.3,108.53,108.26,108.37,112842.0,84.3785,84.5577,84.3473,84.433,112842.0
2015-07-14 09:30:00,108.34,108.75,107.89,108.0,20618.0,84.4096,84.7291,84.059,84.1447,20618.0
2015-07-14 10:00:00,108.07,108.16,107.76,107.89,22190.0,84.1993,84.2694,83.9577,84.059,22190.0
2015-07-14 10:30:00,107.93,108.1,107.83,108.08,31193.0,84.0902,84.2226,84.0123,84.2071,31193.0
2015-07-14 11:00:00,108.09,108.64,108.09,108.32,27955.0,84.2149,84.6434,84.2149,84.3941,27955.0
2015-07-14 11:30:00,108.27,108.38,108.0,108.04,26592.0,84.3551,84.4408,84.1447,84.1759,26592.0
2015-07-14 12:00:00,108.06,108.09,107.81,107.89,16055.0,84.1915,84.2149,83.9967,84.059,16055.0
2015-07-14 12:30:00,107.91,108.04,107.84,107.88,12371.0,84.0746,84.1759,84.0201,84.0512,12371.0
2015-07-14 13:00:00,107.89,107.93,107.69,107.77,10667.0,84.059,84.0902,83.9032,83.9655,10667.0
2015-07-14 13:30:00,107.73,107.75,107.62,107.65,13361.0,83.9344,83.95,83.8487,83.872,13361.0
2015-07-14 14:00:00,107.65,107.89,107.62,107.7,16896.0,83.872,84.059,83.8487,83.911,16896.0
2015-07-14 14:30:00,107.67,107.82,107.67,107.73,17123.0,83.8876,84.0045,83.8876,83.9344,17123.0
2015-07-14 15:00:00,107.73,108.04,107.73,107.99,28328.0,83.9344,84.1759,83.9344,84.1369,28328.0
2015-07-14 15:30:00,108.01,108.06,107.9,107.91,53689.0,84.1525,84.1915,84.0668,84.0746,53689.0
2015-07-15 09:30:00,107.96,108.07,107.46,107.62,10586.0,84.1136,84.1993,83.724,83.8487,10586.0
2015-07-15 10:00:00,107.57,107.57,107.13,107.25,22920.0,83.8097,83.8097,83.4669,83.5604,22920.0
2015-07-15 10:30:00,107.25,107.33,106.81,107.11,28322.0,83.5604,83.6227,83.2176,83.4513,28322.0
2015-07-15 11:00:00,107.11,107.11,106.76,106.89,34969.0,83.4513,83.4513,83.1786,83.2799,34969.0
2015-07-15 11:30:00,106.84,106.85,106.5,106.72,20083.0,83.241,83.2488,82.9761,83.1475,20083.0
2015-07-15 12:00:00,106.68,106.7,106.5,106.54,26450.0,83.1163,83.1319,82.9761,83.0072,26450.0
2015-07-15 12:30:00,106.57,106.62,106.46,106.51,28749.0,83.0306,83.0696,82.9449,82.9839,28749.0
2015-07-15 13:00:00,106.55,106.55,106.23,106.36,29534.0,83.015,83.015,82.7657,82.867,29534.0
2015-07-15 13:30:00,106.41,106.45,106.21,106.31,30505.0,82.9059,82.9371,82.7501,82.828,30505.0
2015-07-15 14:00:00,106.31,106.38,106.18,106.21,21417.0,82.828,82.8826,82.7267,82.7501,21417.0
2015-07-15 14:30:00,106.21,106.33,106.12,106.31,31129.0,82.7501,82.8436,82.68,82.828,31129.0
2015-07-15 15:00:00,106.31,106.47,106.25,106.32,43817.0,82.828,82.9527,82.7813,82.8358,43817.0
2015-07-15 15:30:00,106.3,106.37,106.02,106.15,125868.0,82.8202,82.8748,82.6021,82.7034,125868.0
2015-07-16 09:30:00,106.79,106.94,106.13,106.42,153077.0,83.202,83.3189,82.6878,82.9137,153077.0
2015-07-16 10:00:00,106.35,106.43,105.6,105.64,24339.0,82.8592,82.9215,82.2749,82.306,24339.0
2015-07-16 10:30:00,105.66,105.9,105.24,105.28,56814.0,82.3216,82.5086,81.9944,82.0255,56814.0
2015-07-16 11:00:00,105.27,105.66,105.13,105.51,22910.0,82.0177,82.3216,81.9087,82.2047,22910.0
2015-07-16 11:30:00,105.49,105.49,105.17,105.28,38762.0,82.1891,82.1891,81.9398,82.0255,38762.0
2015-07-16 12:00:00,105.35,105.68,105.26,105.43,29449.0,82.0801,82.3372,82.01,82.1424,29449.0
2015-07-16 12:30:00,105.46,105.87,105.4,105.57,24154.0,82.1658,82.4852,82.119,82.2515,24154.0
2015-07-16 13:00:00,105.58,105.68,105.4,105.48,30294.0,82.2593,82.3372,82.119,82.1814,30294.0
2015-07-16 13:30:00,105.46,105.61,105.19,105.39,72594.0,82.1658,82.2826,81.9554,82.1112,72594.0
2015-07-16 14:00:00,105.39,105.55,105.26,105.37,35857.0,82.1112,82.2359,82.01,82.0957,35857.0
2015-07-16 14:30:00,105.39,105.58,105.31,105.49,50191.0,82.1112,82.2593,82.0489,82.1891,50191.0
2015-07-16 15:00:00,105.5,105.55,105.3,105.35,54342.0,82.1969,82.2359,82.0411,82.0801,54342.0
2015-07-16 15:30:00,105.38,105.47,105.24,105.26,160507.0,82.1034,82.1736,81.9944,82.01,160507.0
2015-07-17 09:30:00,105.24,105.76,105.05,105.4,55201.0,81.9944,82.3995,81.8463,82.119,55201.0
2015-07-17 10:00:00,105.45,105.52,105.18,105.25,110851.0,82.158,82.2125,81.9476,82.0022,110851.0
2015-07-17 10:30:00,105.29,105.38,105.14,105.26,38818.0,82.0333,82.1034,81.9165,82.01,38818.0
2015-07-17 11:00:00,105.34,105.58,105.22,105.52,37324.0,82.0723,82.2593,81.9788,82.2125,37324.0
2015-07-17 11:30:00,105.57,105.7,105.43,105.51,30461.0,82.2515,82.3528,82.1424,82.2047,30461.0
2015-07-17 12:00:00,105.51,105.51,105.26,105.4,28644.0,82.2047,82.2047,82.01,82.119,28644.0
2015-07-17 12:30:00,105.4,105.42,105.22,105.34,31597.0,82.119,82.1346,81.9788,82.0723,31597.0
2015-07-17 13:00:00,105.39,105.53,105.37,105.37,27331.0,82.1112,82.2203,82.0957,82.0957,27331.0
2015-07-17 13:30:00,105.37,105.46,105.31,105.4,23736.0,82.0957,82.1658,82.0489,82.119,23736.0
2015-07-17 14:00:00,105.4,105.47,105.35,105.36,40120.0,82.119,82.1736,82.0801,82.0879,40120.0
2015-07-17 14:30:00,105.36,105.44,105.33,105.39,34046.0,82.0879,82.1502,82.0645,82.1112,34046.0
2015-07-17 15:00:00,105.39,105.58,105.35,105.41,114188.0,82.1112,82.2593,82.0801,82.1268,114188.0
2015-07-17 15:30:00,105.4,105.63,105.39,105.48,121459.0,82.119,82.2982,82.1112,82.1814,121459.0
2015-07-20 09:30:00,105.91,106.33,105.6,106.06,44335.0,82.5164,82.8436,82.2749,82.6332,44335.0
2015-07-20 10:00:00,105.95,106.2,105.91,106.09,17575.0,82.5475,82.7423,82.5164,82.6566,17575.0
2015-07-20 10:30:00,106.06,106.13,105.75,106.08,17424.0,82.6332,82.6878,82.3917,82.6488,17424.0
2015-07-20 11:00:00,106.07,106.18,106.03,106.13,17035.0,82.641,82.7267,82.6099,82.6878,17035.0
2015-07-20 11:30:00,106.14,106.31,106.0,106.25,23787.0,82.6956,82.828,82.5865,82.7813,23787.0
2015-07-20 12:00:00,106.26,106.38,106.0,106.17,9522.0,82.7891,82.8826,82.5865,82.719,9522.0
2015-07-20 12:30:00,106.15,106.32,106.14,106.29,19100.0,82.7034,82.8358,82.6956,82.8124,19100.0
2015-07-20 13:00:00,106.29,106.29,106.17,106.24,21508.0,82.8124,82.8124,82.719,82.7735,21508.0
2015-07-20 13:30:00,106.27,106.28,106.14,106.18,17687.0,82.7969,82.8047,82.6956,82.7267,17687.0
2015-07-20 14:00:00,106.16,106.68,106.15,106.61,20717.0,82.7112,83.1163,82.7034,83.0618,20717.0
2015-07-20 14:30:00,106.62,106.64,106.44,106.49,23594.0,83.0696,83.0851,82.9293,82.9683,23594.0
2015-07-20 15:00:00,106.44,106.55,106.39,106.48,25524.0,82.9293,83.015,82.8904,82.9605,25524.0
2015-07-20 15:30:00,106.51,106.57,106.35,106.41,70865.0,82.9839,83.0306,82.8592,82.9059,70865.0
2015-07-21 09:30:00,106.54,106.88,106.3,106.69,25158.0,83.0072,83.2721,82.8202,83.1241,25158.0
2015-07-21 10:00:00,106.69,106.79,106.36,106.43,23561.0,83.1241,83.202,82.867,82.9215,23561.0
2015-07-21 10:30:00,106.53,106.58,106.2,106.22,14520.0,82.9994,83.0384,82.7423,82.7579,14520.0
2015-07-21 11:00:00,106.16,106.24,105.61,105.71,9852.0,82.7112,82.7735,82.2826,82.3606,9852.0
2015-07-21 11:30:00,105.75,105.75,105.4,105.4,12784.0,82.3917,82.3917,82.119,82.119,12784.0
2015-07-21 12:00:00,105.46,105.83,105.43,105.76,13714.0,82.1658,82.4541,82.1424,82.3995,13714.0
2015-07-21 12:30:00,105.85,105.98,105.67,105.84,13717.0,82.4696,82.5709,82.3294,82.4618,13717.0
2015-07-21 13:00:00,105.84,106.12,105.72,106.12,12830.0,82.4618,82.68,82.3683,82.68,12830.0
2015-07-21 13:30:00,106.12,106.15,106.0,106.13,29989.0,82.68,82.7034,82.5865,82.6878,29989.0
2015-07-21 14:00:00,106.09,106.15,105.76,106.06,19242.0,82.6566,82.7034,82.3995,82.6332,19242.0
2015-07-21 14:30:00,106.04,106.05,105.89,105.98,26171.0,82.6177,82.6255,82.5008,82.5709,26171.0
2015-07-21 15:00:00,105.99,106.07,105.87,106.0,28395.0,82.5787,82.641,82.4852,82.5865,28395.0
2015-07-21 15:30:00,106.01,106.2,105.94,105.99,62829.0,82.5943,82.7423,82.5398,82.5787,62829.0
2015-07-22 09:30:00,105.94,107.43,105.94,107.35,86693.0,82.5398,83.7006,82.5398,83.6383,86693.0
2015-07-22 10:00:00,107.42,107.62,106.91,106.97,24258.0,83.6928,83.8487,83.2955,83.3422,24258.0
2015-07-22 10:30:00,106.99,107.62,106.93,107.6,38193.0,83.3578,83.8487,83.3111,83.8331,38193.0
2015-07-22 11:00:00,107.61,107.82,107.49,107.55,69960.0,83.8409,84.0045,83.7474,83.7941,69960.0
2015-07-22 11:30:00,107.56,107.99,107.56,107.68,37910.0,83.8019,84.1369,83.8019,83.8954,37910.0
2015-07-22 12:00:00,107.64,107.95,107.54,107.95,15919.0,83.8643,84.1058,83.7863,84.1058,15919.0
2015-07-22 12:30:00,107.89,107.95,107.5,107.95,12503.0,84.059,84.1058,83.7552,84.1058,12503.0
2015-07-22 13:00:00,107.89,108.13,107.82,107.94,38845.0,84.059,84.246,84.0045,84.098,38845.0
2015-07-22 13:30:00,107.97,108.6,107.92,108.53,51238.0,84.1214,84.6122,84.0824,84.5577,51238.0
2015-07-22 14:00:00,108.52,109.05,108.38,108.91,59536.0,84.5499,84.9628,84.4408,84.8537,59536.0
2015-07-22 14:30:00,108.89,108.98,108.7,108.79,53856.0,84.8382,84.9083,84.6901,84.7602,53856.0
2015-07-22 15:00:00,108.8,109.02,108.8,108.89,56904.0,84.768,84.9394,84.768,84.8382,56904.0
2015-07-22 15:30:00,108.87,109.07,108.77,108.97,104609.0,84.8226,84.9784,84.7447,84.9005,104609.0
2015-07-23 09:30:00,108.77,109.49,108.55,108.71,20809.0,84.7447,85.3056,84.5733,84.6979,20809.0
2015-07-23 10:00:00,108.78,109.21,108.6,109.2,17196.0,84.7524,85.0875,84.6122,85.0797,17196.0
2015-07-23 10:30:00,109.2,109.53,109.0,109.46,26161.0,85.0797,85.3368,84.9239,85.2822,26161.0
2015-07-23 11:00:00,109.46,109.52,108.77,108.87,19870.0,85.2822,85.329,84.7447,84.8226,19870.0
2015-07-23 11:30:00,108.82,108.95,108.51,108.51,22643.0,84.7836,84.8849,84.5421,84.5421,22643.0
2015-07-23 12:00:00,108.48,108.57,108.04,108.04,19860.0,84.5187,84.5888,84.1759,84.1759,19860.0
2015-07-23 12:30:00,108.11,108.44,108.11,108.36,21574.0,84.2304,84.4875,84.2304,84.4252,21574.0
2015-07-23 13:00:00,108.39,108.5,108.32,108.39,36519.0,84.4486,84.5343,84.3941,84.4486,36519.0
2015-07-23 13:30:00,108.34,108.57,108.29,108.42,30299.0,84.4096,84.5888,84.3707,84.472,30299.0
2015-07-23 14:00:00,108.36,108.41,108.02,108.08,26981.0,84.4252,84.4642,84.1603,84.2071,26981.0
2015-07-23 14:30:00,108.08,108.17,107.95,107.99,30137.0,84.2071,84.2772,84.1058,84.1369,30137.0
2015-07-23 15:00:00,107.97,108.07,107.91,107.99,27701.0,84.1214,84.1993,84.0746,84.1369,27701.0
2015-07-23 15:30:00,107.98,108.12,107.91,108.02,89116.0,84.1292,84.2382,84.0746,84.1603,89116.0
2015-07-24 09:30:00,108.18,108.69,107.7,108.69,18850.0,84.285,84.6823,83.911,84.6823,18850.0
2015-07-24 10:00:00,108.65,108.65,107.96,108.32,39467.0,84.6512,84.6512,84.1136,84.3941,39467.0
2015-07-24 10:30:00,108.25,108.49,108.02,108.3,79422.0,84.3395,84.5265,84.1603,84.3785,79422.0
2015-07-24 11:00:00,108.21,108.57,108.18,108.55,27095.0,84.3084,84.5888,84.285,84.5733,27095.0
2015-07-24 11:30:00,108.51,108.57,108.38,108.47,16560.0,84.5421,84.5888,84.4408,84.5109,16560.0
2015-07-24 12:00:00,108.44,108.57,108.41,108.5,22200.0,84.4875,84.5888,84.4642,84.5343,22200.0
2015-07-24 12:30:00,108.5,108.55,108.37,108.45,18294.0,84.5343,84.5733,84.433,84.4953,18294.0
2015-07-24 13:00:00,108.44,108.58,108.43,108.58,30944.0,84.4875,84.5966,84.4798,84.5966,30944.0
2015-07-24 13:30:00,108.57,108.57,108.27,108.36,61766.0,84.5888,84.5888,84.3551,84.4252,61766.0
2015-07-24 14:00:00,108.37,108.59,108.0,108.0,77929.0,84.433,84.6044,84.1447,84.1447,77929.0
2015-07-24 14:30:00,108.01,108.35,108.01,108.3,37853.0,84.1525,84.4174,84.1525,84.3785,37853.0
2015-07-24 15:00:00,108.3,108.43,108.14,108.23,30488.0,84.3785,84.4798,84.2538,84.3239,30488.0
2015-07-24 15:30:00,108.23,108.36,108.13,108.22,61493.0,84.3239,84.4252,84.246,84.3161,61493.0
2015-07-27 09:30:00,107.81,107.81,107.27,107.32,29611.0,83.9967,83.9967,83.576,83.6149,29611.0
2015-07-27 10:00:00,107.24,107.25,106.58,107.13,17221.0,83.5526,83.5604,83.0384,83.4669,17221.0
2015-07-27 10:30:00,107.12,107.25,106.52,106.67,55932.0,83.4591,83.5604,82.9916,83.1085,55932.0
2015-07-27 11:00:00,106.66,106.68,105.91,105.94,23395.0,83.1007,83.1163,82.5164,82.5398,23395.0
2015-07-27 11:30:00,105.97,106.25,105.71,106.24,36227.0,82.5631,82.7813,82.3606,82.7735,36227.0
2015-07-27 12:00:00,106.2,106.21,105.99,106.04,14068.0,82.7423,82.7501,82.5787,82.6177,14068.0
2015-07-27 12:30:00,106.01,106.26,105.95,106.2,21738.0,82.5943,82.7891,82.5475,82.7423,21738.0
2015-07-27 13:00:00,106.21,106.25,105.77,105.86,25097.0,82.7501,82.7813,82.4073,82.4774,25097.0
2015-07-27 13:30:00,105.94,106.41,105.71,106.41,25125.0,82.5398,82.9059,82.3606,82.9059,25125.0
2015-07-27 14:00:00,106.35,106.88,106.28,106.88,51331.0,82.8592,83.2721,82.8047,83.2721,51331.0
2015-07-27 14:30:00,106.85,107.12,106.58,106.7,51446.0,83.2488,83.4591,83.0384,83.1319,51446.0
2015-07-27 15:00:00,106.69,106.8,106.51,106.64,39467.0,83.1241,83.2098,82.9839,83.0851,39467.0
2015-07-27 15:30:00,106.65,106.77,106.37,106.75,96372.0,83.0929,83.1864,82.8748,83.1708,96372.0
2015-07-28 09:30:00,106.8,107.1,106.04,106.91,66489.0,83.2098,83.4435,82.6177,83.2955,66489.0
2015-07-28 10:00:00,106.94,107.17,106.43,106.88,42478.0,83.3189,83.4981,82.9215,83.2721,42478.0
2015-07-28 10:30:00,106.97,107.67,106.9,107.67,31484.0,83.3422,83.8876,83.2877,83.8876,31484.0
2015-07-28 11:00:00,107.75,107.99,107.65,107.99,24448.0,83.95,84.1369,83.872,84.1369,24448.0
2015-07-28 11:30:00,107.99,108.14,107.94,108.04,66238.0,84.1369,84.2538,84.098,84.1759,66238.0
2015-07-28 12:00:00,108.03,108.63,108.03,108.6,26273.0,84.1681,84.6356,84.1681,84.6122,26273.0
2015-07-28 12:30:00,108.64,108.83,108.27,108.6,43459.0,84.6434,84.7914,84.3551,84.6122,43459.0
2015-07-28 13:00:00,108.56,108.88,108.54,108.78,29163.0,84.581,84.8304,84.5655,84.7524,29163.0
2015-07-28 13:30:00,108.77,108.84,108.27,108.48,39220.0,84.7447,84.7992,84.3551,84.5187,39220.0
2015-07-28 14:00:00,108.49,108.82,108.07,108.71,54612.0,84.5265,84.7836,84.1993,84.6979,54612.0
2015-07-28 14:30:00,108.78,108.78,108.1,108.15,39438.0,84.7524,84.7524,84.2226,84.2616,39438.0
2015-07-28 15:00:00,108.2,108.35,107.88,107.91,81234.0,84.3006,84.4174,84.0512,84.0746,81234.0
2015-07-28 15:30:00,107.96,108.13,107.64,107.92,143697.0,84.1136,84.246,83.8643,84.0824,143697.0
2015-07-29 09:30:00,107.76,107.8,100.12,104.84,742988.0,83.9577,83.9889,78.0053,81.6827,742988.0
2015-07-29 10:00:00,104.84,104.86,102.57,102.97,560808.0,81.6827,81.6983,79.9141,80.2258,560808.0
2015-07-29 10:30:00,103.01,103.3,102.05,102.34,313147.0,80.2569,80.4829,79.509,79.7349,313147.0
2015-07-29 11:00:00,102.3,102.85,101.94,102.24,204796.0,79.7038,80.1323,79.4233,79.657,204796.0
2015-07-29 11:30:00,102.27,102.78,101.4,101.43,199521.0,79.6804,80.0777,79.0026,79.0259,199521.0
2015-07-29 12:00:00,101.48,102.08,101.3,101.83,152472.0,79.0649,79.5324,78.9246,79.3376,152472.0
2015-07-29 12:30:00,101.83,102.12,101.14,101.3,109159.0,79.3376,79.5635,78.8,78.9246,109159.0
2015-07-29 13:00:00,101.31,101.6,100.37,100.49,252856.0,78.9324,79.1584,78.2001,78.2936,252856.0
2015-07-29 13:30:00,100.51,100.58,98.58,100.46,203908.0,78.3091,78.3637,76.8054,78.2702,203908.0
2015-07-29 14:00:00,100.48,101.6,99.22,99.55,288213.0,78.2858,79.1584,77.3041,77.5612,288213.0
2015-07-29 14:30:00,99.54,100.86,99.27,100.34,268639.0,77.5534,78.5818,77.343,78.1767,268639.0
2015-07-29 15:00:00,100.43,100.86,99.29,99.86,246971.0,78.2468,78.5818,77.3586,77.8027,246971.0
2015-07-29 15:30:00,99.92,101.92,99.61,101.45,510602.0,77.8495,79.4077,77.6079,79.0415,510602.0
2015-07-30 09:30:00,101.79,103.15,101.15,102.73,174751.0,79.3064,80.366,78.8078,80.0388,174751.0
2015-07-30 10:00:00,102.68,102.83,101.54,102.31,160700.0,79.9998,80.1167,79.1116,79.7116,160700.0
2015-07-30 10:30:00,102.32,102.43,101.2,101.42,85331.0,79.7193,79.805,78.8467,79.0181,85331.0
2015-07-30 11:00:00,101.42,101.53,101.0,101.03,71816.0,79.0181,79.1038,78.6909,78.7143,71816.0
2015-07-30 11:30:00,101.0,101.83,101.0,101.52,88756.0,78.6909,79.3376,78.6909,79.0961,88756.0
2015-07-30 12:00:00,101.53,101.67,101.06,101.21,67188.0,79.1038,79.2129,78.7377,78.8545,67188.0
2015-07-30 12:30:00,101.21,101.35,100.97,101.25,89051.0,78.8545,78.9636,78.6675,78.8857,89051.0
2015-07-30 13:00:00,101.2,101.38,100.82,101.22,73391.0,78.8467,78.987,78.5507,78.8623,73391.0
2015-07-30 13:30:00,101.22,101.38,100.96,101.17,85178.0,78.8623,78.987,78.6597,78.8234,85178.0
2015-07-30 14:00:00,101.14,101.25,100.62,100.63,83815.0,78.8,78.8857,78.3948,78.4026,83815.0
2015-07-30 14:30:00,100.63,100.75,100.08,100.12,97344.0,78.4026,78.4961,77.9741,78.0053,97344.0
2015-07-30 15:00:00,100.16,100.45,100.01,100.38,121445.0,78.0365,78.2624,77.9196,78.2079,121445.0
2015-07-30 15:30:00,100.36,100.45,100.2,100.4,184110.0,78.1923,78.2624,78.0676,78.2234,184110.0
2015-07-31 09:30:00,100.33,101.05,100.19,100.67,64495.0,78.1689,78.7299,78.0598,78.4338,64495.0
2015-07-31 10:00:00,100.65,101.6,100.28,101.6,52968.0,78.4182,79.1584,78.1299,79.1584,52968.0
2015-07-31 10:30:00,101.58,102.43,101.5,102.41,71037.0,79.1428,79.805,79.0805,79.7895,71037.0
2015-07-31 11:00:00,102.42,102.66,101.79,101.95,60382.0,79.7973,79.9842,79.3064,79.4311,60382.0
2015-07-31 11:30:00,101.95,102.18,101.8,102.18,43329.0,79.4311,79.6103,79.3142,79.6103,43329.0
2015-07-31 12:00:00,102.2,102.59,102.2,102.47,46771.0,79.6259,79.9297,79.6259,79.8362,46771.0
2015-07-31 12:30:00,102.48,102.57,102.16,102.25,30546.0,79.844,79.9141,79.5947,79.6648,30546.0
2015-07-31 13:00:00,102.24,102.29,101.93,102.2,28733.0,79.657,79.696,79.4155,79.6259,28733.0
2015-07-31 13:30:00,102.16,102.16,101.64,101.69,53412.0,79.5947,79.5947,79.1895,79.2285,53412.0
2015-07-31 14:00:00,101.62,101.77,101.5,101.67,29368.0,79.174,79.2908,79.0805,79.2129,29368.0
2015-07-31 14:30:00,101.62,101.84,101.43,101.65,36295.0,79.174,79.3454,79.0259,79.1973,36295.0
2015-07-31 15:00:00,101.67,101.87,101.44,101.44,58886.0,79.2129,79.3687,79.0337,79.0337,58886.0
2015-07-31 15:30:00,101.49,101.67,101.32,101.41,120628.0,79.0727,79.2129,78.9402,79.0103,120628.0
2015-08-03 09:30:00,101.41,102.69,101.41,102.45,55402.0,79.0103,80.0076,79.0103,79.8206,55402.0
2015-08-03 10:00:00,102.4,102.41,101.23,101.54,46502.0,79.7817,79.7895,78.8701,79.1116,46502.0
2015-08-03 10:30:00,101.55,101.94,101.07,101.12,54604.0,79.1194,79.4233,78.7454,78.7844,54604.0
2015-08-03 11:00:00,101.08,101.51,100.71,101.09,32925.0,78.7532,79.0883,78.465,78.761,32925.0
2015-08-03 11:30:00,101.1,101.53,100.64,100.64,38288.0,78.7688,79.1038,78.4104,78.4104,38288.0
2015-08-03 12:00:00,100.66,100.82,100.33,100.55,29696.0,78.426,78.5507,78.1689,78.3403,29696.0
2015-08-03 12:30:00,100.57,100.58,99.81,99.81,43793.0,78.3559,78.3637,77.7638,77.7638,43793.0
2015-08-03 13:00:00,99.81,100.05,99.76,100.05,47345.0,77.7638,77.9507,77.7248,77.9507,47345.0
2015-08-03 13:30:00,100.07,100.75,99.98,100.6,26453.0,77.9663,78.4961,77.8962,78.3793,26453.0
2015-08-03 14:00:00,100.6,100.61,99.92,100.25,30990.0,78.3793,78.3871,77.8495,78.1066,30990.0
2015-08-03 14:30:00,100.22,100.43,99.96,100.18,35916.0,78.0832,78.2468,77.8806,78.052,35916.0
2015-08-03 15:00:00,100.2,100.35,100.06,100.06,58270.0,78.0676,78.1845,77.9585,77.9585,58270.0
2015-08-03 15:30:00,100.12,100.74,100.12,100.67,137845.0,78.0053,78.4883,78.0053,78.4338,137845.0
2015-08-04 09:30:00,101.32,101.43,100.74,100.91,32500.0,78.9402,79.0259,78.4883,78.6208,32500.0
2015-08-04 10:00:00,100.91,101.07,100.47,100.97,34500.0,78.6208,78.7454,78.278,78.6675,34500.0
2015-08-04 10:30:00,100.95,100.96,100.32,100.32,18410.0,78.652,78.6597,78.1611,78.1611,18410.0
2015-08-04 11:00:00,100.3,100.95,100.3,100.4,23386.0,78.1455,78.652,78.1455,78.2234,23386.0
2015-08-04 11:30:00,100.35,100.73,100.07,100.31,19828.0,78.1845,78.4805,77.9663,78.1533,19828.0
2015-08-04 12:00:00,100.34,100.76,100.34,100.53,17711.0,78.1767,78.5039,78.1767,78.3247,17711.0
2015-08-04 12:30:00,100.41,100.63,99.98,100.12,13954.0,78.2312,78.4026,77.8962,78.0053,13954.0
2015-08-04 13:00:00,100.08,100.4,100.05,100.38,16226.0,77.9741,78.2234,77.9507,78.2079,16226.0
2015-08-04 13:30:00,100.38,100.42,100.08,100.36,24629.0,78.2079,78.239,77.9741,78.1923,24629.0
2015-08-04 14:00:00,100.39,100.41,100.14,100.39,23075.0,78.2156,78.2312,78.0209,78.2156,23075.0
2015-08-04 14:30:00,100.4,100.82,100.4,100.55,26895.0,78.2234,78.5507,78.2234,78.3403,26895.0
2015-08-04 15:00:00,100.59,100.65,100.29,100.36,60252.0,78.3715,78.4182,78.1377,78.1923,60252.0
2015-08-04 15:30:00,100.36,100.49,100.06,100.37,109085.0,78.1923,78.2936,77.9585,78.2001,109085.0
2015-08-05 09:30:00,100.98,102.07,100.4,101.56,28821.0,78.6753,79.5246,78.2234,79.1272,28821.0
2015-08-05 10:00:00,101.64,102.14,101.48,102.14,17689.0,79.1895,79.5791,79.0649,79.5791,17689.0
2015-08-05 10:30:00,102.11,102.43,102.04,102.25,28322.0,79.5557,79.805,79.5012,79.6648,28322.0
2015-08-05 11:00:00,102.21,102.39,101.87,102.0,25221.0,79.6336,79.7739,79.3687,79.47,25221.0
2015-08-05 11:30:00,102.04,102.05,101.49,101.49,25495.0,79.5012,79.509,79.0727,79.0727,25495.0
2015-08-05 12:00:00,101.5,101.6,100.73,100.92,27320.0,79.0805,79.1584,78.4805,78.6286,27320.0
2015-08-05 12:30:00,100.97,101.66,100.78,101.59,33343.0,78.6675,79.2051,78.5195,79.1506,33343.0
2015-08-05 13:00:00,101.58,101.6,101.12,101.55,29386.0,79.1428,79.1584,78.7844,79.1194,29386.0
2015-08-05 13:30:00,101.57,101.66,101.01,101.05,31335.0,79.135,79.2051,78.6987,78.7299,31335.0
2015-08-05 14:00:00,101.05,101.9,101.02,101.52,27303.0,78.7299,79.3921,78.7065,79.0961,27303.0
2015-08-05 14:30:00,101.53,101.69,101.32,101.35,25701.0,79.1038,79.2285,78.9402,78.9636,25701.0
2015-08-05 15:00:00,101.34,101.47,101.08,101.21,41483.0,78.9558,79.0571,78.7532,78.8545,41483.0
2015-08-05 15:30:00,101.24,101.34,101.02,101.28,69799.0,78.8779,78.9558,78.7065,78.9091,69799.0
2015-08-06 09:30:00,100.96,101.66,99.84,99.97,38065.0,78.6597,79.2051,77.7871,77.8884,38065.0
2015-08-06 10:00:00,99.85,99.99,99.38,99.44,110871.0,77.7949,77.904,77.4287,77.4755,110871.0
2015-08-06 10:30:00,99.38,99.65,98.93,99.1,70115.0,77.4287,77.6391,77.0781,77.2106,70115.0
2015-08-06 11:00:00,99.05,99.34,98.96,99.07,50079.0,77.1716,77.3976,77.1015,77.1872,50079.0
2015-08-06 11:30:00,99.08,99.09,98.05,98.12,65160.0,77.195,77.2028,76.3925,76.4471,65160.0
2015-08-06 12:00:00,98.06,98.33,97.84,98.07,37373.0,76.4003,76.6107,76.2289,76.4081,37373.0
2015-08-06 12:30:00,98.06,98.07,97.62,97.64,34509.0,76.4003,76.4081,76.0575,76.0731,34509.0
2015-08-06 13:00:00,97.73,97.88,97.49,97.68,39254.0,76.1432,76.2601,75.9562,76.1042,39254.0
2015-08-06 13:30:00,97.76,97.88,97.48,97.79,60903.0,76.1666,76.2601,75.9484,76.1899,60903.0
2015-08-06 14:00:00,97.79,98.0,97.65,97.96,55013.0,76.1899,76.3536,76.0809,76.3224,55013.0
2015-08-06 14:30:00,97.99,98.14,97.74,97.91,38375.0,76.3458,76.4626,76.151,76.2834,38375.0
2015-08-06 15:00:00,97.91,98.11,97.74,97.93,65420.0,76.2834,76.4393,76.151,76.299,65420.0
2015-08-06 15:30:00,97.94,98.09,97.74,97.96,118567.0,76.3068,76.4237,76.151,76.3224,118567.0
2015-08-07 09:30:00,97.78,98.33,97.0,98.13,48971.0,76.1822,76.6107,75.5744,76.4548,48971.0
2015-08-07 10:00:00,98.12,98.4,97.8,98.1,105672.0,76.4471,76.6652,76.1977,76.4315,105672.0
2015-08-07 10:30:00,98.1,98.52,98.07,98.28,57348.0,76.4315,76.7587,76.4081,76.5717,57348.0
2015-08-07 11:00:00,98.28,98.31,97.35,97.61,22835.0,76.5717,76.5951,75.8471,76.0497,22835.0
2015-08-07 11:30:00,97.66,97.69,97.15,97.28,46453.0,76.0887,76.112,75.6913,75.7926,46453.0
2015-08-07 12:00:00,97.31,98.65,97.3,98.49,34305.0,75.816,76.86,75.8082,76.7353,34305.0
2015-08-07 12:30:00,98.44,98.81,98.16,98.67,26319.0,76.6964,76.9846,76.4782,76.8756,26319.0
2015-08-07 13:00:00,98.66,98.68,98.22,98.54,10590.0,76.8678,76.8834,76.525,76.7743,10590.0
2015-08-07 13:30:00,98.52,98.63,98.3,98.37,21121.0,76.7587,76.8444,76.5873,76.6418,21121.0
2015-08-07 14:00:00,98.36,98.5,98.27,98.45,41089.0,76.634,76.7431,76.5639,76.7042,41089.0
2015-08-07 14:30:00,98.47,98.47,98.14,98.25,52483.0,76.7197,76.7197,76.4626,76.5483,52483.0
2015-08-07 15:00:00,98.25,98.66,98.25,98.63,31921.0,76.5483,76.8678,76.5483,76.8444,31921.0
2015-08-07 15:30:00,98.59,98.72,98.41,98.6,63156.0,76.8132,76.9145,76.673,76.821,63156.0
2015-08-10 09:30:00,99.0,99.26,98.63,98.63,23535.0,77.1327,77.3352,76.8444,76.8444,23535.0
2015-08-10 10:00:00,98.6,99.04,98.5,98.5,18775.0,76.821,77.1638,76.7431,76.7431,18775.0
2015-08-10 10:30:00,98.47,98.53,98.03,98.26,96084.0,76.7197,76.7665,76.3769,76.5561,96084.0
2015-08-10 11:00:00,98.29,98.78,98.23,98.56,82954.0,76.5795,76.9613,76.5328,76.7899,82954.0
2015-08-10 11:30:00,98.56,99.01,98.55,98.88,51534.0,76.7899,77.1405,76.7821,77.0392,51534.0
2015-08-10 12:00:00,98.88,98.88,98.62,98.74,41249.0,77.0392,77.0392,76.8366,76.9301,41249.0
2015-08-10 12:30:00,98.75,98.79,98.47,98.69,25264.0,76.9379,76.9691,76.7197,76.8911,25264.0
2015-08-10 13:00:00,98.71,99.08,98.57,98.97,22258.0,76.9067,77.195,76.7977,77.1093,22258.0
2015-08-10 13:30:00,98.92,99.06,98.69,98.98,19928.0,77.0703,77.1794,76.8911,77.1171,19928.0
2015-08-10 14:00:00,99.02,99.17,98.89,98.9,28002.0,77.1483,77.2651,77.047,77.0548,28002.0
2015-08-10 14:30:00,98.91,99.11,98.91,99.09,27354.0,77.0626,77.2184,77.0626,77.2028,27354.0
2015-08-10 15:00:00,99.06,99.07,98.85,98.95,31158.0,77.1794,77.1872,77.0158,77.0937,31158.0
2015-08-10 15:30:00,98.95,98.98,98.73,98.92,62128.0,77.0937,77.1171,76.9223,77.0703,62128.0
2015-08-11 09:30:00,98.0,98.24,97.14,97.69,37342.0,76.3536,76.5405,75.6835,76.112,37342.0
2015-08-11 10:00:00,97.75,98.45,97.64,98.29,26447.0,76.1588,76.7042,76.0731,76.5795,26447.0
2015-08-11 10:30:00,98.2,98.24,97.6,97.86,36700.0,76.5094,76.5405,76.0419,76.2445,36700.0
2015-08-11 11:00:00,97.85,97.97,97.56,97.88,29701.0,76.2367,76.3302,76.0107,76.2601,29701.0
2015-08-11 11:30:00,97.98,98.24,97.93,98.07,32496.0,76.338,76.5405,76.299,76.4081,32496.0
2015-08-11 12:00:00,98.1,98.21,98.02,98.15,30268.0,76.4315,76.5172,76.3691,76.4704,30268.0
2015-08-11 12:30:00,98.17,98.48,97.94,98.11,13743.0,76.486,76.7275,76.3068,76.4393,13743.0
2015-08-11 13:00:00,98.04,98.12,97.93,98.03,13158.0,76.3847,76.4471,76.299,76.3769,13158.0
2015-08-11 13:30:00,98.0,98.22,97.82,97.91,11777.0,76.3536,76.525,76.2133,76.2834,11777.0
2015-08-11 14:00:00,97.93,98.05,97.53,97.96,18482.0,76.299,76.3925,75.9874,76.3224,18482.0
2015-08-11 14:30:00,97.97,98.75,97.9,98.67,58327.0,76.3302,76.9379,76.2756,76.8756,58327.0
2015-08-11 15:00:00,98.69,98.69,98.16,98.26,27236.0,76.8911,76.8911,76.4782,76.5561,27236.0
2015-08-11 15:30:00,98.26,98.48,98.22,98.4,66855.0,76.5561,76.7275,76.525,76.6652,66855.0
2015-08-12 09:30:00,98.0,98.0,96.55,97.37,34907.0,76.3536,76.3536,75.2238,75.8627,34907.0
2015-08-12 10:00:00,97.52,97.53,96.49,96.81,38823.0,75.9796,75.9874,75.1771,75.4264,38823.0
2015-08-12 10:30:00,96.73,97.04,96.08,96.24,31023.0,75.3641,75.6056,74.8577,74.9823,31023.0
2015-08-12 11:00:00,96.24,97.33,96.16,97.3,58185.0,74.9823,75.8315,74.92,75.8082,58185.0
2015-08-12 11:30:00,97.29,97.33,96.85,97.17,58653.0,75.8004,75.8315,75.4576,75.7069,58653.0
2015-08-12 12:00:00,97.2,97.42,97.08,97.41,27124.0,75.7303,75.9017,75.6368,75.8939,27124.0
2015-08-12 12:30:00,97.47,97.66,97.0,97.03,30309.0,75.9406,76.0887,75.5744,75.5978,30309.0
2015-08-12 13:00:00,97.08,97.83,97.05,97.67,19369.0,75.6368,76.2211,75.6134,76.0964,19369.0
2015-08-12 13:30:00,97.74,98.07,97.41,98.0,12216.0,76.151,76.4081,75.8939,76.3536,12216.0
2015-08-12 14:00:00,98.0,98.04,97.54,97.58,23142.0,76.3536,76.3847,75.9952,76.0263,23142.0
2015-08-12 14:30:00,97.56,98.12,97.44,98.0,24743.0,76.0107,76.4471,75.9173,76.3536,24743.0
2015-08-12 15:00:00,98.04,98.25,97.81,98.25,10802.0,76.3847,76.5483,76.2055,76.5483,10802.0
2015-08-12 15:30:00,98.24,98.36,97.87,98.01,67605.0,76.5405,76.634,76.2523,76.3613,67605.0
2015-08-13 09:30:00,98.16,99.14,97.83,98.08,16408.0,76.4782,77.2418,76.2211,76.4159,16408.0
2015-08-13 10:00:00,98.17,98.51,98.04,98.46,21969.0,76.486,76.7509,76.3847,76.712,21969.0
2015-08-13 10:30:00,98.57,98.66,98.1,98.36,11999.0,76.7977,76.8678,76.4315,76.634,11999.0
2015-08-13 11:00:00,98.31,98.4,97.88,97.96,12032.0,76.5951,76.6652,76.2601,76.3224,12032.0
2015-08-13 11:30:00,97.99,98.37,97.99,98.1,12801.0,76.3458,76.6418,76.3458,76.4315,12801.0
2015-08-13 12:00:00,98.25,98.74,98.22,98.71,8123.0,76.5483,76.9301,76.525,76.9067,8123.0
2015-08-13 12:30:00,98.74,98.85,98.46,98.58,13020.0,76.9301,77.0158,76.712,76.8054,13020.0
2015-08-13 13:00:00,98.53,98.77,98.39,98.39,8100.0,76.7665,76.9535,76.6574,76.6574,8100.0
2015-08-13 13:30:00,98.41,98.46,98.25,98.4,13341.0,76.673,76.712,76.5483,76.6652,13341.0
2015-08-13 14:00:00,98.42,98.53,98.36,98.51,7667.0,76.6808,76.7665,76.634,76.7509,7667.0
2015-08-13 14:30:00,98.49,98.74,98.44,98.7,16076.0,76.7353,76.9301,76.6964,76.8989,16076.0
2015-08-13 15:00:00,98.64,98.67,98.06,98.12,22887.0,76.8522,76.8756,76.4003,76.4471,22887.0
2015-08-13 15:30:00,98.12,98.12,97.79,98.06,38883.0,76.4471,76.4471,76.1899,76.4003,38883.0
2015-08-14 09:30:00,98.22,98.97,97.86,98.41,32666.0,76.525,77.1093,76.2445,76.673,32666.0
2015-08-14 10:00:00,98.61,98.75,98.22,98.65,13928.0,76.8288,76.9379,76.525,76.86,13928.0
2015-08-14 10:30:00,98.61,98.9,98.47,98.57,16785.0,76.8288,77.0548,76.7197,76.7977,16785.0
2015-08-14 11:00:00,98.58,98.68,98.3,98.68,17288.0,76.8054,76.8834,76.5873,76.8834,17288.0
2015-08-14 11:30:00,98.67,98.85,98.35,98.85,25036.0,76.8756,77.0158,76.6262,77.0158,25036.0
2015-08-14 12:00:00,98.81,99.0,98.7,98.83,11273.0,76.9846,77.1327,76.8989,77.0002,11273.0
2015-08-14 12:30:00,98.92,99.08,98.68,98.72,10763.0,77.0703,77.195,76.8834,76.9145,10763.0
2015-08-14 13:00:00,98.81,99.21,98.8,99.05,13864.0,76.9846,77.2963,76.9769,77.1716,13864.0
2015-08-14 13:30:00,99.15,99.15,98.86,99.01,14428.0,77.2495,77.2495,77.0236,77.1405,14428.0
2015-08-14 14:00:00,99.1,99.33,98.99,99.17,17204.0,77.2106,77.3898,77.1249,77.2651,17204.0
2015-08-14 14:30:00,99.15,99.37,99.08,99.32,20448.0,77.2495,77.4209,77.195,77.382,20448.0
2015-08-14 15:00:00,99.24,99.59,99.22,99.37,24586.0,77.3197,77.5924,77.3041,77.4209,24586.0
2015-08-14 15:30:00,99.37,99.56,99.22,99.29,62475.0,77.4209,77.569,77.3041,77.3586,62475.0
2015-08-17 09:30:00,99.14,99.29,98.2,98.75,31839.0,77.2418,77.3586,76.5094,76.9379,31839.0
2015-08-17 10:00:00,98.88,99.51,98.38,98.93,20910.0,77.0392,77.53,76.6496,77.0781,20910.0
2015-08-17 10:30:00,98.93,99.73,98.83,99.73,8880.0,77.0781,77.7014,77.0002,77.7014,8880.0
2015-08-17 11:00:00,99.73,99.97,99.08,99.08,13041.0,77.7014,77.8884,77.195,77.195,13041.0
2015-08-17 11:30:00,99.09,99.32,98.86,98.97,21538.0,77.2028,77.382,77.0236,77.1093,21538.0
2015-08-17 12:00:00,98.99,99.38,98.92,99.22,11881.0,77.1249,77.4287,77.0703,77.3041,11881.0
2015-08-17 12:30:00,99.28,99.46,99.01,99.14,25076.0,77.3508,77.4911,77.1405,77.2418,25076.0
2015-08-17 13:00:00,99.15,99.21,98.93,98.96,23517.0,77.2495,77.2963,77.0781,77.1015,23517.0
2015-08-17 13:30:00,99.03,99.07,98.81,98.96,14519.0,77.156,77.1872,76.9846,77.1015,14519.0
2015-08-17 14:00:00,98.96,99.2,98.83,98.94,14474.0,77.1015,77.2885,77.0002,77.0859,14474.0
2015-08-17 14:30:00,98.93,99.16,98.69,99.07,34127.0,77.0781,77.2573,76.8911,77.1872,34127.0
2015-08-17 15:00:00,99.03,99.2,99.03,99.09,28422.0,77.156,77.2885,77.156,77.2028,28422.0
2015-08-17 15:30:00,99.14,99.31,99.0,99.29,64958.0,77.2418,77.3742,77.1327,77.3586,64958.0
2015-08-18 09:30:00,99.38,100.34,99.38,99.89,13834.0,77.4287,78.1767,77.4287,77.8261,13834.0
2015-08-18 10:00:00,100.01,100.04,99.02,99.43,24247.0,77.9196,77.943,77.1483,77.4677,24247.0
2015-08-18 10:30:00,99.4,99.59,98.63,99.59,35730.0,77.4443,77.5924,76.8444,77.5924,35730.0
2015-08-18 11:00:00,99.55,100.5,99.54,100.42,34045.0,77.5612,78.3014,77.5534,78.239,34045.0
2015-08-18 11:30:00,100.41,100.41,99.46,99.69,15743.0,78.2312,78.2312,77.4911,77.6703,15743.0
2015-08-18 12:00:00,99.79,99.81,98.89,99.47,26559.0,77.7482,77.7638,77.047,77.4989,26559.0
2015-08-18 12:30:00,99.33,99.39,98.76,98.98,20275.0,77.3898,77.4365,76.9457,77.1171,20275.0
2015-08-18 13:00:00,98.94,99.41,98.88,99.19,16440.0,77.0859,77.4521,77.0392,77.2807,16440.0
2015-08-18 13:30:00,99.18,99.22,98.91,98.94,9127.0,77.2729,77.3041,77.0626,77.0859,9127.0
2015-08-18 14:00:00,99.02,99.19,98.87,98.88,15893.0,77.1483,77.2807,77.0314,77.0392,15893.0
2015-08-18 14:30:00,98.85,98.87,98.66,98.79,17163.0,77.0158,77.0314,76.8678,76.9691,17163.0
2015-08-18 15:00:00,98.82,99.09,98.79,98.98,35496.0,76.9924,77.2028,76.9691,77.1171,35496.0
2015-08-18 15:30:00,98.97,99.0,98.57,98.77,89697.0,77.1093,77.1327,76.7977,76.9535,89697.0
2015-08-19 09:30:00,98.72,99.03,98.09,98.27,31899.0,76.9145,77.156,76.4237,76.5639,31899.0
2015-08-19 10:00:00,98.48,98.66,98.25,98.58,15126.0,76.7275,76.8678,76.5483,76.8054,15126.0
2015-08-19 10:30:00,98.58,98.65,98.14,98.19,33971.0,76.8054,76.86,76.4626,76.5016,33971.0
2015-08-19 11:00:00,98.27,98.52,98.21,98.35,38796.0,76.5639,76.7587,76.5172,76.6262,38796.0
2015-08-19 11:30:00,98.34,98.36,97.85,97.9,31674.0,76.6185,76.634,76.2367,76.2756,31674.0
2015-08-19 12:00:00,97.89,98.37,97.7,98.32,18399.0,76.2679,76.6418,76.1198,76.6029,18399.0
2015-08-19 12:30:00,98.37,98.63,98.28,98.47,15154.0,76.6418,76.8444,76.5717,76.7197,15154.0
2015-08-19 13:00:00,98.44,98.72,98.44,98.49,11139.0,76.6964,76.9145,76.6964,76.7353,11139.0
2015-08-19 13:30:00,98.49,98.8,98.45,98.52,15294.0,76.7353,76.9769,76.7042,76.7587,15294.0
2015-08-19 14:00:00,98.6,99.38,98.6,98.92,17661.0,76.821,77.4287,76.821,77.0703,17661.0
2015-08-19 14:30:00,98.93,99.06,98.14,98.28,20736.0,77.0781,77.1794,76.4626,76.5717,20736.0
2015-08-19 15:00:00,98.25,98.87,98.15,98.85,51046.0,76.5483,77.0314,76.4704,77.0158,51046.0
2015-08-19 15:30:00,98.82,98.98,98.7,98.79,79124.0,76.9924,77.1171,76.8989,76.9691,79124.0
2015-08-20 09:30:00,97.73,98.37,97.38,97.89,54399.0,76.1432,76.6418,75.8705,76.2679,54399.0
2015-08-20 10:00:00,97.72,97.8,96.8,96.8,17194.0,76.1354,76.1977,75.4186,75.4186,17194.0
2015-08-20 10:30:00,96.82,97.76,96.62,97.67,16158.0,75.4342,76.1666,75.2784,76.0964,16158.0
2015-08-20 11:00:00,97.57,97.62,97.01,97.51,19529.0,76.0185,76.0575,75.5822,75.9718,19529.0
2015-08-20 11:30:00,97.5,97.52,97.2,97.51,18456.0,75.964,75.9796,75.7303,75.9718,18456.0
2015-08-20 12:00:00,97.53,97.63,97.13,97.19,21507.0,75.9874,76.0653,75.6757,75.7225,21507.0
2015-08-20 12:30:00,97.24,98.4,97.24,97.62,46581.0,75.7614,76.6652,75.7614,76.0575,46581.0
2015-08-20 13:00:00,97.57,98.46,97.55,98.45,35335.0,76.0185,76.712,76.003,76.7042,35335.0
2015-08-20 13:30:00,98.35,98.89,98.18,98.76,41356.0,76.6262,77.047,76.4938,76.9457,41356.0
2015-08-20 14:00:00,98.8,98.83,98.21,98.59,45379.0,76.9769,77.0002,76.5172,76.8132,45379.0
2015-08-20 14:30:00,98.6,98.81,98.28,98.65,56338.0,76.821,76.9846,76.5717,76.86,56338.0
2015-08-20 15:00:00,98.58,98.73,98.12,98.53,65520.0,76.8054,76.9223,76.4471,76.7665,65520.0
2015-08-20 15:30:00,98.49,98.76,97.94,98.02,137250.0,76.7353,76.9457,76.3068,76.3691,137250.0
2015-08-21 09:30:00,97.38,97.89,96.11,97.17,51564.0,75.8705,76.2679,74.881,75.7069,51564.0
2015-08-21 10:00:00,97.27,97.63,96.18,96.22,25776.0,75.7848,76.0653,74.9356,74.9667,25776.0
2015-08-21 10:30:00,96.16,96.24,95.68,95.7,36106.0,74.92,74.9823,74.546,74.5616,36106.0
2015-08-21 11:00:00,95.69,95.95,95.08,95.85,46958.0,74.5538,74.7564,74.0785,74.6785,46958.0
2015-08-21 11:30:00,95.93,96.76,95.92,96.59,72042.0,74.7408,75.3875,74.733,75.255,72042.0
2015-08-21 12:00:00,96.59,96.7,95.77,95.77,38393.0,75.255,75.3407,74.6161,74.6161,38393.0
2015-08-21 12:30:00,95.79,96.33,95.7,95.7,19123.0,74.6317,75.0524,74.5616,74.5616,19123.0
2015-08-21 13:00:00,95.61,96.49,95.61,96.48,30333.0,74.4915,75.1771,74.4915,75.1693,30333.0
2015-08-21 13:30:00,96.55,96.92,96.26,96.84,37907.0,75.2238,75.5121,74.9979,75.4498,37907.0
2015-08-21 14:00:00,96.93,97.37,96.34,96.58,24988.0,75.5199,75.8627,75.0602,75.2472,24988.0
2015-08-21 14:30:00,96.59,96.96,96.11,96.41,29060.0,75.255,75.5433,74.881,75.1148,29060.0
2015-08-21 15:00:00,96.32,96.53,95.52,95.76,29854.0,75.0446,75.2083,74.4213,74.6083,29854.0
2015-08-21 15:30:00,95.76,96.04,95.36,95.4,128095.0,74.6083,74.8265,74.2967,74.3279,128095.0
2015-08-24 09:30:00,92.19,93.23,90.51,92.81,64354.0,71.8269,72.6372,70.518,72.3099,64354.0
2015-08-24 10:00:00,92.82,94.73,92.75,93.91,26130.0,72.3177,73.8058,72.2632,73.167,26130.0
2015-08-24 10:30:00,93.86,94.53,93.29,94.27,22002.0,73.128,73.65,72.6839,73.4474,22002.0
2015-08-24 11:00:00,94.5,94.56,93.39,93.72,24052.0,73.6266,73.6734,72.7618,73.0189,24052.0
2015-08-24 11:30:00,93.5,95.45,93.5,95.33,28285.0,72.8475,74.3668,72.8475,74.2733,28285.0
2015-08-24 12:00:00,95.34,95.65,94.76,95.44,29779.0,74.2811,74.5226,73.8292,74.359,29779.0
2015-08-24 12:30:00,95.35,95.92,94.96,95.23,27225.0,74.2889,74.733,73.985,74.1954,27225.0
2015-08-24 13:00:00,95.27,95.49,94.23,94.63,28939.0,74.2266,74.398,73.4163,73.7279,28939.0
2015-08-24 13:30:00,94.59,95.08,94.27,94.61,31650.0,73.6968,74.0785,73.4474,73.7123,31650.0
2015-08-24 14:00:00,94.45,94.84,93.7,94.12,32663.0,73.5877,73.8915,73.0033,73.3306,32663.0
2015-08-24 14:30:00,94.03,94.38,93.03,93.14,28416.0,73.2605,73.5331,72.4813,72.567,28416.0
2015-08-24 15:00:00,93.19,93.95,92.96,93.27,53917.0,72.606,73.1981,72.4268,72.6683,53917.0
2015-08-24 15:30:00,93.29,94.71,93.13,93.39,136527.0,72.6839,73.7903,72.5593,72.7618,136527.0
2015-08-25 09:30:00,95.26,96.18,94.78,96.0,57836.0,74.2188,74.9356,73.8448,74.7953,57836.0
2015-08-25 10:00:00,95.95,96.55,95.06,96.43,59589.0,74.7564,75.2238,74.063,75.1303,59589.0
2015-08-25 10:30:00,96.34,96.49,96.0,96.31,55429.0,75.0602,75.1771,74.7953,75.0368,55429.0
2015-08-25 11:00:00,96.18,97.37,96.18,96.99,31777.0,74.9356,75.8627,74.9356,75.5666,31777.0
2015-08-25 11:30:00,96.87,97.47,96.71,97.04,32695.0,75.4732,75.9406,75.3485,75.6056,32695.0
2015-08-25 12:00:00,96.99,97.38,96.8,97.36,28750.0,75.5666,75.8705,75.4186,75.8549,28750.0
2015-08-25 12:30:00,97.31,97.49,97.16,97.25,28538.0,75.816,75.9562,75.6991,75.7692,28538.0
2015-08-25 13:00:00,97.2,97.55,96.75,96.76,69909.0,75.7303,76.003,75.3797,75.3875,69909.0
2015-08-25 13:30:00,96.76,97.16,96.34,97.03,83626.0,75.3875,75.6991,75.0602,75.5978,83626.0
2015-08-25 14:00:00,97.03,97.04,96.26,96.37,41915.0,75.5978,75.6056,74.9979,75.0836,41915.0
2015-08-25 14:30:00,96.38,96.91,96.25,96.48,49886.0,75.0914,75.5043,74.9901,75.1693,49886.0
2015-08-25 15:00:00,96.64,96.79,95.79,95.81,46817.0,75.294,75.4108,74.6317,74.6473,46817.0
2015-08-25 15:30:00,95.84,95.9,94.62,94.83,128151.0,74.6707,74.7174,73.7201,73.8838,128151.0
2015-08-26 09:30:00,96.49,96.66,95.0,95.0,68318.0,75.1771,75.3095,74.0162,74.0162,68318.0
2015-08-26 10:00:00,95.15,95.64,94.49,95.57,45105.0,74.1331,74.5148,73.6189,74.4603,45105.0
2015-08-26 10:30:00,95.52,96.18,94.9,94.97,30020.0,74.4213,74.9356,73.9383,73.9928,30020.0
2015-08-26 11:00:00,94.95,95.59,94.95,95.12,37530.0,73.9772,74.4759,73.9772,74.1097,37530.0
2015-08-26 11:30:00,95.14,95.16,94.43,95.02,29288.0,74.1253,74.1409,73.5721,74.0318,29288.0
2015-08-26 12:00:00,94.95,94.97,94.29,94.42,24460.0,73.9772,73.9928,73.463,73.5643,24460.0
2015-08-26 12:30:00,94.32,94.9,94.03,94.9,31235.0,73.4864,73.9383,73.2605,73.9383,31235.0
2015-08-26 13:00:00,95.01,95.73,94.4,95.73,54923.0,74.024,74.585,73.5487,74.585,54923.0
2015-08-26 13:30:00,95.68,96.04,95.36,95.74,35753.0,74.546,74.8265,74.2967,74.5928,35753.0
2015-08-26 14:00:00,95.73,95.78,94.62,95.18,41871.0,74.585,74.6239,73.7201,74.1564,41871.0
2015-08-26 14:30:00,95.21,96.29,95.21,96.29,39536.0,74.1798,75.0213,74.1798,75.0213,39536.0
2015-08-26 15:00:00,96.18,97.17,96.0,96.81,72576.0,74.9356,75.7069,74.7953,75.4264,72576.0
2015-08-26 15:30:00,96.74,97.65,96.74,96.95,136160.0,75.3719,76.0809,75.3719,75.5355,136160.0
2015-08-27 09:30:00,97.6,98.93,97.6,98.3,50955.0,76.0419,77.0781,76.0419,76.5873,50955.0
2015-08-27 10:00:00,98.29,98.64,97.43,98.51,23773.0,76.5795,76.8522,75.9095,76.7509,23773.0
2015-08-27 10:30:00,98.55,98.55,97.91,98.25,23157.0,76.7821,76.7821,76.2834,76.5483,23157.0
2015-08-27 11:00:00,98.26,98.57,97.61,97.95,22741.0,76.5561,76.7977,76.0497,76.3146,22741.0
2015-08-27 11:30:00,97.89,98.07,97.63,97.76,23440.0,76.2679,76.4081,76.0653,76.1666,23440.0
2015-08-27 12:00:00,97.72,98.47,97.72,98.42,13641.0,76.1354,76.7197,76.1354,76.6808,13641.0
2015-08-27 12:30:00,98.43,98.43,97.97,98.39,15897.0,76.6886,76.6886,76.3302,76.6574,15897.0
2015-08-27 13:00:00,98.46,98.78,98.26,98.41,15746.0,76.712,76.9613,76.5561,76.673,15746.0
2015-08-27 13:30:00,98.41,98.54,98.07,98.2,17432.0,76.673,76.7743,76.4081,76.5094,17432.0
2015-08-27 14:00:00,98.19,98.24,97.52,97.58,25975.0,76.5016,76.5405,75.9796,76.0263,25975.0
2015-08-27 14:30:00,97.7,98.07,97.12,97.12,27414.0,76.1198,76.4081,75.6679,75.6679,27414.0
2015-08-27 15:00:00,97.12,97.7,96.65,97.69,47139.0,75.6679,76.1198,75.3017,76.112,47139.0
2015-08-27 15:30:00,97.69,98.4,97.55,98.39,76808.0,76.112,76.6652,76.003,76.6574,76808.0
2015-08-28 09:30:00,97.37,98.48,97.13,97.8,31576.0,76.0321,76.8988,75.8447,76.3679,31576.0
2015-08-28 10:00:00,97.66,98.01,97.43,97.95,10507.0,76.2585,76.5318,76.0789,76.485,10507.0
2015-08-28 10:30:00,97.79,98.66,97.78,98.66,18588.0,76.36,77.0394,76.3522,77.0394,18588.0
2015-08-28 11:00:00,98.69,99.04,98.47,99.0,11713.0,77.0628,77.3361,76.891,77.3049,11713.0
2015-08-28 11:30:00,98.94,98.99,97.75,97.85,17594.0,77.258,77.2971,76.3288,76.4069,17594.0
2015-08-28 12:00:00,97.86,98.34,97.84,98.34,8089.0,76.4147,76.7895,76.3991,76.7895,8089.0
2015-08-28 12:30:00,98.29,98.63,98.2,98.36,12500.0,76.7505,77.016,76.6802,76.8051,12500.0
2015-08-28 13:00:00,98.35,98.8,98.33,98.38,15968.0,76.7973,77.1487,76.7817,76.8207,15968.0
2015-08-28 13:30:00,98.43,98.61,98.28,98.36,12900.0,76.8598,77.0003,76.7427,76.8051,12900.0
2015-08-28 14:00:00,98.43,98.69,98.19,98.38,25297.0,76.8598,77.0628,76.6724,76.8207,25297.0
2015-08-28 14:30:00,98.41,98.59,98.19,98.54,12800.0,76.8442,76.9847,76.6724,76.9457,12800.0
2015-08-28 15:00:00,98.6,98.6,98.07,98.34,14566.0,76.9925,76.9925,76.5787,76.7895,14566.0
2015-08-28 15:30:00,98.3,98.54,97.9,98.5,52619.0,76.7583,76.9457,76.4459,76.9145,52619.0
2015-08-31 09:30:00,98.48,98.97,98.0,98.37,34438.0,76.8988,77.2815,76.524,76.8129,34438.0
2015-08-31 10:00:00,98.34,98.75,98.25,98.75,29018.0,76.7895,77.1097,76.7192,77.1097,29018.0
2015-08-31 10:30:00,98.72,99.82,98.59,98.91,56715.0,77.0862,77.9452,76.9847,77.2346,56715.0
2015-08-31 11:00:00,98.9,99.28,98.55,99.12,20567.0,77.2268,77.5235,76.9535,77.3986,20567.0
2015-08-31 11:30:00,99.12,99.64,99.01,99.34,32767.0,77.3986,77.8046,77.3127,77.5704,32767.0
2015-08-31 12:00:00,99.24,99.76,98.98,99.63,14684.0,77.4923,77.8983,77.2893,77.7968,14684.0
2015-08-31 12:30:00,99.6,99.6,99.08,99.2,11492.0,77.7734,77.7734,77.3673,77.4611,11492.0
2015-08-31 13:00:00,99.21,99.4,98.82,98.89,12601.0,77.4689,77.6172,77.1643,77.219,12601.0
2015-08-31 13:30:00,98.87,99.07,98.65,98.89,15688.0,77.2034,77.3595,77.0316,77.219,15688.0
2015-08-31 14:00:00,98.93,99.02,98.14,98.73,16597.0,77.2502,77.3205,76.6333,77.094,16597.0
2015-08-31 14:30:00,98.74,98.74,98.06,98.18,12642.0,77.1019,77.1019,76.5709,76.6646,12642.0
2015-08-31 15:00:00,98.21,98.61,98.21,98.48,21053.0,76.688,77.0003,76.688,76.8988,21053.0
2015-08-31 15:30:00,98.43,98.68,98.25,98.28,74470.0,76.8598,77.055,76.7192,76.7427,74470.0
2015-09-01 09:30:00,97.23,98.1,96.46,97.99,26352.0,75.9228,76.6021,75.3215,76.5162,26352.0
2015-09-01 10:00:00,97.78,98.5,97.23,98.49,28502.0,76.3522,76.9145,75.9228,76.9066,28502.0
2015-09-01 10:30:00,98.48,98.64,97.72,98.1,20576.0,76.8988,77.0238,76.3054,76.6021,20576.0
2015-09-01 11:00:00,98.06,98.28,97.82,98.02,19860.0,76.5709,76.7427,76.3835,76.5396,19860.0
2015-09-01 11:30:00,98.03,98.2,97.61,97.67,19202.0,76.5474,76.6802,76.2195,76.2663,19202.0
2015-09-01 12:00:00,97.78,97.78,97.24,97.41,16006.0,76.3522,76.3522,75.9306,76.0633,16006.0
2015-09-01 12:30:00,97.33,97.39,96.85,96.88,13858.0,76.0008,76.0477,75.626,75.6495,13858.0
2015-09-01 13:00:00,96.88,97.42,96.88,97.15,16061.0,75.6495,76.0711,75.6495,75.8603,16061.0
2015-09-01 13:30:00,97.1,97.27,96.91,97.03,11412.0,75.8213,75.954,75.6729,75.7666,11412.0
2015-09-01 14:00:00,96.93,96.93,96.39,96.68,13560.0,75.6885,75.6885,75.2668,75.4933,13560.0
2015-09-01 14:30:00,96.7,97.2,96.7,96.8,16358.0,75.5089,75.8993,75.5089,75.587,16358.0
2015-09-01 15:00:00,96.85,96.92,96.42,96.42,24671.0,75.626,75.6807,75.2903,75.2903,24671.0
2015-09-01 15:30:00,96.52,96.8,96.11,96.5,74572.0,75.3684,75.587,75.0482,75.3527,74572.0
2015-09-02 09:30:00,97.27,98.76,97.27,97.37,34942.0,75.954,77.1175,75.954,76.0321,34942.0
2015-09-02 10:00:00,97.37,98.12,97.34,97.84,32928.0,76.0321,76.6177,76.0087,76.3991,32928.0
2015-09-02 10:30:00,97.81,98.38,97.62,98.38,22118.0,76.3757,76.8207,76.2273,76.8207,22118.0
2015-09-02 11:00:00,98.44,98.73,98.27,98.3,42733.0,76.8676,77.094,76.7349,76.7583,42733.0
2015-09-02 11:30:00,98.3,98.31,97.95,98.05,18069.0,76.7583,76.7661,76.485,76.5631,18069.0
2015-09-02 12:00:00,98.06,98.06,97.65,97.97,8100.0,76.5709,76.5709,76.2507,76.5006,8100.0
2015-09-02 12:30:00,98.02,98.38,97.95,98.23,11400.0,76.5396,76.8207,76.485,76.7036,11400.0
2015-09-02 13:00:00,98.18,98.26,97.96,98.2,12200.0,76.6646,76.727,76.4928,76.6802,12200.0
2015-09-02 13:30:00,98.1,98.13,97.55,97.56,10318.0,76.6021,76.6255,76.1726,76.1804,10318.0
2015-09-02 14:00:00,97.62,97.98,97.51,97.85,16410.0,76.2273,76.5084,76.1414,76.4069,16410.0
2015-09-02 14:30:00,97.85,98.1,97.72,98.08,12524.0,76.4069,76.6021,76.3054,76.5865,12524.0
2015-09-02 15:00:00,98.04,98.15,97.68,97.9,18797.0,76.5553,76.6412,76.2741,76.4459,18797.0
2015-09-02 15:30:00,97.91,98.29,97.83,98.26,60483.0,76.4537,76.7505,76.3913,76.727,60483.0
2015-09-03 09:30:00,98.75,98.96,98.02,98.06,35016.0,77.1097,77.2736,76.5396,76.5709,35016.0
2015-09-03 10:00:00,98.24,99.28,98.08,99.2,15034.0,76.7114,77.5235,76.5865,77.4611,15034.0
2015-09-03 10:30:00,99.23,99.59,98.87,99.53,22664.0,77.4845,77.7656,77.2034,77.7187,22664.0
2015-09-03 11:00:00,99.52,99.63,98.86,99.23,18255.0,77.7109,77.7968,77.1956,77.4845,18255.0
2015-09-03 11:30:00,99.32,99.68,99.04,99.21,15515.0,77.5548,77.8359,77.3361,77.4689,15515.0
2015-09-03 12:00:00,99.11,99.24,98.83,98.97,14400.0,77.3908,77.4923,77.1721,77.2815,14400.0
2015-09-03 12:30:00,98.91,98.96,98.5,98.52,18658.0,77.2346,77.2736,76.9145,76.9301,18658.0
2015-09-03 13:00:00,98.52,98.53,98.13,98.36,15794.0,76.9301,76.9379,76.6255,76.8051,15794.0
2015-09-03 13:30:00,98.43,98.52,98.13,98.13,20011.0,76.8598,76.9301,76.6255,76.6255,20011.0
2015-09-03 14:00:00,98.09,98.19,97.96,98.04,15611.0,76.5943,76.6724,76.4928,76.5553,15611.0
2015-09-03 14:30:00,98.08,98.24,97.85,98.01,28454.0,76.5865,76.7114,76.4069,76.5318,28454.0
2015-09-03 15:00:00,98.01,98.17,97.55,97.73,46051.0,76.5318,76.6568,76.1726,76.3132,46051.0
2015-09-03 15:30:00,97.68,97.9,97.4,97.73,138573.0,76.2741,76.4459,76.0555,76.3132,138573.0
2015-09-04 09:30:00,97.0,97.88,96.56,97.36,25468.0,75.7432,76.4303,75.3996,76.0243,25468.0
2015-09-04 10:00:00,97.51,97.51,96.68,97.21,22400.0,76.1414,76.1414,75.4933,75.9071,22400.0
2015-09-04 10:30:00,97.21,97.4,96.92,97.25,21952.0,75.9071,76.0555,75.6807,75.9384,21952.0
2015-09-04 11:00:00,97.29,97.47,97.03,97.05,19105.0,75.9696,76.1102,75.7666,75.7822,19105.0
2015-09-04 11:30:00,97.06,97.13,96.83,97.03,13626.0,75.79,75.8447,75.6104,75.7666,13626.0
2015-09-04 12:00:00,96.98,97.17,96.73,97.17,24792.0,75.7275,75.8759,75.5323,75.8759,24792.0
2015-09-04 12:30:00,97.18,97.26,96.94,96.98,14636.0,75.8837,75.9462,75.6963,75.7275,14636.0
2015-09-04 13:00:00,96.97,97.13,96.78,96.78,14677.0,75.7197,75.8447,75.5714,75.5714,14677.0
2015-09-04 13:30:00,96.77,96.98,96.76,96.89,11774.0,75.5636,75.7275,75.5558,75.6573,11774.0
2015-09-04 14:00:00,96.91,96.92,96.46,96.57,14138.0,75.6729,75.6807,75.3215,75.4074,14138.0
2015-09-04 14:30:00,96.63,96.79,96.52,96.79,16257.0,75.4542,75.5792,75.3684,75.5792,16257.0
2015-09-04 15:00:00,96.83,97.03,96.7,96.91,29289.0,75.6104,75.7666,75.5089,75.6729,29289.0
2015-09-04 15:30:00,96.9,97.74,96.88,97.15,71135.0,75.6651,76.321,75.6495,75.8603,71135.0
2015-09-08 09:30:00,98.48,98.83,97.99,98.63,34663.0,76.8988,77.1721,76.5162,77.016,34663.0
2015-09-08 10:00:00,98.57,98.62,97.22,97.43,32422.0,76.9691,77.0082,75.915,76.0789,32422.0
2015-09-08 10:30:00,97.47,97.47,96.68,96.97,35204.0,76.1102,76.1102,75.4933,75.7197,35204.0
2015-09-08 11:00:00,96.93,97.0,96.72,96.74,23655.0,75.6885,75.7432,75.5245,75.5401,23655.0
2015-09-08 11:30:00,96.77,96.89,96.64,96.71,19363.0,75.5636,75.6573,75.4621,75.5167,19363.0
2015-09-08 12:00:00,96.69,97.19,96.57,97.04,21340.0,75.5011,75.8915,75.4074,75.7744,21340.0
2015-09-08 12:30:00,97.06,97.23,96.92,97.23,21267.0,75.79,75.9228,75.6807,75.9228,21267.0
2015-09-08 13:00:00,97.25,97.31,97.0,97.15,19984.0,75.9384,75.9852,75.7432,75.8603,19984.0
2015-09-08 13:30:00,97.1,97.19,96.72,96.72,31183.0,75.8213,75.8915,75.5245,75.5245,31183.0
2015-09-08 14:00:00,96.75,97.1,96.68,96.84,38709.0,75.548,75.8213,75.4933,75.6182,38709.0
2015-09-08 14:30:00,96.83,97.02,96.74,96.8,36598.0,75.6104,75.7588,75.5401,75.587,36598.0
2015-09-08 15:00:00,96.84,97.31,96.82,97.2,58630.0,75.6182,75.9852,75.6026,75.8993,58630.0
2015-09-08 15:30:00,97.23,97.3,97.02,97.12,128718.0,75.9228,75.9774,75.7588,75.8369,128718.0
2015-09-09 09:30:00,97.83,98.26,97.19,98.23,72857.0,76.3913,76.727,75.8915,76.7036,72857.0
2015-09-09 10:00:00,98.28,98.41,96.96,97.15,61775.0,76.7427,76.8442,75.7119,75.8603,61775.0
2015-09-09 10:30:00,97.14,97.38,96.96,97.04,21099.0,75.8525,76.0399,75.7119,75.7744,21099.0
2015-09-09 11:00:00,97.03,97.16,96.87,97.13,18254.0,75.7666,75.8681,75.6417,75.8447,18254.0
2015-09-09 11:30:00,97.15,97.18,96.8,96.84,29390.0,75.8603,75.8837,75.587,75.6182,29390.0
2015-09-09 12:00:00,96.85,97.2,96.81,97.0,22654.0,75.626,75.8993,75.5948,75.7432,22654.0
2015-09-09 12:30:00,97.08,97.09,96.85,97.0,24429.0,75.8056,75.8134,75.626,75.7432,24429.0
2015-09-09 13:00:00,97.06,97.17,96.79,96.79,30189.0,75.79,75.8759,75.5792,75.5792,30189.0
2015-09-09 13:30:00,96.73,96.81,96.38,96.44,22005.0,75.5323,75.5948,75.259,75.3059,22005.0
2015-09-09 14:00:00,96.48,96.58,96.36,96.43,24180.0,75.3371,75.4152,75.2434,75.2981,24180.0
2015-09-09 14:30:00,96.43,96.53,96.25,96.36,38174.0,75.2981,75.3762,75.1575,75.2434,38174.0
2015-09-09 15:00:00,96.35,96.54,96.02,96.04,58687.0,75.2356,75.384,74.9779,74.9935,58687.0
2015-09-09 15:30:00,96.0,96.0,95.33,95.66,111804.0,74.9623,74.9623,74.4391,74.6968,111804.0
2015-09-10 09:30:00,95.23,96.47,95.15,96.18,27256.0,74.361,75.3293,74.2986,75.1029,27256.0
2015-09-10 10:00:00,96.22,96.51,95.83,96.0,39794.0,75.1341,75.3605,74.8296,74.9623,39794.0
2015-09-10 10:30:00,96.03,96.81,95.98,96.76,46157.0,74.9857,75.5948,74.9467,75.5558,46157.0
2015-09-10 11:00:00,96.75,96.83,96.42,96.77,41801.0,75.548,75.6104,75.2903,75.5636,41801.0
2015-09-10 11:30:00,96.79,97.13,96.46,96.96,30494.0,75.5792,75.8447,75.3215,75.7119,30494.0
2015-09-10 12:00:00,97.0,97.51,97.0,97.39,43926.0,75.7432,76.1414,75.7432,76.0477,43926.0
2015-09-10 12:30:00,97.36,97.74,97.31,97.72,32001.0,76.0243,76.321,75.9852,76.3054,32001.0
2015-09-10 13:00:00,97.7,97.76,97.34,97.76,25647.0,76.2898,76.3366,76.0087,76.3366,25647.0
2015-09-10 13:30:00,97.77,97.91,97.51,97.7,28787.0,76.3444,76.4537,76.1414,76.2898,28787.0
2015-09-10 14:00:00,97.73,97.92,97.62,97.86,41962.0,76.3132,76.4616,76.2273,76.4147,41962.0
2015-09-10 14:30:00,97.85,97.92,97.28,97.28,44151.0,76.4069,76.4616,75.9618,75.9618,44151.0
2015-09-10 15:00:00,97.31,97.76,97.27,97.33,51285.0,75.9852,76.3366,75.954,76.0008,51285.0
2015-09-10 15:30:00,97.28,97.3,96.87,97.04,137522.0,75.9618,75.9774,75.6417,75.7744,137522.0
2015-09-11 09:30:00,96.76,97.21,96.3,96.64,22605.0,75.5558,75.9071,75.1966,75.4621,22605.0
2015-09-11 10:00:00,96.6,96.6,95.98,96.27,15557.0,75.4308,75.4308,74.9467,75.1731,15557.0
2015-09-11 10:30:00,96.23,96.75,96.23,96.69,39183.0,75.1419,75.548,75.1419,75.5011,39183.0
2015-09-11 11:00:00,96.72,97.13,96.64,97.08,20756.0,75.5245,75.8447,75.4621,75.8056,20756.0
2015-09-11 11:30:00,97.08,97.7,96.98,97.67,21132.0,75.8056,76.2898,75.7275,76.2663,21132.0
2015-09-11 12:00:00,97.75,98.4,97.38,97.51,111528.0,76.3288,76.8364,76.0399,76.1414,111528.0
2015-09-11 12:30:00,97.49,97.78,97.3,97.72,16231.0,76.1258,76.3522,75.9774,76.3054,16231.0
2015-09-11 13:00:00,97.73,97.84,97.15,97.17,15527.0,76.3132,76.3991,75.8603,75.8759,15527.0
2015-09-11 13:30:00,97.14,97.28,97.02,97.22,10088.0,75.8525,75.9618,75.7588,75.915,10088.0
2015-09-11 14:00:00,97.19,97.42,97.11,97.42,10850.0,75.8915,76.0711,75.8291,76.0711,10850.0
2015-09-11 14:30:00,97.47,97.6,97.43,97.45,15308.0,76.1102,76.2117,76.0789,76.0946,15308.0
2015-09-11 15:00:00,97.49,97.71,97.49,97.55,17570.0,76.1258,76.2976,76.1258,76.1726,17570.0
2015-09-11 15:30:00,97.51,97.64,97.38,97.64,49427.0,76.1414,76.2429,76.0399,76.2429,49427.0
2015-09-14 09:30:00,97.67,98.19,97.24,97.72,10907.0,76.2663,76.6724,75.9306,76.3054,10907.0
2015-09-14 10:00:00,97.58,97.67,97.34,97.34,10921.0,76.1961,76.2663,76.0087,76.0087,10921.0
2015-09-14 10:30:00,97.34,97.37,97.0,97.21,16900.0,76.0087,76.0321,75.7432,75.9071,16900.0
2015-09-14 11:00:00,97.24,97.37,97.12,97.29,17819.0,75.9306,76.0321,75.8369,75.9696,17819.0
2015-09-14 11:30:00,97.27,97.46,97.11,97.32,31939.0,75.954,76.1024,75.8291,75.993,31939.0
2015-09-14 12:00:00,97.38,97.53,97.33,97.47,9690.0,76.0399,76.157,76.0008,76.1102,9690.0
2015-09-14 12:30:00,97.44,97.52,97.07,97.15,10005.0,76.0867,76.1492,75.7978,75.8603,10005.0
2015-09-14 13:00:00,97.12,97.14,96.94,96.94,9820.0,75.8369,75.8525,75.6963,75.6963,9820.0
2015-09-14 13:30:00,96.93,97.61,96.93,97.61,34877.0,75.6885,76.2195,75.6885,76.2195,34877.0
2015-09-14 14:00:00,97.54,97.59,97.34,97.39,12797.0,76.1648,76.2039,76.0087,76.0477,12797.0
2015-09-14 14:30:00,97.35,97.59,97.29,97.43,11726.0,76.0165,76.2039,75.9696,76.0789,11726.0
2015-09-14 15:00:00,97.36,97.48,97.22,97.22,14038.0,76.0243,76.118,75.915,75.915,14038.0
2015-09-14 15:30:00,97.26,97.37,97.05,97.3,41280.0,75.9462,76.0321,75.7822,75.9774,41280.0
2015-09-15 09:30:00,97.79,97.87,97.02,97.26,18004.0,76.36,76.4225,75.7588,75.9462,18004.0
2015-09-15 10:00:00,97.37,97.78,97.37,97.58,12265.0,76.0321,76.3522,76.0321,76.1961,12265.0
2015-09-15 10:30:00,97.58,97.61,97.39,97.52,12100.0,76.1961,76.2195,76.0477,76.1492,12100.0
2015-09-15 11:00:00,97.51,97.65,97.23,97.61,37310.0,76.1414,76.2507,75.9228,76.2195,37310.0
2015-09-15 11:30:00,97.59,98.05,97.43,98.05,29496.0,76.2039,76.5631,76.0789,76.5631,29496.0
2015-09-15 12:00:00,98.06,98.37,97.95,98.05,10400.0,76.5709,76.8129,76.485,76.5631,10400.0
2015-09-15 12:30:00,97.91,98.21,97.91,98.07,6243.0,76.4537,76.688,76.4537,76.5787,6243.0
2015-09-15 13:00:00,98.02,98.64,98.02,98.4,8960.0,76.5396,77.0238,76.5396,76.8364,8960.0
2015-09-15 13:30:00,98.44,98.51,97.98,97.98,11116.0,76.8676,76.9223,76.5084,76.5084,11116.0
2015-09-15 14:00:00,97.98,98.55,97.97,98.21,15857.0,76.5084,76.9535,76.5006,76.688,15857.0
2015-09-15 14:30:00,98.15,98.24,97.92,98.01,14746.0,76.6412,76.7114,76.4616,76.5318,14746.0
2015-09-15 15:00:00,98.02,98.45,98.0,98.25,17402.0,76.5396,76.8754,76.524,76.7192,17402.0
2015-09-15 15:30:00,98.3,98.55,98.04,98.1,46232.0,76.7583,76.9535,76.5553,76.6021,46232.0
2015-09-16 09:30:00,96.01,96.9,95.0,95.43,100886.0,74.9701,75.6651,74.1815,74.5172,100886.0
2015-09-16 10:00:00,95.4,97.1,95.29,97.05,93027.0,74.4938,75.8213,74.4079,75.7822,93027.0
2015-09-16 10:30:00,97.0,97.47,96.96,97.47,49967.0,75.7432,76.1102,75.7119,76.1102,49967.0
2015-09-16 11:00:00,97.51,98.23,97.48,97.77,51440.0,76.1414,76.7036,76.118,76.3444,51440.0
2015-09-16 11:30:00,97.73,97.88,97.41,97.74,34986.0,76.3132,76.4303,76.0633,76.321,34986.0
2015-09-16 12:00:00,97.87,98.34,97.74,98.34,28944.0,76.4225,76.7895,76.321,76.7895,28944.0
2015-09-16 12:30:00,98.3,98.62,98.22,98.22,28940.0,76.7583,77.0082,76.6958,76.6958,28940.0
2015-09-16 13:00:00,98.19,98.34,97.95,98.16,28153.0,76.6724,76.7895,76.485,76.649,28153.0
2015-09-16 13:30:00,98.18,98.58,98.18,98.55,13257.0,76.6646,76.9769,76.6646,76.9535,13257.0
2015-09-16 14:00:00,98.58,98.6,97.84,97.84,20278.0,76.9769,76.9925,76.3991,76.3991,20278.0
2015-09-16 14:30:00,97.82,98.5,97.76,98.36,24500.0,76.3835,76.9145,76.3366,76.8051,24500.0
2015-09-16 15:00:00,98.32,98.44,97.87,98.02,59742.0,76.7739,76.8676,76.4225,76.5396,59742.0
2015-09-16 15:30:00,98.06,98.14,97.89,97.99,76306.0,76.5709,76.6333,76.4381,76.5162,76306.0
2015-09-17 09:30:00,97.96,98.13,97.06,97.2,18639.0,76.4928,76.6255,75.79,75.8993,18639.0
2015-09-17 10:00:00,97.28,97.83,97.27,97.36,16615.0,75.9618,76.3913,75.954,76.0243,16615.0
2015-09-17 10:30:00,97.39,97.85,97.33,97.76,13301.0,76.0477,76.4069,76.0008,76.3366,13301.0
2015-09-17 11:00:00,97.75,97.93,97.65,97.93,5647.0,76.3288,76.4694,76.2507,76.4694,5647.0
2015-09-17 11:30:00,97.95,98.07,97.9,97.96,5873.0,76.485,76.5787,76.4459,76.4928,5873.0
2015-09-17 12:00:00,97.94,98.25,97.87,98.17,4044.0,76.4772,76.7192,76.4225,76.6568,4044.0
2015-09-17 12:30:00,98.24,98.25,97.95,97.95,25675.0,76.7114,76.7192,76.485,76.485,25675.0
2015-09-17 13:00:00,97.95,98.02,97.82,97.9,8300.0,76.485,76.5396,76.3835,76.4459,8300.0
2015-09-17 13:30:00,97.91,98.03,97.65,97.65,9248.0,76.4537,76.5474,76.2507,76.2507,9248.0
2015-09-17 14:00:00,97.7,98.02,97.32,97.59,44530.0,76.2898,76.5396,75.993,76.2039,44530.0
2015-09-17 14:30:00,97.69,98.27,97.65,98.0,24769.0,76.282,76.7349,76.2507,76.524,24769.0
2015-09-17 15:00:00,98.13,98.15,96.79,97.13,50538.0,76.6255,76.6412,75.5792,75.8447,50538.0
2015-09-17 15:30:00,97.21,97.3,96.84,96.99,101971.0,75.9071,75.9774,75.6182,75.7354,101971.0
2015-09-18 09:30:00,96.11,97.04,95.81,96.78,59827.0,75.0482,75.7744,74.8139,75.5714,59827.0
2015-09-18 10:00:00,96.79,97.46,96.53,97.21,18869.0,75.5792,76.1024,75.3762,75.9071,18869.0
2015-09-18 10:30:00,97.21,97.38,96.92,97.22,42186.0,75.9071,76.0399,75.6807,75.915,42186.0
2015-09-18 11:00:00,97.3,97.54,97.2,97.2,19754.0,75.9774,76.1648,75.8993,75.8993,19754.0
2015-09-18 11:30:00,97.22,97.61,97.19,97.58,8381.0,75.915,76.2195,75.8915,76.1961,8381.0
2015-09-18 12:00:00,97.6,97.6,97.11,97.12,6764.0,76.2117,76.2117,75.8291,75.8369,6764.0
2015-09-18 12:30:00,97.14,97.33,97.04,97.32,9730.0,75.8525,76.0008,75.7744,75.993,9730.0
2015-09-18 13:00:00,97.29,97.39,97.08,97.18,14418.0,75.9696,76.0477,75.8056,75.8837,14418.0
2015-09-18 13:30:00,97.16,97.33,96.77,96.83,26755.0,75.8681,76.0008,75.5636,75.6104,26755.0
2015-09-18 14:00:00,96.82,97.0,96.7,97.0,25737.0,75.6026,75.7432,75.5089,75.7432,25737.0
2015-09-18 14:30:00,96.93,97.16,96.84,97.14,14000.0,75.6885,75.8681,75.6182,75.8525,14000.0
2015-09-18 15:00:00,97.15,97.24,96.74,96.92,23709.0,75.8603,75.9306,75.5401,75.6807,23709.0
2015-09-18 15:30:00,96.97,97.22,96.91,97.13,137306.0,75.7197,75.915,75.6729,75.8447,137306.0
2015-09-21 09:30:00,97.35,98.78,97.16,98.47,23375.0,76.0165,77.1331,75.8681,76.891,23375.0
2015-09-21 10:00:00,98.51,98.96,98.46,98.68,13429.0,76.9223,77.2736,76.8832,77.055,13429.0
2015-09-21 10:30:00,98.63,99.09,98.63,98.98,35663.0,77.016,77.3752,77.016,77.2893,35663.0
2015-09-21 11:00:00,99.0,99.35,98.97,99.17,18335.0,77.3049,77.5782,77.2815,77.4376,18335.0
2015-09-21 11:30:00,99.14,99.14,98.43,98.5,36008.0,77.4142,77.4142,76.8598,76.9145,36008.0
2015-09-21 12:00:00,98.48,98.54,98.09,98.13,10493.0,76.8988,76.9457,76.5943,76.6255,10493.0
2015-09-21 12:30:00,98.17,98.17,97.54,97.55,13301.0,76.6568,76.6568,76.1648,76.1726,13301.0
2015-09-21 13:00:00,97.53,98.13,97.52,97.99,20789.0,76.157,76.6255,76.1492,76.5162,20789.0
2015-09-21 13:30:00,97.98,98.21,97.91,98.14,23814.0,76.5084,76.688,76.4537,76.6333,23814.0
2015-09-21 14:00:00,98.11,98.3,98.07,98.2,29205.0,76.6099,76.7583,76.5787,76.6802,29205.0
2015-09-21 14:30:00,98.17,98.52,98.12,98.33,13321.0,76.6568,76.9301,76.6177,76.7817,13321.0
2015-09-21 15:00:00,98.4,98.45,98.2,98.37,16875.0,76.8364,76.8754,76.6802,76.8129,16875.0
2015-09-21 15:30:00,98.36,98.41,98.05,98.26,75243.0,76.8051,76.8442,76.5631,76.727,75243.0
2015-09-22 09:30:00,97.13,97.86,97.06,97.38,26505.0,75.8447,76.4147,75.79,76.0399,26505.0
2015-09-22 10:00:00,97.31,97.31,96.64,97.09,16407.0,75.9852,75.9852,75.4621,75.8134,16407.0
2015-09-22 10:30:00,97.02,97.06,96.68,96.87,12331.0,75.7588,75.79,75.4933,75.6417,12331.0
2015-09-22 11:00:00,96.82,96.95,96.45,96.78,16105.0,75.6026,75.7041,75.3137,75.5714,16105.0
2015-09-22 11:30:00,96.75,96.79,96.36,96.37,16892.0,75.548,75.5792,75.2434,75.2512,16892.0
2015-09-22 12:00:00,96.43,96.8,96.22,96.75,16454.0,75.2981,75.587,75.1341,75.548,16454.0
2015-09-22 12:30:00,96.73,96.82,96.53,96.58,13183.0,75.5323,75.6026,75.3762,75.4152,13183.0
2015-09-22 13:00:00,96.57,96.77,96.35,96.38,10132.0,75.4074,75.5636,75.2356,75.259,10132.0
2015-09-22 13:30:00,96.41,96.76,96.39,96.69,18694.0,75.2825,75.5558,75.2668,75.5011,18694.0
2015-09-22 14:00:00,96.67,97.01,96.64,96.99,19265.0,75.4855,75.751,75.4621,75.7354,19265.0
2015-09-22 14:30:00,97.01,97.32,96.91,97.28,17058.0,75.751,75.993,75.6729,75.9618,17058.0
2015-09-22 15:00:00,97.23,97.24,96.64,96.72,47665.0,75.9228,75.9306,75.4621,75.5245,47665.0
2015-09-22 15:30:00,96.74,97.19,96.72,97.05,45013.0,75.5401,75.8915,75.5245,75.7822,45013.0
2015-09-23 09:30:00,97.44,97.91,96.83,97.19,12884.0,76.0867,76.4537,75.6104,75.8915,12884.0
2015-09-23 10:00:00,97.11,97.11,96.47,96.71,43170.0,75.8291,75.8291,75.3293,75.5167,43170.0
2015-09-23 10:30:00,96.69,96.99,96.49,96.85,14705.0,75.5011,75.7354,75.3449,75.626,14705.0
2015-09-23 11:00:00,96.84,96.88,96.32,96.39,25409.0,75.6182,75.6495,75.2122,75.2668,25409.0
2015-09-23 11:30:00,96.43,96.53,95.83,95.89,28325.0,75.2981,75.3762,74.8296,74.8764,28325.0
2015-09-23 12:00:00,95.88,96.28,95.69,96.28,19799.0,74.8686,75.1809,74.7202,75.1809,19799.0
2015-09-23 12:30:00,96.2,96.35,96.0,96.33,14090.0,75.1185,75.2356,74.9623,75.22,14090.0
2015-09-23 13:00:00,96.26,96.37,95.94,95.95,11100.0,75.1653,75.2512,74.9155,74.9233,11100.0
2015-09-23 13:30:00,95.98,96.63,95.97,96.23,61420.0,74.9467,75.4542,74.9389,75.1419,61420.0
2015-09-23 14:00:00,96.28,96.68,96.28,96.35,22027.0,75.1809,75.4933,75.1809,75.2356,22027.0
2015-09-23 14:30:00,96.38,96.43,96.06,96.36,23087.0,75.259,75.2981,75.0092,75.2434,23087.0
2015-09-23 15:00:00,96.28,96.44,96.23,96.41,29113.0,75.1809,75.3059,75.1419,75.2825,29113.0
2015-09-23 15:30:00,96.44,96.55,96.29,96.41,58864.0,75.3059,75.3918,75.1888,75.2825,58864.0
2015-09-24 09:30:00,96.06,96.06,94.53,94.76,22275.0,75.0092,75.0092,73.8144,73.994,22275.0
2015-09-24 10:00:00,94.89,95.21,94.66,95.13,72431.0,74.0956,74.3454,73.916,74.283,72431.0
2015-09-24 10:30:00,95.29,95.39,94.81,94.99,28220.0,74.4079,74.486,74.0331,74.1736,28220.0
2015-09-24 11:00:00,94.92,94.92,94.44,94.52,17597.0,74.119,74.119,73.7442,73.8066,17597.0
2015-09-24 11:30:00,94.6,95.02,94.29,94.29,28043.0,73.8691,74.1971,73.627,73.627,28043.0
2015-09-24 12:00:00,94.28,94.55,94.18,94.55,21537.0,73.6192,73.8301,73.5411,73.8301,21537.0
2015-09-24 12:30:00,94.54,94.83,94.45,94.59,32662.0,73.8223,74.0487,73.752,73.8613,32662.0
2015-09-24 13:00:00,94.57,94.58,94.27,94.46,19644.0,73.8457,73.8535,73.6114,73.7598,19644.0
2015-09-24 13:30:00,94.44,94.68,94.21,94.3,47094.0,73.7442,73.9316,73.5646,73.6349,47094.0
2015-09-24 14:00:00,94.22,94.25,93.71,93.72,57620.0,73.5724,73.5958,73.1741,73.182,57620.0
2015-09-24 14:30:00,93.72,94.38,93.54,94.18,71966.0,73.182,73.6973,73.0414,73.5411,71966.0
2015-09-24 15:00:00,94.21,94.39,93.75,94.26,62975.0,73.5646,73.7051,73.2054,73.6036,62975.0
2015-09-24 15:30:00,94.24,94.26,93.74,93.89,71601.0,73.588,73.6036,73.1976,73.3147,71601.0
2015-09-25 09:30:00,94.56,94.66,93.92,94.44,29872.0,73.8379,73.916,73.3381,73.7442,29872.0
2015-09-25 10:00:00,94.45,94.62,93.96,94.18,26615.0,73.752,73.8847,73.3694,73.5411,26615.0
2015-09-25 10:30:00,94.27,94.63,93.92,94.55,57337.0,73.6114,73.8925,73.3381,73.8301,57337.0
2015-09-25 11:00:00,94.62,94.8,94.32,94.32,26714.0,73.8847,74.0253,73.6505,73.6505,26714.0
2015-09-25 11:30:00,94.31,94.54,94.08,94.54,31219.0,73.6427,73.8223,73.4631,73.8223,31219.0
2015-09-25 12:00:00,94.51,94.54,94.17,94.29,48749.0,73.7988,73.8223,73.5333,73.627,48749.0
2015-09-25 12:30:00,94.28,94.6,94.24,94.57,57917.0,73.6192,73.8691,73.588,73.8457,57917.0
2015-09-25 13:00:00,94.62,94.67,94.33,94.58,34208.0,73.8847,73.9238,73.6583,73.8535,34208.0
2015-09-25 13:30:00,94.56,94.61,94.38,94.5,34502.0,73.8379,73.8769,73.6973,73.791,34502.0
2015-09-25 14:00:00,94.51,94.56,93.9,93.98,33959.0,73.7988,73.8379,73.3225,73.385,33959.0
2015-09-25 14:30:00,93.98,94.22,93.64,93.9,32486.0,73.385,73.5724,73.1195,73.3225,32486.0
2015-09-25 15:00:00,93.9,93.9,93.31,93.75,30006.0,73.3225,73.3225,72.8618,73.2054,30006.0
2015-09-25 15:30:00,93.68,93.98,93.61,93.78,52641.0,73.1507,73.385,73.0961,73.2288,52641.0
2015-09-28 09:30:00,93.27,93.88,92.85,92.85,31895.0,72.8306,73.3069,72.5026,72.5026,31895.0
2015-09-28 10:00:00,92.82,92.85,91.22,91.34,37002.0,72.4792,72.5026,71.2298,71.3235,37002.0
2015-09-28 10:30:00,91.27,91.75,90.95,91.75,93160.0,71.2689,71.6437,71.019,71.6437,93160.0
2015-09-28 11:00:00,91.72,91.75,91.0,91.08,56884.0,71.6202,71.6437,71.058,71.1205,56884.0
2015-09-28 11:30:00,91.1,91.3,91.01,91.24,32356.0,71.1361,71.2923,71.0658,71.2454,32356.0
2015-09-28 12:00:00,91.27,91.27,90.38,90.43,30610.0,71.2689,71.2689,70.5739,70.6129,30610.0
2015-09-28 12:30:00,90.42,90.42,89.62,89.87,110738.0,70.6051,70.6051,69.9804,70.1757,110738.0
2015-09-28 13:00:00,89.87,90.23,89.6,89.61,47748.0,70.1757,70.4568,69.9648,69.9726,47748.0
2015-09-28 13:30:00,89.61,90.23,89.59,90.02,62148.0,69.9726,70.4568,69.957,70.2928,62148.0
2015-09-28 14:00:00,89.97,90.01,89.38,89.69,54410.0,70.2537,70.285,69.793,70.0351,54410.0
2015-09-28 14:30:00,89.65,90.05,89.62,89.76,61813.0,70.0039,70.3162,69.9804,70.0898,61813.0
2015-09-28 15:00:00,89.71,89.76,89.37,89.7,70576.0,70.0507,70.0898,69.7852,70.0429,70576.0
2015-09-28 15:30:00,89.72,89.78,89.49,89.58,177829.0,70.0585,70.1054,69.8789,69.9492,177829.0
2015-09-29 09:30:00,89.57,89.69,88.46,89.37,66223.0,69.9414,70.0351,69.0746,69.7852,66223.0
2015-09-29 10:00:00,89.35,89.55,88.47,89.34,87003.0,69.7696,69.9258,69.0825,69.7618,87003.0
2015-09-29 10:30:00,89.34,89.43,88.38,88.41,71258.0,69.7618,69.8321,69.0122,69.0356,71258.0
2015-09-29 11:00:00,88.49,88.61,87.62,88.2,72917.0,69.0981,69.1918,68.4187,68.8716,72917.0
2015-09-29 11:30:00,88.21,88.86,87.66,88.58,44053.0,68.8794,69.387,68.45,69.1683,44053.0
2015-09-29 12:00:00,88.52,88.59,88.14,88.39,31993.0,69.1215,69.1762,68.8248,69.02,31993.0
2015-09-29 12:30:00,88.44,88.63,88.25,88.27,39378.0,69.059,69.2074,68.9107,68.9263,39378.0
2015-09-29 13:00:00,88.28,88.78,88.24,88.54,67738.0,68.9341,69.3245,68.9029,69.1371,67738.0
2015-09-29 13:30:00,88.54,88.56,88.29,88.45,48646.0,69.1371,69.1527,68.9419,69.0668,48646.0
2015-09-29 14:00:00,88.52,88.55,88.04,88.41,34340.0,69.1215,69.1449,68.7467,69.0356,34340.0
2015-09-29 14:30:00,88.4,88.41,87.7,87.85,46453.0,69.0278,69.0356,68.4812,68.5983,46453.0
2015-09-29 15:00:00,87.84,87.93,87.22,87.3,48388.0,68.5905,68.6608,68.1064,68.1688,48388.0
2015-09-29 15:30:00,87.32,87.8,87.25,87.68,161646.0,68.1845,68.5593,68.1298,68.4656,161646.0
2015-09-30 09:30:00,88.5,89.38,88.41,89.06,48890.0,69.1059,69.793,69.0356,69.5432,48890.0
2015-09-30 10:00:00,89.02,89.1,88.19,89.0,47045.0,69.5119,69.5744,68.8638,69.4963,47045.0
2015-09-30 10:30:00,89.05,89.1,88.89,88.93,42028.0,69.5353,69.5744,69.4104,69.4416,42028.0
2015-09-30 11:00:00,88.97,89.08,88.84,88.98,23668.0,69.4729,69.5588,69.3714,69.4807,23668.0
2015-09-30 11:30:00,88.97,89.01,88.59,88.69,29293.0,69.4729,69.5041,69.1762,69.2542,29293.0
2015-09-30 12:00:00,88.65,88.88,88.26,88.64,28134.0,69.223,69.4026,68.9185,69.2152,28134.0
2015-09-30 12:30:00,88.66,89.04,88.58,88.96,21674.0,69.2308,69.5275,69.1683,69.4651,21674.0
2015-09-30 13:00:00,89.0,89.2,88.92,89.2,24575.0,69.4963,69.6525,69.4338,69.6525,24575.0
2015-09-30 13:30:00,89.19,89.81,89.13,89.79,22418.0,69.6447,70.1288,69.5978,70.1132,22418.0
2015-09-30 14:00:00,89.79,90.1,89.74,90.03,27563.0,70.1132,70.3553,70.0741,70.3006,27563.0
2015-09-30 14:30:00,90.07,90.45,89.97,90.39,29711.0,70.3318,70.6286,70.2537,70.5817,29711.0
2015-09-30 15:00:00,90.44,90.6,90.24,90.39,30853.0,70.6207,70.7457,70.4646,70.5817,30853.0
2015-09-30 15:30:00,90.42,90.86,90.39,90.65,73917.0,70.6051,70.9487,70.5817,70.7847,73917.0
2015-10-01 09:30:00,90.96,91.0,89.52,89.52,38176.0,71.0268,71.058,69.9024,69.9024,38176.0
2015-10-01 10:00:00,89.5,90.59,89.33,90.56,81462.0,69.8867,70.7379,69.754,70.7144,81462.0
2015-10-01 10:30:00,90.51,90.6,89.42,89.56,46279.0,70.6754,70.7457,69.8243,69.9336,46279.0
2015-10-01 11:00:00,89.57,89.94,89.53,89.67,33425.0,69.9414,70.2303,69.9102,70.0195,33425.0
2015-10-01 11:30:00,89.76,89.8,88.82,88.85,27371.0,70.0898,70.121,69.3558,69.3792,27371.0
2015-10-01 12:00:00,88.85,89.0,88.55,88.76,30841.0,69.3792,69.4963,69.1449,69.3089,30841.0
2015-10-01 12:30:00,88.7,89.42,88.63,89.1,18605.0,69.262,69.8243,69.2074,69.5744,18605.0
2015-10-01 13:00:00,89.1,89.17,88.64,88.82,29597.0,69.5744,69.6291,69.2152,69.3558,29597.0
2015-10-01 13:30:00,88.81,89.34,88.71,89.31,20778.0,69.3479,69.7618,69.2699,69.7384,20778.0
2015-10-01 14:00:00,89.35,89.82,89.21,89.72,32276.0,69.7696,70.1366,69.6603,70.0585,32276.0
2015-10-01 14:30:00,89.74,89.88,89.31,89.72,31287.0,70.0741,70.1835,69.7384,70.0585,31287.0
2015-10-01 15:00:00,89.72,90.03,89.45,89.49,49923.0,70.0585,70.3006,69.8477,69.8789,49923.0
2015-10-01 15:30:00,89.45,89.76,89.07,89.57,86218.0,69.8477,70.0898,69.551,69.9414,86218.0
2015-10-02 09:30:00,88.64,88.64,87.5,88.13,63520.0,69.2152,69.2152,68.325,68.817,63520.0
2015-10-02 10:00:00,88.12,89.06,87.98,88.68,24538.0,68.8092,69.5432,68.6998,69.2464,24538.0
2015-10-02 10:30:00,88.52,89.19,88.4,89.16,34419.0,69.1215,69.6447,69.0278,69.6212,34419.0
2015-10-02 11:00:00,89.15,89.38,88.88,89.2,21695.0,69.6134,69.793,69.4026,69.6525,21695.0
2015-10-02 11:30:00,89.22,89.55,89.05,89.28,19072.0,69.6681,69.9258,69.5353,69.7149,19072.0
2015-10-02 12:00:00,89.23,89.42,88.83,89.12,25753.0,69.6759,69.8243,69.3636,69.59,25753.0
2015-10-02 12:30:00,89.06,89.71,89.06,89.63,62309.0,69.5432,70.0507,69.5432,69.9882,62309.0
2015-10-02 13:00:00,89.61,90.14,89.61,90.09,30029.0,69.9726,70.3865,69.9726,70.3474,30029.0
2015-10-02 13:30:00,90.08,90.28,89.9,90.16,26965.0,70.3396,70.4958,70.1991,70.4021,26965.0
2015-10-02 14:00:00,90.04,90.43,89.97,90.3,15629.0,70.3084,70.6129,70.2537,70.5114,15629.0
2015-10-02 14:30:00,90.4,90.43,89.99,90.04,54917.0,70.5895,70.6129,70.2694,70.3084,54917.0
2015-10-02 15:00:00,89.99,90.67,89.91,90.55,70537.0,70.2694,70.8003,70.2069,70.7066,70537.0
2015-10-02 15:30:00,90.53,90.99,90.52,90.93,119866.0,70.691,71.0502,70.6832,71.0034,119866.0
2015-10-05 09:30:00,91.53,92.15,91.26,91.91,27032.0,71.4719,71.956,71.261,71.7686,27032.0
2015-10-05 10:00:00,91.86,92.11,91.56,91.8,16860.0,71.7296,71.9248,71.4953,71.6827,16860.0
2015-10-05 10:30:00,91.65,91.89,91.17,91.6,18618.0,71.5656,71.753,71.1908,71.5265,18618.0
2015-10-05 11:00:00,91.54,92.06,91.54,91.89,18819.0,71.4797,71.8857,71.4797,71.753,18819.0
2015-10-05 11:30:00,91.79,92.42,91.62,92.41,16615.0,71.6749,72.1668,71.5422,72.159,16615.0
2015-10-05 12:00:00,92.32,92.55,92.04,92.04,17067.0,72.0888,72.2684,71.8701,71.8701,17067.0
2015-10-05 12:30:00,92.1,92.37,91.95,92.05,22529.0,71.917,72.1278,71.7998,71.8779,22529.0
2015-10-05 13:00:00,92.13,92.29,91.51,91.51,60008.0,71.9404,72.0653,71.4563,71.4563,60008.0
2015-10-05 13:30:00,91.54,91.75,91.19,91.74,44629.0,71.4797,71.6437,71.2064,71.6359,44629.0
2015-10-05 14:00:00,91.74,91.8,91.67,91.7,36172.0,71.6359,71.6827,71.5812,71.6046,36172.0
2015-10-05 14:30:00,91.72,92.21,91.71,91.87,23256.0,71.6202,72.0029,71.6124,71.7374,23256.0
2015-10-05 15:00:00,91.85,92.3,91.81,92.21,34215.0,71.7218,72.0731,71.6905,72.0029,34215.0
2015-10-05 15:30:00,92.23,92.68,92.11,92.13,140265.0,72.0185,72.3699,71.9248,71.9404,140265.0
2015-10-06 09:30:00,92.07,92.71,91.89,92.28,29153.0,71.8935,72.3933,71.753,72.0575,29153.0
2015-10-06 10:00:00,92.39,92.45,91.59,91.67,12372.0,72.1434,72.1903,71.5187,71.5812,12372.0
2015-10-06 10:30:00,91.75,91.9,91.53,91.78,14573.0,71.6437,71.7608,71.4719,71.6671,14573.0
2015-10-06 11:00:00,91.78,92.0,91.67,91.81,13298.0,71.6671,71.8389,71.5812,71.6905,13298.0
2015-10-06 11:30:00,91.71,91.73,91.07,91.07,12900.0,71.6124,71.628,71.1127,71.1127,12900.0
2015-10-06 12:00:00,91.17,91.56,91.17,91.19,14907.0,71.1908,71.4953,71.1908,71.2064,14907.0
2015-10-06 12:30:00,91.12,91.29,91.0,91.19,16625.0,71.1517,71.2845,71.058,71.2064,16625.0
2015-10-06 13:00:00,91.14,91.43,91.05,91.36,43439.0,71.1673,71.3938,71.0971,71.3391,43439.0
2015-10-06 13:30:00,91.35,91.35,90.91,91.2,10657.0,71.3313,71.3313,70.9877,71.2142,10657.0
2015-10-06 14:00:00,91.17,91.4,91.08,91.27,23987.0,71.1908,71.3704,71.1205,71.2689,23987.0
2015-10-06 14:30:00,91.26,91.43,91.07,91.16,82068.0,71.261,71.3938,71.1127,71.183,82068.0
2015-10-06 15:00:00,91.15,91.43,91.1,91.34,34005.0,71.1752,71.3938,71.1361,71.3235,34005.0
2015-10-06 15:30:00,91.36,91.46,91.13,91.18,88073.0,71.3391,71.4172,71.1595,71.1986,88073.0
2015-10-07 09:30:00,91.62,92.11,91.0,92.07,35864.0,71.5422,71.9248,71.058,71.8935,35864.0
2015-10-07 10:00:00,92.07,92.32,91.91,92.11,38594.0,71.8935,72.0888,71.7686,71.9248,38594.0
2015-10-07 10:30:00,92.02,92.03,91.26,91.74,19289.0,71.8545,71.8623,71.261,71.6359,19289.0
2015-10-07 11:00:00,91.73,91.81,91.42,91.58,23453.0,71.628,71.6905,71.386,71.5109,23453.0
2015-10-07 11:30:00,91.55,91.86,91.49,91.74,30460.0,71.4875,71.7296,71.4406,71.6359,30460.0
2015-10-07 12:00:00,91.76,91.76,91.18,91.25,14915.0,71.6515,71.6515,71.1986,71.2532,14915.0
2015-10-07 12:30:00,91.25,91.62,90.78,91.42,44547.0,71.2532,71.5422,70.8862,71.386,44547.0
2015-10-07 13:00:00,91.39,91.79,91.24,91.65,20208.0,71.3626,71.6749,71.2454,71.5656,20208.0
2015-10-07 13:30:00,91.59,91.92,91.59,91.72,43974.0,71.5187,71.7764,71.5187,71.6202,43974.0
2015-10-07 14:00:00,91.71,92.06,91.69,91.87,27842.0,71.6124,71.8857,71.5968,71.7374,27842.0
2015-10-07 14:30:00,91.86,92.43,91.71,91.97,22025.0,71.7296,72.1746,71.6124,71.8155,22025.0
2015-10-07 15:00:00,91.94,92.51,91.94,92.37,37611.0,71.792,72.2371,71.792,72.1278,37611.0
2015-10-07 15:30:00,92.35,92.54,92.03,92.53,82448.0,72.1122,72.2605,71.8623,72.2527,82448.0
2015-10-08 09:30:00,92.57,93.21,92.39,93.01,23879.0,72.284,72.7837,72.1434,72.6275,23879.0
2015-10-08 10:00:00,93.07,93.5,92.88,93.39,28958.0,72.6744,73.0102,72.526,72.9243,28958.0
2015-10-08 10:30:00,93.4,94.0,93.4,93.83,27254.0,72.9321,73.4006,72.9321,73.2678,27254.0
2015-10-08 11:00:00,93.79,93.85,93.5,93.64,37470.0,73.2366,73.2835,73.0102,73.1195,37470.0
2015-10-08 11:30:00,93.68,93.9,93.58,93.58,7821.0,73.1507,73.3225,73.0726,73.0726,7821.0
2015-10-08 12:00:00,93.59,93.78,93.5,93.53,26623.0,73.0804,73.2288,73.0102,73.0336,26623.0
2015-10-08 12:30:00,93.53,93.77,93.5,93.77,14550.0,73.0336,73.221,73.0102,73.221,14550.0
2015-10-08 13:00:00,93.69,93.8,93.58,93.6,13527.0,73.1585,73.2444,73.0726,73.0883,13527.0
2015-10-08 13:30:00,93.6,93.87,93.57,93.85,9801.0,73.0883,73.2991,73.0648,73.2835,9801.0
2015-10-08 14:00:00,93.85,94.17,93.74,94.15,31207.0,73.2835,73.5333,73.1976,73.5177,31207.0
2015-10-08 14:30:00,94.15,94.41,94.14,94.37,20436.0,73.5177,73.7207,73.5099,73.6895,20436.0
2015-10-08 15:00:00,94.31,94.44,94.09,94.1,27462.0,73.6427,73.7442,73.4709,73.4787,27462.0
2015-10-08 15:30:00,94.12,94.26,93.96,94.0,53891.0,73.4943,73.6036,73.3694,73.4006,53891.0
2015-10-09 09:30:00,93.81,94.56,92.84,92.97,29172.0,73.2522,73.8379,72.4948,72.5963,29172.0
2015-10-09 10:00:00,92.97,93.65,92.65,93.21,11345.0,72.5963,73.1273,72.3464,72.7837,11345.0
2015-10-09 10:30:00,93.32,93.43,92.74,92.97,25931.0,72.8696,72.9555,72.4167,72.5963,25931.0
2015-10-09 11:00:00,93.1,93.63,92.95,93.62,11810.0,72.6978,73.1117,72.5807,73.1039,11810.0
2015-10-09 11:30:00,93.61,93.64,93.25,93.37,8230.0,73.0961,73.1195,72.815,72.9087,8230.0
2015-10-09 12:00:00,93.27,93.47,93.26,93.47,14045.0,72.8306,72.9867,72.8228,72.9867,14045.0
2015-10-09 12:30:00,93.43,93.45,93.07,93.22,11119.0,72.9555,72.9711,72.6744,72.7915,11119.0
2015-10-09 13:00:00,93.21,93.23,92.77,93.13,11751.0,72.7837,72.7993,72.4401,72.7212,11751.0
2015-10-09 13:30:00,93.11,93.46,93.09,93.46,9331.0,72.7056,72.9789,72.69,72.9789,9331.0
2015-10-09 14:00:00,93.46,93.52,92.9,93.06,12712.0,72.9789,73.0258,72.5417,72.6666,12712.0
2015-10-09 14:30:00,93.07,93.24,93.03,93.12,20837.0,72.6744,72.8071,72.6432,72.7134,20837.0
2015-10-09 15:00:00,93.12,93.16,93.0,93.04,20684.0,72.7134,72.7447,72.6197,72.651,20684.0
2015-10-09 15:30:00,93.04,93.1,92.8,92.83,86770.0,72.651,72.6978,72.4636,72.487,86770.0
2015-10-12 09:30:00,93.08,93.6,92.88,93.09,41842.0,72.6822,73.0883,72.526,72.69,41842.0
2015-10-12 10:00:00,93.2,93.6,93.09,93.17,17300.0,72.7759,73.0883,72.69,72.7525,17300.0
2015-10-12 10:30:00,93.14,93.22,92.72,92.83,34565.0,72.7291,72.7915,72.4011,72.487,34565.0
2015-10-12 11:00:00,92.84,93.05,92.62,92.94,18387.0,72.4948,72.6588,72.323,72.5729,18387.0
2015-10-12 11:30:00,92.94,93.01,92.56,92.78,15590.0,72.5729,72.6275,72.2762,72.4479,15590.0
2015-10-12 12:00:00,92.83,92.92,92.55,92.59,10528.0,72.487,72.5573,72.2684,72.2996,10528.0
2015-10-12 12:30:00,92.69,92.7,92.25,92.36,30218.0,72.3777,72.3855,72.0341,72.12,30218.0
2015-10-12 13:00:00,92.39,92.56,92.2,92.5,9424.0,72.1434,72.2762,71.9951,72.2293,9424.0
2015-10-12 13:30:00,92.53,92.57,92.3,92.37,16040.0,72.2527,72.284,72.0731,72.1278,16040.0
2015-10-12 14:00:00,92.36,92.42,92.11,92.26,76819.0,72.12,72.1668,71.9248,72.0419,76819.0
2015-10-12 14:30:00,92.25,92.69,92.22,92.65,30008.0,72.0341,72.3777,72.0107,72.3464,30008.0
2015-10-12 15:00:00,92.7,92.74,92.49,92.57,36662.0,72.3855,72.4167,72.2215,72.284,36662.0
2015-10-12 15:30:00,92.57,92.6,92.38,92.4,82831.0,72.284,72.3074,72.1356,72.1512,82831.0
2015-10-13 09:30:00,92.08,92.29,91.71,91.93,24074.0,71.9013,72.0653,71.6124,71.7842,24074.0
2015-10-13 10:00:00,92.0,92.06,91.89,91.98,25509.0,71.8389,71.8857,71.753,71.8233,25509.0
2015-10-13 10:30:00,92.02,92.42,92.02,92.19,19908.0,71.8545,72.1668,71.8545,71.9872,19908.0
2015-10-13 11:00:00,92.21,92.69,92.14,92.24,16166.0,72.0029,72.3777,71.9482,72.0263,16166.0
2015-10-13 11:30:00,92.27,92.32,91.97,92.32,14788.0,72.0497,72.0888,71.8155,72.0888,14788.0
2015-10-13 12:00:00,92.4,92.59,92.36,92.52,9580.0,72.1512,72.2996,72.12,72.2449,9580.0
2015-10-13 12:30:00,92.5,92.6,92.2,92.2,8217.0,72.2293,72.3074,71.9951,71.9951,8217.0
2015-10-13 13:00:00,92.2,92.46,92.16,92.3,14389.0,71.9951,72.1981,71.9638,72.0731,14389.0
2015-10-13 13:30:00,92.29,92.3,91.77,91.81,14156.0,72.0653,72.0731,71.6593,71.6905,14156.0
2015-10-13 14:00:00,91.82,91.84,91.29,91.38,24546.0,71.6983,71.7139,71.2845,71.3547,24546.0
2015-10-13 14:30:00,91.33,92.06,91.28,92.03,13641.0,71.3157,71.8857,71.2767,71.8623,13641.0
2015-10-13 15:00:00,92.05,92.07,91.58,91.68,22847.0,71.8779,71.8935,71.5109,71.589,22847.0
2015-10-13 15:30:00,91.68,91.97,91.67,91.78,85085.0,71.589,71.8155,71.5812,71.6671,85085.0
2015-10-14 09:30:00,92.37,92.67,91.95,92.37,8370.0,72.1278,72.3621,71.7998,72.1278,8370.0
2015-10-14 10:00:00,92.39,92.57,91.03,91.23,14547.0,72.1434,72.284,71.0814,71.2376,14547.0
2015-10-14 10:30:00,91.27,91.84,90.91,90.91,28122.0,71.2689,71.7139,70.9877,70.9877,28122.0
2015-10-14 11:00:00,90.83,90.88,90.43,90.46,18780.0,70.9253,70.9643,70.6129,70.6364,18780.0
2015-10-14 11:30:00,90.46,90.46,89.84,90.11,36398.0,70.6364,70.6364,70.1522,70.3631,36398.0
2015-10-14 12:00:00,90.13,90.36,90.08,90.14,19879.0,70.3787,70.5583,70.3396,70.3865,19879.0
2015-10-14 12:30:00,90.21,90.46,90.03,90.3,34594.0,70.4411,70.6364,70.3006,70.5114,34594.0
2015-10-14 13:00:00,90.28,90.54,90.15,90.53,28484.0,70.4958,70.6988,70.3943,70.691,28484.0
2015-10-14 13:30:00,90.46,90.57,90.28,90.57,31451.0,70.6364,70.7223,70.4958,70.7223,31451.0
2015-10-14 14:00:00,90.61,90.8,90.19,90.29,35075.0,70.7535,70.9019,70.4255,70.5036,35075.0
2015-10-14 14:30:00,90.25,90.32,90.09,90.15,15167.0,70.4724,70.527,70.3474,70.3943,15167.0
2015-10-14 15:00:00,90.19,90.38,89.98,89.98,43344.0,70.4255,70.5739,70.2615,70.2615,43344.0
2015-10-14 15:30:00,90.06,90.46,90.06,90.3,100756.0,70.324,70.6364,70.324,70.5114,100756.0
2015-10-15 09:30:00,90.3,90.87,89.64,89.86,18910.0,70.5114,70.9565,69.9961,70.1678,18910.0
2015-10-15 10:00:00,89.81,90.06,89.33,89.33,41424.0,70.1288,70.324,69.754,69.754,41424.0
2015-10-15 10:30:00,89.39,89.59,89.22,89.34,43525.0,69.8008,69.957,69.6681,69.7618,43525.0
2015-10-15 11:00:00,89.32,89.65,89.01,89.49,45391.0,69.7462,70.0039,69.5041,69.8789,45391.0
2015-10-15 11:30:00,89.52,89.64,88.69,89.1,52892.0,69.9024,69.9961,69.2542,69.5744,52892.0
2015-10-15 12:00:00,89.1,89.16,88.73,88.93,43905.0,69.5744,69.6212,69.2855,69.4416,43905.0
2015-10-15 12:30:00,88.93,89.05,88.57,88.95,41152.0,69.4416,69.5353,69.1605,69.4573,41152.0
2015-10-15 13:00:00,88.99,89.09,88.56,88.74,52835.0,69.4885,69.5666,69.1527,69.2933,52835.0
2015-10-15 13:30:00,88.68,88.68,88.26,88.63,46721.0,69.2464,69.2464,68.9185,69.2074,46721.0
2015-10-15 14:00:00,88.65,88.94,88.46,88.9,82896.0,69.223,69.4495,69.0746,69.4182,82896.0
2015-10-15 14:30:00,88.91,89.05,88.76,88.94,133264.0,69.426,69.5353,69.3089,69.4495,133264.0
2015-10-15 15:00:00,88.94,89.7,88.91,89.7,129168.0,69.4495,70.0429,69.426,70.0429,129168.0
2015-10-15 15:30:00,89.69,89.83,89.5,89.65,151297.0,70.0351,70.1444,69.8867,70.0039,151297.0
2015-10-16 09:30:00,89.94,90.26,89.36,89.42,39175.0,70.2303,70.4802,69.7774,69.8243,39175.0
2015-10-16 10:00:00,89.51,89.52,88.82,88.89,25298.0,69.8945,69.9024,69.3558,69.4104,25298.0
2015-10-16 10:30:00,88.96,89.55,88.87,89.5,35963.0,69.4651,69.9258,69.3948,69.8867,35963.0
2015-10-16 11:00:00,89.5,89.63,89.37,89.46,47822.0,69.8867,69.9882,69.7852,69.8555,47822.0
2015-10-16 11:30:00,89.4,89.69,89.19,89.68,62813.0,69.8086,70.0351,69.6447,70.0273,62813.0
2015-10-16 12:00:00,89.56,89.67,89.25,89.37,26895.0,69.9336,70.0195,69.6915,69.7852,26895.0
2015-10-16 12:30:00,89.38,89.41,88.99,88.99,27230.0,69.793,69.8165,69.4885,69.4885,27230.0
2015-10-16 13:00:00,88.99,89.34,88.94,89.0,21237.0,69.4885,69.7618,69.4495,69.4963,21237.0
2015-10-16 13:30:00,89.05,89.33,89.02,89.24,15524.0,69.5353,69.754,69.5119,69.6837,15524.0
2015-10-16 14:00:00,89.31,89.31,88.96,89.23,25204.0,69.7384,69.7384,69.4651,69.6759,25204.0
2015-10-16 14:30:00,89.19,89.33,89.14,89.21,30926.0,69.6447,69.754,69.6056,69.6603,30926.0
2015-10-16 15:00:00,89.22,89.33,89.12,89.18,55893.0,69.6681,69.754,69.59,69.6369,55893.0
2015-10-16 15:30:00,89.18,89.41,89.17,89.36,127906.0,69.6369,69.8165,69.6291,69.7774,127906.0
2015-10-19 09:30:00,89.46,89.77,88.89,89.58,33340.0,69.8555,70.0976,69.4104,69.9492,33340.0
2015-10-19 10:00:00,89.57,90.41,89.53,90.39,30455.0,69.9414,70.5973,69.9102,70.5817,30455.0
2015-10-19 10:30:00,90.44,90.46,89.95,90.21,25300.0,70.6207,70.6364,70.2381,70.4411,25300.0
2015-10-19 11:00:00,90.23,90.23,89.92,90.08,78541.0,70.4568,70.4568,70.2147,70.3396,78541.0
2015-10-19 11:30:00,90.07,90.74,89.96,90.43,25309.0,70.3318,70.855,70.2459,70.6129,25309.0
2015-10-19 12:00:00,90.43,90.47,89.75,89.88,26577.0,70.6129,70.6442,70.0819,70.1835,26577.0
2015-10-19 12:30:00,89.88,90.36,89.88,90.04,23868.0,70.1835,70.5583,70.1835,70.3084,23868.0
2015-10-19 13:00:00,90.04,90.12,89.81,89.85,27727.0,70.3084,70.3709,70.1288,70.16,27727.0
2015-10-19 13:30:00,89.83,90.29,89.75,90.23,28656.0,70.1444,70.5036,70.0819,70.4568,28656.0
2015-10-19 14:00:00,90.26,90.47,90.12,90.24,41198.0,70.4802,70.6442,70.3709,70.4646,41198.0
2015-10-19 14:30:00,90.23,90.31,90.1,90.16,29617.0,70.4568,70.5192,70.3553,70.4021,29617.0
2015-10-19 15:00:00,90.12,90.24,90.07,90.07,47115.0,70.3709,70.4646,70.3318,70.3318,47115.0
2015-10-19 15:30:00,90.08,90.12,89.95,90.03,77940.0,70.3396,70.3709,70.2381,70.3006,77940.0
2015-10-20 09:30:00,90.0,90.94,89.95,90.88,27219.0,70.2772,71.0112,70.2381,70.9643,27219.0
2015-10-20 10:00:00,90.85,91.36,90.6,90.6,58580.0,70.9409,71.3391,70.7457,70.7457,58580.0
2015-10-20 10:30:00,90.64,90.94,90.4,90.91,28882.0,70.7769,71.0112,70.5895,70.9877,28882.0
2015-10-20 11:00:00,90.85,91.06,90.59,90.91,68880.0,70.9409,71.1049,70.7379,70.9877,68880.0
2015-10-20 11:30:00,90.92,91.02,90.44,90.74,40112.0,70.9956,71.0736,70.6207,70.855,40112.0
2015-10-20 12:00:00,90.79,90.79,90.48,90.73,13603.0,70.894,70.894,70.652,70.8472,13603.0
2015-10-20 12:30:00,90.64,90.64,90.32,90.46,21243.0,70.7769,70.7769,70.527,70.6364,21243.0
2015-10-20 13:00:00,90.46,90.81,90.36,90.39,15187.0,70.6364,70.9097,70.5583,70.5817,15187.0
2015-10-20 13:30:00,90.43,90.63,90.34,90.49,21793.0,70.6129,70.7691,70.5427,70.6598,21793.0
2015-10-20 14:00:00,90.49,90.82,90.49,90.82,28297.0,70.6598,70.9175,70.6598,70.9175,28297.0
2015-10-20 14:30:00,90.81,90.81,90.42,90.61,30244.0,70.9097,70.9097,70.6051,70.7535,30244.0
2015-10-20 15:00:00,90.61,90.72,90.44,90.53,29000.0,70.7535,70.8394,70.6207,70.691,29000.0
2015-10-20 15:30:00,90.54,90.74,90.43,90.59,79827.0,70.6988,70.855,70.6129,70.7379,79827.0
2015-10-21 09:30:00,90.63,91.42,90.42,91.09,42822.0,70.7691,71.386,70.6051,71.1283,42822.0
2015-10-21 10:00:00,91.0,91.15,90.71,90.87,41317.0,71.058,71.1752,70.8316,70.9565,41317.0
2015-10-21 10:30:00,90.78,91.21,90.74,90.92,101080.0,70.8862,71.222,70.855,70.9956,101080.0
2015-10-21 11:00:00,91.04,91.22,90.93,91.16,58595.0,71.0893,71.2298,71.0034,71.183,58595.0
2015-10-21 11:30:00,91.08,91.19,90.93,91.14,32648.0,71.1205,71.2064,71.0034,71.1673,32648.0
2015-10-21 12:00:00,91.1,91.2,90.88,90.89,35777.0,71.1361,71.2142,70.9643,70.9721,35777.0
2015-10-21 12:30:00,90.82,90.93,90.63,90.92,29041.0,70.9175,71.0034,70.7691,70.9956,29041.0
2015-10-21 13:00:00,90.88,90.91,90.36,90.46,43594.0,70.9643,70.9877,70.5583,70.6364,43594.0
2015-10-21 13:30:00,90.48,90.57,90.36,90.48,22544.0,70.652,70.7223,70.5583,70.652,22544.0
2015-10-21 14:00:00,90.46,90.65,90.35,90.57,36871.0,70.6364,70.7847,70.5505,70.7223,36871.0
2015-10-21 14:30:00,90.55,91.11,90.51,90.89,74294.0,70.7066,71.1439,70.6754,70.9721,74294.0
2015-10-21 15:00:00,90.89,91.04,90.17,90.17,49898.0,70.9721,71.0893,70.4099,70.4099,49898.0
2015-10-21 15:30:00,90.16,90.2,89.73,89.85,122665.0,70.4021,70.4333,70.0663,70.16,122665.0
2015-10-22 09:30:00,91.64,91.64,89.57,90.13,20628.0,71.5578,71.5578,69.9414,70.3787,20628.0
2015-10-22 10:00:00,90.12,90.15,89.53,89.53,31456.0,70.3709,70.3943,69.9102,69.9102,31456.0
2015-10-22 10:30:00,89.56,90.11,89.5,89.87,30110.0,69.9336,70.3631,69.8867,70.1757,30110.0
2015-10-22 11:00:00,89.98,89.98,89.27,89.4,15650.0,70.2615,70.2615,69.7071,69.8086,15650.0
2015-10-22 11:30:00,89.41,89.54,89.09,89.19,22264.0,69.8165,69.918,69.5666,69.6447,22264.0
2015-10-22 12:00:00,89.26,89.65,89.15,89.57,26231.0,69.6993,70.0039,69.6134,69.9414,26231.0
2015-10-22 12:30:00,89.54,89.64,89.32,89.52,16995.0,69.918,69.9961,69.7462,69.9024,16995.0
2015-10-22 13:00:00,89.55,89.62,88.97,88.98,23586.0,69.9258,69.9804,69.4729,69.4807,23586.0
2015-10-22 13:30:00,88.97,89.12,88.6,88.71,78489.0,69.4729,69.59,69.184,69.2699,78489.0
2015-10-22 14:00:00,88.72,88.82,88.3,88.31,33843.0,69.2777,69.3558,68.9497,68.9575,33843.0
2015-10-22 14:30:00,88.37,89.01,88.04,88.93,75784.0,69.0044,69.5041,68.7467,69.4416,75784.0
2015-10-22 15:00:00,88.95,89.05,88.62,88.84,51575.0,69.4573,69.5353,69.1996,69.3714,51575.0
2015-10-22 15:30:00,88.81,89.0,88.67,88.96,133559.0,69.3479,69.4963,69.2386,69.4651,133559.0
2015-10-23 09:30:00,89.51,89.51,86.64,87.69,99168.0,69.8945,69.8945,67.6535,68.4734,99168.0
2015-10-23 10:00:00,87.85,88.01,86.4,86.52,135001.0,68.5983,68.7233,67.4661,67.5598,135001.0
2015-10-23 10:30:00,86.52,86.7,86.03,86.48,131358.0,67.5598,67.7003,67.1772,67.5285,131358.0
2015-10-23 11:00:00,86.47,86.67,86.0,86.64,65186.0,67.5207,67.6769,67.1537,67.6535,65186.0
2015-10-23 11:30:00,86.73,87.28,86.5,86.86,112018.0,67.7238,68.1532,67.5442,67.8253,112018.0
2015-10-23 12:00:00,86.87,87.23,86.31,86.47,191857.0,67.8331,68.1142,67.3958,67.5207,191857.0
2015-10-23 12:30:00,86.43,86.84,85.89,86.65,118711.0,67.4895,67.8097,67.0678,67.6613,118711.0
2015-10-23 13:00:00,86.63,87.1,86.4,86.85,40358.0,67.6457,68.0127,67.4661,67.8175,40358.0
2015-10-23 13:30:00,86.78,87.13,86.61,86.84,35127.0,67.7628,68.0361,67.6301,67.8097,35127.0
2015-10-23 14:00:00,86.81,87.06,86.7,86.77,46430.0,67.7862,67.9814,67.7003,67.755,46430.0
2015-10-23 14:30:00,86.79,87.33,86.68,87.3,52787.0,67.7706,68.1923,67.6847,68.1688,52787.0
2015-10-23 15:00:00,87.28,87.57,87.22,87.57,81088.0,68.1532,68.3797,68.1064,68.3797,81088.0
2015-10-23 15:30:00,87.52,87.79,87.35,87.45,129413.0,68.3406,68.5515,68.2079,68.286,129413.0
2015-10-26 09:30:00,87.5,87.86,87.05,87.1,42629.0,68.325,68.6061,67.9736,68.0127,42629.0
2015-10-26 10:00:00,87.06,88.22,87.0,88.19,88699.0,67.9814,68.8872,67.9346,68.8638,88699.0
2015-10-26 10:30:00,88.11,88.67,88.09,88.53,27340.0,68.8013,69.2386,68.7857,69.1293,27340.0
2015-10-26 11:00:00,88.6,88.6,88.14,88.17,17328.0,69.184,69.184,68.8248,68.8482,17328.0
2015-10-26 11:30:00,88.16,88.67,88.15,88.4,20950.0,68.8404,69.2386,68.8326,69.0278,20950.0
2015-10-26 12:00:00,88.46,88.97,88.3,88.97,31888.0,69.0746,69.4729,68.9497,69.4729,31888.0
2015-10-26 12:30:00,89.0,89.0,88.7,88.81,25618.0,69.4963,69.4963,69.262,69.3479,25618.0
2015-10-26 13:00:00,88.74,89.05,88.67,88.97,21662.0,69.2933,69.5353,69.2386,69.4729,21662.0
2015-10-26 13:30:00,88.96,89.1,88.77,88.84,26333.0,69.4651,69.5744,69.3167,69.3714,26333.0
2015-10-26 14:00:00,88.81,89.18,88.79,88.98,33830.0,69.3479,69.6369,69.3323,69.4807,33830.0
2015-10-26 14:30:00,88.98,89.13,88.9,89.02,37485.0,69.4807,69.5978,69.4182,69.5119,37485.0
2015-10-26 15:00:00,89.02,89.11,88.88,89.08,43592.0,69.5119,69.5822,69.4026,69.5588,43592.0
2015-10-26 15:30:00,89.1,89.1,88.77,88.84,104044.0,69.5744,69.5744,69.3167,69.3714,104044.0
2015-10-27 09:30:00,88.53,88.75,87.55,88.75,34205.0,69.1293,69.3011,68.3641,69.3011,34205.0
2015-10-27 10:00:00,88.67,88.73,87.48,87.82,22428.0,69.2386,69.2855,68.3094,68.5749,22428.0
2015-10-27 10:30:00,87.84,87.84,87.49,87.77,38959.0,68.5905,68.5905,68.3172,68.5359,38959.0
2015-10-27 11:00:00,87.76,88.07,87.64,87.64,30840.0,68.528,68.7701,68.4343,68.4343,30840.0
2015-10-27 11:30:00,87.66,87.67,87.32,87.32,42374.0,68.45,68.4578,68.1845,68.1845,42374.0
2015-10-27 12:00:00,87.42,87.83,87.31,87.65,18106.0,68.2626,68.5827,68.1767,68.4421,18106.0
2015-10-27 12:30:00,87.69,87.74,87.3,87.43,19246.0,68.4734,68.5124,68.1688,68.2704,19246.0
2015-10-27 13:00:00,87.42,87.44,86.8,86.9,30924.0,68.2626,68.2782,67.7784,67.8565,30924.0
2015-10-27 13:30:00,86.86,87.06,86.86,87.01,31115.0,67.8253,67.9814,67.8253,67.9424,31115.0
2015-10-27 14:00:00,87.01,87.3,86.89,87.09,53220.0,67.9424,68.1688,67.8487,68.0049,53220.0
2015-10-27 14:30:00,87.05,87.12,86.91,87.03,87125.0,67.9736,68.0283,67.8643,67.958,87125.0
2015-10-27 15:00:00,87.03,87.08,86.68,86.99,107945.0,67.958,67.9971,67.6847,67.9268,107945.0
2015-10-27 15:30:00,87.0,87.06,86.73,86.88,158309.0,67.9346,67.9814,67.7238,67.8409,158309.0
2015-10-28 09:30:00,86.77,87.4,86.18,87.32,73288.0,67.755,68.2469,67.2943,68.1845,73288.0
2015-10-28 10:00:00,87.39,87.99,87.39,87.99,39443.0,68.2391,68.7076,68.2391,68.7076,39443.0
2015-10-28 10:30:00,87.98,89.07,87.95,88.99,32110.0,68.6998,69.551,68.6764,69.4885,32110.0
2015-10-28 11:00:00,89.09,89.09,87.8,88.32,87910.0,69.5666,69.5666,68.5593,68.9653,87910.0
2015-10-28 11:30:00,88.33,89.14,88.23,88.89,79926.0,68.9731,69.6056,68.895,69.4104,79926.0
2015-10-28 12:00:00,88.9,89.2,88.78,89.16,48997.0,69.4182,69.6525,69.3245,69.6212,48997.0
2015-10-28 12:30:00,89.09,89.53,88.97,89.06,60055.0,69.5666,69.9102,69.4729,69.5432,60055.0
2015-10-28 13:00:00,89.04,89.45,88.98,89.42,57865.0,69.5275,69.8477,69.4807,69.8243,57865.0
2015-10-28 13:30:00,89.42,90.04,89.16,89.17,94704.0,69.8243,70.3084,69.6212,69.6291,94704.0
2015-10-28 14:00:00,89.26,89.37,88.31,88.86,96039.0,69.6993,69.7852,68.9575,69.387,96039.0
2015-10-28 14:30:00,88.81,89.26,88.16,88.24,171647.0,69.3479,69.6993,68.8404,68.9029,171647.0
2015-10-28 15:00:00,88.24,89.08,88.19,89.07,111752.0,68.9029,69.5588,68.8638,69.551,111752.0
2015-10-28 15:30:00,89.08,89.17,88.85,89.01,274098.0,69.5588,69.6291,69.3792,69.5041,274098.0
2015-10-29 09:30:00,82.22,87.37,82.22,85.42,695814.0,64.2021,68.2235,64.2021,66.7008,695814.0
2015-10-29 10:00:00,85.51,86.48,85.27,85.73,344417.0,66.7711,67.5285,66.5837,66.9429,344417.0
2015-10-29 10:30:00,85.89,86.22,85.32,86.01,175762.0,67.0678,67.3255,66.6228,67.1615,175762.0
2015-10-29 11:00:00,85.96,85.96,85.04,85.21,271856.0,67.1225,67.1225,66.4041,66.5369,271856.0
2015-10-29 11:30:00,85.28,86.05,84.92,85.09,198611.0,66.5915,67.1928,66.3104,66.4432,198611.0
2015-10-29 12:00:00,85.17,87.0,85.04,86.99,113794.0,66.5056,67.9346,66.4041,67.9268,113794.0
2015-10-29 12:30:00,87.0,87.34,86.88,87.08,146651.0,67.9346,68.2001,67.8409,67.9971,146651.0
2015-10-29 13:00:00,87.1,87.93,86.96,87.92,122589.0,68.0127,68.6608,67.9034,68.653,122589.0
2015-10-29 13:30:00,87.95,88.91,87.85,88.32,215262.0,68.6764,69.426,68.5983,68.9653,215262.0
2015-10-29 14:00:00,88.35,88.47,87.7,87.74,166036.0,68.9887,69.0825,68.4812,68.5124,166036.0
2015-10-29 14:30:00,87.85,88.56,87.37,88.44,174084.0,68.5983,69.1527,68.2235,69.059,174084.0
2015-10-29 15:00:00,88.36,89.12,88.16,88.25,174735.0,68.9966,69.59,68.8404,68.9107,174735.0
2015-10-29 15:30:00,88.26,88.5,87.69,87.78,353452.0,68.9185,69.1059,68.4734,68.5437,353452.0
2015-10-30 09:30:00,87.63,87.96,87.04,87.41,65787.0,68.4265,68.6842,67.9658,68.2547,65787.0
2015-10-30 10:00:00,87.56,87.65,87.12,87.24,68499.0,68.3719,68.4421,68.0283,68.122,68499.0
2015-10-30 10:30:00,87.24,88.56,87.13,88.37,153164.0,68.122,69.1527,68.0361,69.0044,153164.0
2015-10-30 11:00:00,88.32,88.63,87.87,88.59,105425.0,68.9653,69.2074,68.6139,69.1762,105425.0
2015-10-30 11:30:00,88.6,89.3,88.44,89.11,66107.0,69.184,69.7306,69.059,69.5822,66107.0
2015-10-30 12:00:00,89.1,89.85,89.03,89.6,46540.0,69.5744,70.16,69.5197,69.9648,46540.0
2015-10-30 12:30:00,89.6,90.4,89.47,90.1,46584.0,69.9648,70.5895,69.8633,70.3553,46584.0
2015-10-30 13:00:00,90.13,90.59,89.94,90.37,43790.0,70.3787,70.7379,70.2303,70.5661,43790.0
2015-10-30 13:30:00,90.38,90.85,90.37,90.4,39827.0,70.5739,70.9409,70.5661,70.5895,39827.0
2015-10-30 14:00:00,90.45,90.77,90.26,90.27,42970.0,70.6286,70.8784,70.4802,70.488,42970.0
2015-10-30 14:30:00,90.24,90.62,90.17,90.29,58670.0,70.4646,70.7613,70.4099,70.5036,58670.0
2015-10-30 15:00:00,90.29,90.92,90.19,90.81,114161.0,70.5036,70.9956,70.4255,70.9097,114161.0
2015-10-30 15:30:00,90.83,91.24,90.81,90.87,240802.0,70.9253,71.2454,70.9097,70.9565,240802.0
2015-11-02 09:30:00,90.78,91.0,89.34,89.87,85533.0,70.8862,71.058,69.7618,70.1757,85533.0
2015-11-02 10:00:00,90.02,90.19,89.48,89.51,77765.0,70.2928,70.4255,69.8711,69.8945,77765.0
2015-11-02 10:30:00,89.47,89.47,88.81,89.22,27746.0,69.8633,69.8633,69.3479,69.6681,27746.0
2015-11-02 11:00:00,89.22,89.51,89.02,89.26,29571.0,69.6681,69.8945,69.5119,69.6993,29571.0
2015-11-02 11:30:00,89.29,89.53,89.15,89.4,21360.0,69.7228,69.9102,69.6134,69.8086,21360.0
2015-11-02 12:00:00,89.4,89.55,89.27,89.38,53064.0,69.8086,69.9258,69.7071,69.793,53064.0
2015-11-02 12:30:00,89.43,89.77,89.43,89.77,26678.0,69.8321,70.0976,69.8321,70.0976,26678.0
2015-11-02 13:00:00,89.78,89.81,89.49,89.63,38438.0,70.1054,70.1288,69.8789,69.9882,38438.0
2015-11-02 13:30:00,89.59,89.84,89.53,89.78,25902.0,69.957,70.1522,69.9102,70.1054,25902.0
2015-11-02 14:00:00,89.84,89.92,89.59,89.89,36457.0,70.1522,70.2147,69.957,70.1913,36457.0
2015-11-02 14:30:00,89.89,89.99,89.59,89.6,41207.0,70.1913,70.2694,69.957,69.9648,41207.0
2015-11-02 15:00:00,89.61,89.65,89.03,89.19,65256.0,69.9726,70.0039,69.5197,69.6447,65256.0
2015-11-02 15:30:00,89.21,89.3,88.78,88.99,143947.0,69.6603,69.7306,69.3245,69.4885,143947.0
2015-11-03 09:30:00,89.26,89.87,88.71,89.77,37586.0,69.6993,70.1757,69.2699,70.0976,37586.0
2015-11-03 10:00:00,89.8,90.53,89.8,90.4,36345.0,70.121,70.691,70.121,70.5895,36345.0
2015-11-03 10:30:00,90.46,90.67,90.22,90.23,21164.0,70.6364,70.8003,70.449,70.4568,21164.0
2015-11-03 11:00:00,90.05,90.24,89.89,89.92,41075.0,70.3162,70.4646,70.1913,70.2147,41075.0
2015-11-03 11:30:00,89.91,89.99,89.61,89.94,44260.0,70.2069,70.2694,69.9726,70.2303,44260.0
2015-11-03 12:00:00,89.93,90.17,89.87,90.17,38174.0,70.2225,70.4099,70.1757,70.4099,38174.0
2015-11-03 12:30:00,90.15,90.19,89.99,90.02,29223.0,70.3943,70.4255,70.2694,70.2928,29223.0
2015-11-03 13:00:00,90.02,90.07,89.76,89.84,22250.0,70.2928,70.3318,70.0898,70.1522,22250.0
2015-11-03 13:30:00,89.82,89.91,89.65,89.72,35202.0,70.1366,70.2069,70.0039,70.0585,35202.0
2015-11-03 14:00:00,89.72,89.85,89.69,89.79,38572.0,70.0585,70.16,70.0351,70.1132,38572.0
2015-11-03 14:30:00,89.79,89.93,89.75,89.93,47693.0,70.1132,70.2225,70.0819,70.2225,47693.0
2015-11-03 15:00:00,89.92,90.34,89.88,90.25,41914.0,70.2147,70.5427,70.1835,70.4724,41914.0
2015-11-03 15:30:00,90.27,90.34,90.15,90.31,98205.0,70.488,70.5427,70.3943,70.5192,98205.0
2015-11-04 09:30:00,90.3,90.56,89.34,89.51,15800.0,70.5114,70.7144,69.7618,69.8945,15800.0
2015-11-04 10:00:00,89.55,90.35,89.54,90.35,44260.0,69.9258,70.5505,69.918,70.5505,44260.0
2015-11-04 10:30:00,90.28,90.62,90.21,90.28,20552.0,70.4958,70.7613,70.4411,70.4958,20552.0
2015-11-04 11:00:00,90.26,90.41,89.85,90.24,84780.0,70.4802,70.5973,70.16,70.4646,84780.0
2015-11-04 11:30:00,90.27,90.5,90.16,90.28,19286.0,70.488,70.6676,70.4021,70.4958,19286.0
2015-11-04 12:00:00,90.3,90.61,90.25,90.51,15064.0,70.5114,70.7535,70.4724,70.6754,15064.0
2015-11-04 12:30:00,90.45,90.53,90.14,90.28,29255.0,70.6286,70.691,70.3865,70.4958,29255.0
2015-11-04 13:00:00,90.22,90.26,89.78,89.79,26005.0,70.449,70.4802,70.1054,70.1132,26005.0
2015-11-04 13:30:00,89.83,90.08,89.76,90.05,25703.0,70.1444,70.3396,70.0898,70.3162,25703.0
2015-11-04 14:00:00,90.05,90.31,89.91,90.2,25109.0,70.3162,70.5192,70.2069,70.4333,25109.0
2015-11-04 14:30:00,90.21,90.7,90.17,90.64,34067.0,70.4411,70.8238,70.4099,70.7769,34067.0
2015-11-04 15:00:00,90.61,91.07,90.46,91.02,69352.0,70.7535,71.1127,70.6364,71.0736,69352.0
2015-11-04 15:30:00,91.0,91.0,90.58,90.82,90438.0,71.058,71.058,70.7301,70.9175,90438.0
2015-11-05 09:30:00,90.97,92.24,89.51,92.23,41311.0,71.0346,72.0263,69.8945,72.0185,41311.0
2015-11-05 10:00:00,92.04,92.23,91.3,91.3,28385.0,71.8701,72.0185,71.2923,71.2923,28385.0
2015-11-05 10:30:00,91.3,91.5,90.96,91.27,38244.0,71.2923,71.4485,71.0268,71.2689,38244.0
2015-11-05 11:00:00,91.21,91.71,91.18,91.62,31914.0,71.222,71.6124,71.1986,71.5422,31914.0
2015-11-05 11:30:00,91.68,92.28,91.35,92.24,29305.0,71.589,72.0575,71.3313,72.0263,29305.0
2015-11-05 12:00:00,92.29,92.49,92.05,92.42,52662.0,72.0653,72.2215,71.8779,72.1668,52662.0
2015-11-05 12:30:00,92.33,92.83,92.19,92.83,37998.0,72.0966,72.487,71.9872,72.487,37998.0
2015-11-05 13:00:00,92.83,93.25,92.71,93.1,46713.0,72.487,72.815,72.3933,72.6978,46713.0
2015-11-05 13:30:00,93.15,93.39,93.09,93.3,43528.0,72.7369,72.9243,72.69,72.854,43528.0
2015-11-05 14:00:00,93.37,93.4,93.06,93.06,54644.0,72.9087,72.9321,72.6666,72.6666,54644.0
2015-11-05 14:30:00,93.1,93.15,92.87,93.06,44018.0,72.6978,72.7369,72.5182,72.6666,44018.0
2015-11-05 15:00:00,93.07,93.32,92.57,93.25,77535.0,72.6744,72.8696,72.284,72.815,77535.0
2015-11-05 15:30:00,93.28,93.3,92.91,93.01,137593.0,72.8384,72.854,72.5495,72.6275,137593.0
2015-11-06 09:30:00,92.4,93.01,91.46,91.5,23303.0,72.1512,72.6275,71.4172,71.4485,23303.0
2015-11-06 10:00:00,91.51,91.84,91.19,91.32,27775.0,71.4563,71.7139,71.2064,71.3079,27775.0
2015-11-06 10:30:00,91.32,91.81,91.27,91.62,21250.0,71.3079,71.6905,71.2689,71.5422,21250.0
2015-11-06 11:00:00,91.57,91.72,91.22,91.45,19591.0,71.5031,71.6202,71.2298,71.4094,19591.0
2015-11-06 11:30:00,91.44,91.49,90.94,91.01,30092.0,71.4016,71.4406,71.0112,71.0658,30092.0
2015-11-06 12:00:00,91.01,91.12,90.82,90.85,22334.0,71.0658,71.1517,70.9175,70.9409,22334.0
2015-11-06 12:30:00,90.86,90.86,90.53,90.66,21003.0,70.9487,70.9487,70.691,70.7925,21003.0
2015-11-06 13:00:00,90.64,90.79,90.54,90.79,24274.0,70.7769,70.894,70.6988,70.894,24274.0
2015-11-06 13:30:00,90.81,90.88,90.49,90.51,19945.0,70.9097,70.9643,70.6598,70.6754,19945.0
2015-11-06 14:00:00,90.56,90.77,90.46,90.61,62842.0,70.7144,70.8784,70.6364,70.7535,62842.0
2015-11-06 14:30:00,90.62,90.65,90.39,90.42,57887.0,70.7613,70.7847,70.5817,70.6051,57887.0
2015-11-06 15:00:00,90.41,90.45,89.89,89.89,41752.0,70.5973,70.6286,70.1913,70.1913,41752.0
2015-11-06 15:30:00,89.92,90.1,89.9,90.03,77678.0,70.2147,70.3553,70.1991,70.3006,77678.0
2015-11-09 09:30:00,89.98,90.35,88.02,88.35,75414.0,70.2615,70.5505,68.7311,68.9887,75414.0
2015-11-09 10:00:00,88.25,88.26,87.1,87.36,40141.0,68.9107,68.9185,68.0127,68.2157,40141.0
2015-11-09 10:30:00,87.31,87.8,87.22,87.51,98019.0,68.1767,68.5593,68.1064,68.3328,98019.0
2015-11-09 11:00:00,87.57,87.67,87.04,87.04,33659.0,68.3797,68.4578,67.9658,67.9658,33659.0
2015-11-09 11:30:00,87.07,87.2,86.92,87.11,42406.0,67.9893,68.0908,67.8721,68.0205,42406.0
2015-11-09 12:00:00,87.11,87.2,86.97,87.16,22136.0,68.0205,68.0908,67.9112,68.0595,22136.0
2015-11-09 12:30:00,87.13,87.79,87.13,87.54,38968.0,68.0361,68.5515,68.0361,68.3563,38968.0
2015-11-09 13:00:00,87.54,87.7,87.25,87.7,23276.0,68.3563,68.4812,68.1298,68.4812,23276.0
2015-11-09 13:30:00,87.72,87.83,87.48,87.61,31006.0,68.4968,68.5827,68.3094,68.4109,31006.0
2015-11-09 14:00:00,87.6,87.96,87.53,87.95,22349.0,68.4031,68.6842,68.3484,68.6764,22349.0
2015-11-09 14:30:00,87.94,88.05,87.49,87.53,29440.0,68.6686,68.7545,68.3172,68.3484,29440.0
2015-11-09 15:00:00,87.56,87.8,87.47,87.79,39525.0,68.3719,68.5593,68.3016,68.5515,39525.0
2015-11-09 15:30:00,87.78,88.01,87.66,87.78,87349.0,68.5437,68.7233,68.45,68.5437,87349.0
2015-11-10 09:30:00,87.28,89.03,87.2,88.78,35823.0,68.1532,69.5197,68.0908,69.3245,35823.0
2015-11-10 10:00:00,88.66,88.81,88.01,88.17,35749.0,69.2308,69.3479,68.7233,68.8482,35749.0
2015-11-10 10:30:00,88.2,88.83,88.2,88.58,26769.0,68.8716,69.3636,68.8716,69.1683,26769.0
2015-11-10 11:00:00,88.55,88.61,87.34,87.34,41887.0,69.1449,69.1918,68.2001,68.2001,41887.0
2015-11-10 11:30:00,87.34,87.86,87.08,87.86,20179.0,68.2001,68.6061,67.9971,68.6061,20179.0
2015-11-10 12:00:00,87.76,88.36,87.76,88.12,14289.0,68.528,68.9966,68.528,68.8092,14289.0
2015-11-10 12:30:00,88.17,88.39,87.99,88.31,34461.0,68.8482,69.02,68.7076,68.9575,34461.0
2015-11-10 13:00:00,88.29,88.44,88.17,88.36,20380.0,68.9419,69.059,68.8482,68.9966,20380.0
2015-11-10 13:30:00,88.44,88.45,88.29,88.32,18030.0,69.059,69.0668,68.9419,68.9653,18030.0
2015-11-10 14:00:00,88.36,88.55,88.23,88.47,25570.0,68.9966,69.1449,68.895,69.0825,25570.0
2015-11-10 14:30:00,88.51,88.9,88.47,88.83,29517.0,69.1137,69.4182,69.0825,69.3636,29517.0
2015-11-10 15:00:00,88.79,89.3,88.77,89.25,47366.0,69.3323,69.7306,69.3167,69.6915,47366.0
2015-11-10 15:30:00,89.25,89.33,89.0,89.12,128398.0,69.6915,69.754,69.4963,69.59,128398.0
2015-11-11 09:30:00,88.75,88.75,87.96,88.06,14112.0,69.3011,69.3011,68.6842,68.7623,14112.0
2015-11-11 10:00:00,88.08,88.08,87.24,87.28,28400.0,68.7779,68.7779,68.122,68.1532,28400.0
2015-11-11 10:30:00,87.21,87.28,86.72,87.06,19191.0,68.0986,68.1532,67.716,67.9814,19191.0
2015-11-11 11:00:00,87.05,87.61,87.02,87.23,13306.0,67.9736,68.4109,67.9502,68.1142,13306.0
2015-11-11 11:30:00,87.19,87.54,87.18,87.52,12374.0,68.083,68.3563,68.0751,68.3406,12374.0
2015-11-11 12:00:00,87.4,87.49,87.27,87.48,6800.0,68.2469,68.3172,68.1454,68.3094,6800.0
2015-11-11 12:30:00,87.48,87.53,87.21,87.26,13033.0,68.3094,68.3484,68.0986,68.1376,13033.0
2015-11-11 13:00:00,87.23,87.27,86.91,87.09,38019.0,68.1142,68.1454,67.8643,68.0049,38019.0
2015-11-11 13:30:00,87.09,87.47,86.96,87.19,34235.0,68.0049,68.3016,67.9034,68.083,34235.0
2015-11-11 14:00:00,87.2,87.42,87.14,87.37,12368.0,68.0908,68.2626,68.0439,68.2235,12368.0
2015-11-11 14:30:00,87.41,87.47,87.26,87.37,17223.0,68.2547,68.3016,68.1376,68.2235,17223.0
2015-11-11 15:00:00,87.32,87.47,86.97,87.07,22778.0,68.1845,68.3016,67.9112,67.9893,22778.0
2015-11-11 15:30:00,87.07,87.1,86.84,86.86,53839.0,67.9893,68.0127,67.8097,67.8253,53839.0
2015-11-12 09:30:00,86.52,87.77,86.04,86.96,49499.0,67.5598,68.5359,67.185,67.9034,49499.0
2015-11-12 10:00:00,86.92,87.25,86.28,86.29,34574.0,67.8721,68.1298,67.3724,67.3802,34574.0
2015-11-12 10:30:00,86.29,87.24,86.21,87.2,25035.0,67.3802,68.122,67.3177,68.0908,25035.0
2015-11-12 11:00:00,87.24,87.35,86.88,87.21,21699.0,68.122,68.2079,67.8409,68.0986,21699.0
2015-11-12 11:30:00,87.19,87.36,86.98,87.19,22328.0,68.083,68.2157,67.919,68.083,22328.0
2015-11-12 12:00:00,87.27,87.27,86.68,86.81,11840.0,68.1454,68.1454,67.6847,67.7862,11840.0
2015-11-12 12:30:00,87.02,87.05,86.73,87.05,11040.0,67.9502,67.9736,67.7238,67.9736,11040.0
2015-11-12 13:00:00,87.1,87.26,87.02,87.14,39993.0,68.0127,68.1376,67.9502,68.0439,39993.0
2015-11-12 13:30:00,87.24,87.41,87.06,87.34,15939.0,68.122,68.2547,67.9814,68.2001,15939.0
2015-11-12 14:00:00,87.3,87.3,86.73,87.17,17879.0,68.1688,68.1688,67.7238,68.0673,17879.0
2015-11-12 14:30:00,87.14,87.25,86.94,87.05,30355.0,68.0439,68.1298,67.8877,67.9736,30355.0
2015-11-12 15:00:00,87.02,87.09,86.68,86.78,30744.0,67.9502,68.0049,67.6847,67.7628,30744.0
2015-11-12 15:30:00,86.81,86.83,86.35,86.36,63823.0,67.7862,67.8018,67.427,67.4348,63823.0
2015-11-13 09:30:00,85.5,85.5,84.19,84.25,34826.0,66.7633,66.7633,65.7404,65.7872,34826.0
2015-11-13 10:00:00,84.2,84.45,83.87,84.25,94079.0,65.7482,65.9434,65.4905,65.7872,94079.0
2015-11-13 10:30:00,84.25,84.54,83.94,84.54,72479.0,65.7872,66.0137,65.5452,66.0137,72479.0
2015-11-13 11:00:00,84.5,84.81,84.4,84.52,58365.0,65.9824,66.2245,65.9044,65.9981,58365.0
2015-11-13 11:30:00,84.53,85.24,84.53,85.24,76937.0,66.0059,66.5603,66.0059,66.5603,76937.0
2015-11-13 12:00:00,85.26,85.82,85.19,85.69,33008.0,66.5759,67.0132,66.5212,66.9117,33008.0
2015-11-13 12:30:00,85.73,85.73,85.41,85.48,27577.0,66.9429,66.9429,66.693,66.7477,27577.0
2015-11-13 13:00:00,85.52,85.58,85.13,85.21,24152.0,66.7789,66.8258,66.4744,66.5369,24152.0
2015-11-13 13:30:00,85.18,85.23,84.8,84.8,18050.0,66.5134,66.5525,66.2167,66.2167,18050.0
2015-11-13 14:00:00,84.8,85.06,84.79,84.83,18317.0,66.2167,66.4197,66.2089,66.2401,18317.0
2015-11-13 14:30:00,84.8,84.97,84.73,84.79,25962.0,66.2167,66.3495,66.162,66.2089,25962.0
2015-11-13 15:00:00,84.81,85.13,84.74,85.12,38385.0,66.2245,66.4744,66.1699,66.4666,38385.0
2015-11-13 15:30:00,85.06,85.15,84.92,84.99,61599.0,66.4197,66.49,66.3104,66.3651,61599.0
2015-11-16 09:30:00,84.35,85.5,84.24,85.27,30920.0,65.8653,66.7633,65.7794,66.5837,30920.0
2015-11-16 10:00:00,85.19,85.34,84.8,85.01,29787.0,66.5212,66.6384,66.2167,66.3807,29787.0
2015-11-16 10:30:00,85.0,85.09,84.46,84.5,29241.0,66.3729,66.4432,65.9512,65.9824,29241.0
2015-11-16 11:00:00,84.55,84.68,84.33,84.43,31465.0,66.0215,66.123,65.8497,65.9278,31465.0
2015-11-16 11:30:00,84.42,84.66,84.18,84.35,19374.0,65.92,66.1074,65.7326,65.8653,19374.0
2015-11-16 12:00:00,84.31,84.9,84.3,84.73,17860.0,65.8341,66.2948,65.8263,66.162,17860.0
2015-11-16 12:30:00,84.77,85.02,84.77,84.86,13327.0,66.1933,66.3885,66.1933,66.2636,13327.0
2015-11-16 13:00:00,84.85,85.11,84.76,85.01,16134.0,66.2557,66.4588,66.1855,66.3807,16134.0
2015-11-16 13:30:00,85.01,85.05,84.61,84.92,19704.0,66.3807,66.4119,66.0683,66.3104,19704.0
2015-11-16 14:00:00,84.92,85.09,84.75,84.78,22577.0,66.3104,66.4432,66.1777,66.2011,22577.0
2015-11-16 14:30:00,84.78,85.24,84.76,84.83,20243.0,66.2011,66.5603,66.1855,66.2401,20243.0
2015-11-16 15:00:00,84.83,85.35,84.79,85.18,19562.0,66.2401,66.6462,66.2089,66.5134,19562.0
2015-11-16 15:30:00,85.19,85.33,85.06,85.2,65846.0,66.5212,66.6306,66.4197,66.529,65846.0
2015-11-17 09:30:00,85.6,85.6,84.05,84.46,12627.0,66.8414,66.8414,65.6311,65.9512,12627.0
2015-11-17 10:00:00,84.42,84.51,83.56,84.39,29337.0,65.92,65.9903,65.2484,65.8966,29337.0
2015-11-17 10:30:00,84.38,84.76,84.38,84.55,27560.0,65.8887,66.1855,65.8887,66.0215,27560.0
2015-11-17 11:00:00,84.52,84.86,84.48,84.55,29673.0,65.9981,66.2636,65.9668,66.0215,29673.0
2015-11-17 11:30:00,84.64,84.85,84.04,84.19,17338.0,66.0918,66.2557,65.6233,65.7404,17338.0
2015-11-17 12:00:00,84.27,84.38,83.71,83.71,16660.0,65.8029,65.8887,65.3656,65.3656,16660.0
2015-11-17 12:30:00,83.72,84.36,83.71,84.22,28587.0,65.3734,65.8731,65.3656,65.7638,28587.0
2015-11-17 13:00:00,84.25,84.3,83.82,83.92,24546.0,65.7872,65.8263,65.4515,65.5296,24546.0
2015-11-17 13:30:00,83.92,84.13,83.81,83.86,32031.0,65.5296,65.6935,65.4437,65.4827,32031.0
2015-11-17 14:00:00,83.89,84.32,83.84,84.21,41602.0,65.5061,65.8419,65.4671,65.756,41602.0
2015-11-17 14:30:00,84.17,84.31,83.78,84.06,23347.0,65.7248,65.8341,65.4202,65.6389,23347.0
2015-11-17 15:00:00,84.06,84.16,83.79,84.09,51148.0,65.6389,65.717,65.428,65.6623,51148.0
2015-11-17 15:30:00,84.08,84.29,83.96,84.08,154351.0,65.6545,65.8185,65.5608,65.6545,154351.0
2015-11-18 09:30:00,84.48,85.42,83.35,85.09,22400.0,65.9668,66.7008,65.0845,66.4432,22400.0
2015-11-18 10:00:00,85.2,85.55,84.46,84.89,19859.0,66.529,66.8023,65.9512,66.287,19859.0
2015-11-18 10:30:00,84.89,85.32,84.51,84.73,28374.0,66.287,66.6228,65.9903,66.162,28374.0
2015-11-18 11:00:00,84.73,85.05,84.42,85.05,21241.0,66.162,66.4119,65.92,66.4119,21241.0
2015-11-18 11:30:00,85.01,85.25,84.96,85.22,17182.0,66.3807,66.5681,66.3416,66.5447,17182.0
2015-11-18 12:00:00,85.23,85.53,85.0,85.35,20229.0,66.5525,66.7867,66.3729,66.6462,20229.0
2015-11-18 12:30:00,85.35,85.52,85.0,85.41,14346.0,66.6462,66.7789,66.3729,66.693,14346.0
2015-11-18 13:00:00,85.41,85.63,85.16,85.55,15378.0,66.693,66.8648,66.4978,66.8023,15378.0
2015-11-18 13:30:00,85.55,85.69,85.29,85.54,15928.0,66.8023,66.9117,66.5993,66.7945,15928.0
2015-11-18 14:00:00,85.53,85.87,85.29,85.75,29600.0,66.7867,67.0522,66.5993,66.9585,29600.0
2015-11-18 14:30:00,85.73,85.77,85.4,85.63,29861.0,66.9429,66.9741,66.6852,66.8648,29861.0
2015-11-18 15:00:00,85.63,85.84,85.5,85.84,26921.0,66.8648,67.0288,66.7633,67.0288,26921.0
2015-11-18 15:30:00,85.86,86.0,85.6,85.86,87356.0,67.0444,67.1537,66.8414,67.0444,87356.0
2015-11-19 09:30:00,85.78,87.02,85.45,86.1,52426.0,67.1526,68.1233,66.8942,67.4031,52426.0
2015-11-19 10:00:00,86.11,87.18,85.97,87.03,81753.0,67.4109,68.2486,67.3013,68.1311,81753.0
2015-11-19 10:30:00,86.97,87.06,86.6,87.06,18963.0,68.0842,68.1546,67.7945,68.1546,18963.0
2015-11-19 11:00:00,87.04,87.3,86.85,86.85,24092.0,68.139,68.3425,67.9902,67.9902,24092.0
2015-11-19 11:30:00,86.8,86.85,86.32,86.55,60209.0,67.9511,67.9902,67.5753,67.7554,60209.0
2015-11-19 12:00:00,86.54,86.65,86.22,86.34,8880.0,67.7475,67.8337,67.497,67.591,8880.0
2015-11-19 12:30:00,86.27,86.48,86.17,86.48,12391.0,67.5362,67.7006,67.4579,67.7006,12391.0
2015-11-19 13:00:00,86.5,86.59,85.95,85.95,9289.0,67.7162,67.7867,67.2857,67.2857,9289.0
2015-11-19 13:30:00,85.96,86.12,85.64,86.12,17498.0,67.2935,67.4187,67.043,67.4187,17498.0
2015-11-19 14:00:00,86.12,86.44,86.02,86.44,11689.0,67.4187,67.6693,67.3405,67.6693,11689.0
2015-11-19 14:30:00,86.36,86.42,86.13,86.2,18037.0,67.6066,67.6536,67.4266,67.4814,18037.0
2015-11-19 15:00:00,86.14,86.59,85.97,86.55,29475.0,67.4344,67.7867,67.3013,67.7554,29475.0
2015-11-19 15:30:00,86.55,86.56,86.29,86.39,62338.0,67.7554,67.7632,67.5518,67.6301,62338.0
2015-11-20 09:30:00,87.02,88.34,87.0,87.74,39213.0,68.1233,69.1567,68.1077,68.687,39213.0
2015-11-20 10:00:00,87.78,87.81,87.3,87.41,41203.0,68.7183,68.7418,68.3425,68.4286,41203.0
2015-11-20 10:30:00,87.4,87.4,86.45,86.46,29586.0,68.4208,68.4208,67.6771,67.6849,29586.0
2015-11-20 11:00:00,86.47,87.27,86.4,87.19,33727.0,67.6927,68.319,67.6379,68.2564,33727.0
2015-11-20 11:30:00,87.25,87.44,87.19,87.38,22523.0,68.3034,68.4521,68.2564,68.4051,22523.0
2015-11-20 12:00:00,87.33,87.8,87.24,87.8,73485.0,68.366,68.7339,68.2955,68.7339,73485.0
2015-11-20 12:30:00,87.74,87.81,87.67,87.74,56024.0,68.687,68.7418,68.6322,68.687,56024.0
2015-11-20 13:00:00,87.74,87.74,87.36,87.57,21499.0,68.687,68.687,68.3895,68.5539,21499.0
2015-11-20 13:30:00,87.52,87.58,87.37,87.44,12932.0,68.5147,68.5617,68.3973,68.4521,12932.0
2015-11-20 14:00:00,87.41,87.55,87.4,87.42,10309.0,68.4286,68.5382,68.4208,68.4364,10309.0
2015-11-20 14:30:00,87.38,87.44,87.15,87.16,7599.0,68.4051,68.4521,68.2251,68.2329,7599.0
2015-11-20 15:00:00,87.15,87.44,87.15,87.44,15625.0,68.2251,68.4521,68.2251,68.4521,15625.0
2015-11-20 15:30:00,87.41,87.52,87.38,87.48,77426.0,68.4286,68.5147,68.4051,68.4834,77426.0
2015-11-23 09:30:00,87.36,87.97,86.73,87.93,51692.0,68.3895,68.867,67.8963,68.8357,51692.0
2015-11-23 10:00:00,87.97,88.31,87.54,87.6,25415.0,68.867,69.1332,68.5304,68.5774,25415.0
2015-11-23 10:30:00,87.6,88.18,87.58,88.12,49410.0,68.5774,69.0314,68.5617,68.9844,49410.0
2015-11-23 11:00:00,88.14,88.33,87.91,87.97,16766.0,69.0001,69.1488,68.82,68.867,16766.0
2015-11-23 11:30:00,88.02,88.26,87.99,88.1,19053.0,68.9062,69.094,68.8827,68.9688,19053.0
2015-11-23 12:00:00,88.11,88.14,87.68,87.76,15035.0,68.9766,69.0001,68.64,68.7026,15035.0
2015-11-23 12:30:00,87.73,88.42,87.67,88.42,26962.0,68.6791,69.2193,68.6322,69.2193,26962.0
2015-11-23 13:00:00,88.4,88.63,88.27,88.31,41287.0,69.2036,69.3837,69.1019,69.1332,41287.0
2015-11-23 13:30:00,88.27,88.48,88.23,88.31,23731.0,69.1019,69.2663,69.0706,69.1332,23731.0
2015-11-23 14:00:00,88.32,88.42,88.0,88.23,26041.0,69.141,69.2193,68.8905,69.0706,26041.0
2015-11-23 14:30:00,88.2,88.62,88.2,88.45,28875.0,69.0471,69.3759,69.0471,69.2428,28875.0
2015-11-23 15:00:00,88.47,88.84,88.4,88.84,19116.0,69.2584,69.5481,69.2036,69.5481,19116.0
2015-11-23 15:30:00,88.88,88.9,88.77,88.8,70798.0,69.5794,69.5951,69.4933,69.5168,70798.0
2015-11-24 09:30:00,88.23,88.98,88.13,88.75,20553.0,69.0706,69.6577,68.9923,69.4776,20553.0
2015-11-24 10:00:00,88.75,89.11,88.6,89.09,33515.0,69.4776,69.7595,69.3602,69.7438,33515.0
2015-11-24 10:30:00,89.01,89.32,88.74,89.32,24576.0,69.6812,69.9239,69.4698,69.9239,24576.0
2015-11-24 11:00:00,89.4,89.8,89.3,89.67,24185.0,69.9865,70.2996,69.9082,70.1979,24185.0
2015-11-24 11:30:00,89.77,89.85,89.67,89.79,12970.0,70.2761,70.3388,70.1979,70.2918,12970.0
2015-11-24 12:00:00,89.8,89.9,89.33,89.46,8806.0,70.2996,70.3779,69.9317,70.0335,8806.0
2015-11-24 12:30:00,89.42,89.63,89.4,89.63,8169.0,70.0021,70.1665,69.9865,70.1665,8169.0
2015-11-24 13:00:00,89.66,89.87,89.58,89.83,14536.0,70.19,70.3544,70.1274,70.3231,14536.0
2015-11-24 13:30:00,89.8,89.94,89.61,89.64,10634.0,70.2996,70.4092,70.1509,70.1744,10634.0
2015-11-24 14:00:00,89.66,89.72,89.2,89.2,13233.0,70.19,70.237,69.8299,69.8299,13233.0
2015-11-24 14:30:00,89.17,89.35,89.07,89.15,22273.0,69.8064,69.9473,69.7281,69.7908,22273.0
2015-11-24 15:00:00,89.14,89.41,89.14,89.32,14049.0,69.7829,69.9943,69.7829,69.9239,14049.0
2015-11-24 15:30:00,89.3,89.38,88.98,88.99,52671.0,69.9082,69.9708,69.6577,69.6655,52671.0
2015-11-25 09:30:00,89.3,89.74,88.77,89.28,42997.0,69.9082,70.2527,69.4933,69.8925,42997.0
2015-11-25 10:00:00,89.25,89.34,89.02,89.22,23066.0,69.8691,69.9395,69.689,69.8456,23066.0
2015-11-25 10:30:00,89.21,89.3,89.19,89.22,19444.0,69.8377,69.9082,69.8221,69.8456,19444.0
2015-11-25 11:00:00,89.19,89.25,89.01,89.04,26272.0,69.8221,69.8691,69.6812,69.7047,26272.0
2015-11-25 11:30:00,89.06,89.22,88.99,89.02,7798.0,69.7203,69.8456,69.6655,69.689,7798.0
2015-11-25 12:00:00,89.03,89.14,88.75,88.85,14327.0,69.6968,69.7829,69.4776,69.5559,14327.0
2015-11-25 12:30:00,88.84,88.92,88.69,88.69,18413.0,69.5481,69.6107,69.4307,69.4307,18413.0
2015-11-25 13:00:00,88.7,88.84,88.69,88.84,10507.0,69.4385,69.5481,69.4307,69.5481,10507.0
2015-11-25 13:30:00,88.83,88.9,88.69,88.83,12700.0,69.5403,69.5951,69.4307,69.5403,12700.0
2015-11-25 14:00:00,88.88,88.97,88.83,88.92,18737.0,69.5794,69.6499,69.5403,69.6107,18737.0
2015-11-25 14:30:00,88.91,88.91,88.76,88.88,13131.0,69.6029,69.6029,69.4855,69.5794,13131.0
2015-11-25 15:00:00,88.88,88.95,88.79,88.95,14964.0,69.5794,69.6342,69.5089,69.6342,14964.0
2015-11-25 15:30:00,88.94,89.09,88.86,88.96,31752.0,69.6264,69.7438,69.5637,69.642,31752.0
2015-11-27 09:30:00,89.34,89.69,88.78,89.31,18334.0,69.9395,70.2135,69.5011,69.916,18334.0
2015-11-27 10:00:00,89.27,89.27,88.16,88.75,18750.0,69.8847,69.8847,69.0158,69.4776,18750.0
2015-11-27 10:30:00,88.7,88.76,88.43,88.75,12300.0,69.4385,69.4855,69.2271,69.4776,12300.0
2015-11-27 11:00:00,88.78,89.35,88.56,89.2,19523.0,69.5011,69.9473,69.3289,69.8299,19523.0
2015-11-27 11:30:00,89.24,89.4,88.99,89.17,20269.0,69.8612,69.9865,69.6655,69.8064,20269.0
2015-11-27 12:00:00,89.18,89.33,89.03,89.07,20515.0,69.8143,69.9317,69.6968,69.7281,20515.0
2015-11-27 12:30:00,89.03,89.03,88.52,88.65,44688.0,69.6968,69.6968,69.2976,69.3994,44688.0
2015-11-30 09:30:00,88.36,88.99,87.48,87.8,68568.0,69.1723,69.6655,68.4834,68.7339,68568.0
2015-11-30 10:00:00,87.51,87.67,87.27,87.56,26055.0,68.5069,68.6322,68.319,68.546,26055.0
2015-11-30 10:30:00,87.55,87.8,87.13,87.2,50712.0,68.5382,68.7339,68.2094,68.2642,50712.0
2015-11-30 11:00:00,87.24,87.5,87.05,87.05,17301.0,68.2955,68.4991,68.1468,68.1468,17301.0
2015-11-30 11:30:00,87.03,87.09,86.42,86.51,19872.0,68.1311,68.1781,67.6536,67.7241,19872.0
2015-11-30 12:00:00,86.54,86.77,86.48,86.6,17527.0,67.7475,67.9276,67.7006,67.7945,17527.0
2015-11-30 12:30:00,86.67,86.75,86.35,86.48,17937.0,67.8493,67.9119,67.5988,67.7006,17937.0
2015-11-30 13:00:00,86.45,86.45,86.06,86.13,18543.0,67.6771,67.6771,67.3718,67.4266,18543.0
2015-11-30 13:30:00,86.16,86.21,85.95,85.95,30822.0,67.4501,67.4892,67.2857,67.2857,30822.0
2015-11-30 14:00:00,85.97,86.03,85.78,85.84,34236.0,67.3013,67.3483,67.1526,67.1996,34236.0
2015-11-30 14:30:00,85.84,86.13,85.79,86.03,42724.0,67.1996,67.4266,67.1604,67.3483,42724.0
2015-11-30 15:00:00,86.09,86.37,85.87,86.13,41431.0,67.3953,67.6145,67.223,67.4266,41431.0
2015-11-30 15:30:00,86.11,86.41,86.04,86.23,85814.0,67.4109,67.6458,67.3561,67.5049,85814.0
2015-12-01 09:30:00,86.48,87.19,86.05,86.23,25453.0,67.7006,68.2564,67.3639,67.5049,25453.0
2015-12-01 10:00:00,86.36,86.36,85.28,85.91,74239.0,67.6066,67.6066,66.7612,67.2544,74239.0
2015-12-01 10:30:00,85.91,85.91,85.46,85.77,48829.0,67.2544,67.2544,66.9021,67.1448,48829.0
2015-12-01 11:00:00,85.84,86.1,85.74,85.85,26778.0,67.1996,67.4031,67.1213,67.2074,26778.0
2015-12-01 11:30:00,85.85,85.92,85.49,85.92,19983.0,67.2074,67.2622,66.9256,67.2622,19983.0
2015-12-01 12:00:00,85.95,86.2,85.91,86.02,16916.0,67.2857,67.4814,67.2544,67.3405,16916.0
2015-12-01 12:30:00,86.01,86.07,85.72,85.89,18458.0,67.3326,67.3796,67.1056,67.2387,18458.0
2015-12-01 13:00:00,85.95,85.95,85.75,85.84,13754.0,67.2857,67.2857,67.1291,67.1996,13754.0
2015-12-01 13:30:00,85.81,85.98,85.75,85.96,28457.0,67.1761,67.3092,67.1291,67.2935,28457.0
2015-12-01 14:00:00,85.93,86.2,85.85,86.09,62075.0,67.27,67.4814,67.2074,67.3953,62075.0
2015-12-01 14:30:00,86.13,86.14,85.93,86.04,55773.0,67.4266,67.4344,67.27,67.3561,55773.0
2015-12-01 15:00:00,86.0,86.38,86.0,86.29,46445.0,67.3248,67.6223,67.3248,67.5518,46445.0
2015-12-01 15:30:00,86.35,86.35,86.12,86.25,90385.0,67.5988,67.5988,67.4187,67.5205,90385.0
2015-12-02 09:30:00,86.45,87.66,86.43,87.66,20875.0,67.6771,68.6243,67.6614,68.6243,20875.0
2015-12-02 10:00:00,87.69,87.93,87.05,87.13,17382.0,68.6478,68.8357,68.1468,68.2094,17382.0
2015-12-02 10:30:00,87.11,87.82,87.1,87.67,26221.0,68.1938,68.7496,68.1859,68.6322,26221.0
2015-12-02 11:00:00,87.66,87.67,87.33,87.42,22461.0,68.6243,68.6322,68.366,68.4364,22461.0
2015-12-02 11:30:00,87.51,87.74,87.42,87.57,22586.0,68.5069,68.687,68.4364,68.5539,22586.0
2015-12-02 12:00:00,87.56,87.72,87.31,87.52,11996.0,68.546,68.6713,68.3503,68.5147,11996.0
2015-12-02 12:30:00,87.6,87.67,87.23,87.25,16971.0,68.5774,68.6322,68.2877,68.3034,16971.0
2015-12-02 13:00:00,87.28,87.88,87.21,87.88,20306.0,68.3269,68.7966,68.2721,68.7966,20306.0
2015-12-02 13:30:00,87.9,88.0,87.36,87.48,20650.0,68.8122,68.8905,68.3895,68.4834,20650.0
2015-12-02 14:00:00,87.55,87.55,87.07,87.16,25023.0,68.5382,68.5382,68.1625,68.2329,25023.0
2015-12-02 14:30:00,87.13,87.2,86.78,86.86,19875.0,68.2094,68.2642,67.9354,67.9981,19875.0
2015-12-02 15:00:00,86.84,87.25,86.82,87.13,26223.0,67.9824,68.3034,67.9667,68.2094,26223.0
2015-12-02 15:30:00,87.09,87.09,86.69,86.99,66896.0,68.1781,68.1781,67.865,68.0998,66896.0
2015-12-03 09:30:00,87.59,87.59,86.34,86.67,31995.0,68.5695,68.5695,67.591,67.8493,31995.0
2015-12-03 10:00:00,86.45,86.65,86.14,86.6,30977.0,67.6771,67.8337,67.4344,67.7945,30977.0
2015-12-03 10:30:00,86.48,87.04,86.44,86.97,23203.0,67.7006,68.139,67.6693,68.0842,23203.0
2015-12-03 11:00:00,86.97,87.19,86.83,87.19,42240.0,68.0842,68.2564,67.9746,68.2564,42240.0
2015-12-03 11:30:00,87.14,87.4,86.99,87.14,11952.0,68.2173,68.4208,68.0998,68.2173,11952.0
2015-12-03 12:00:00,87.14,87.14,86.42,86.5,15045.0,68.2173,68.2173,67.6536,67.7162,15045.0
2015-12-03 12:30:00,86.53,86.69,86.42,86.44,14174.0,67.7397,67.865,67.6536,67.6693,14174.0
2015-12-03 13:00:00,86.36,86.5,86.11,86.38,15106.0,67.6066,67.7162,67.4109,67.6223,15106.0
2015-12-03 13:30:00,86.38,86.38,85.61,85.67,20858.0,67.6223,67.6223,67.0195,67.0665,20858.0
2015-12-03 14:00:00,85.64,85.85,85.45,85.45,24835.0,67.043,67.2074,66.8942,66.8942,24835.0
2015-12-03 14:30:00,85.41,85.5,85.01,85.5,23460.0,66.8629,66.9334,66.5498,66.9334,23460.0
2015-12-03 15:00:00,85.56,85.83,85.47,85.78,34763.0,66.9804,67.1917,66.9099,67.1526,34763.0
2015-12-03 15:30:00,85.74,86.24,85.74,86.13,168176.0,67.1213,67.5127,67.1213,67.4266,168176.0
2015-12-04 09:30:00,86.48,88.1,86.17,87.75,26993.0,67.7006,68.9688,67.4579,68.6948,26993.0
2015-12-04 10:00:00,87.74,87.96,87.2,87.78,25428.0,68.687,68.8592,68.2642,68.7183,25428.0
2015-12-04 10:30:00,87.77,88.15,87.54,87.94,11896.0,68.7104,69.0079,68.5304,68.8435,11896.0
2015-12-04 11:00:00,87.95,88.1,87.7,87.95,49176.0,68.8514,68.9688,68.6556,68.8514,49176.0
2015-12-04 11:30:00,87.83,88.23,87.71,88.03,57920.0,68.7574,69.0706,68.6635,68.914,57920.0
2015-12-04 12:00:00,88.03,88.23,87.9,87.99,54004.0,68.914,69.0706,68.8122,68.8827,54004.0
2015-12-04 12:30:00,87.97,88.13,87.9,87.95,41742.0,68.867,68.9923,68.8122,68.8514,41742.0
2015-12-04 13:00:00,87.98,88.1,87.66,87.67,15030.0,68.8748,68.9688,68.6243,68.6322,15030.0
2015-12-04 13:30:00,87.71,87.99,87.71,87.84,15160.0,68.6635,68.8827,68.6635,68.7652,15160.0
2015-12-04 14:00:00,87.89,87.93,87.65,87.82,26710.0,68.8044,68.8357,68.6165,68.7496,26710.0
2015-12-04 14:30:00,87.91,88.08,87.69,88.01,37864.0,68.82,68.9531,68.6478,68.8983,37864.0
2015-12-04 15:00:00,87.99,88.04,87.8,87.99,55442.0,68.8827,68.9218,68.7339,68.8827,55442.0
2015-12-04 15:30:00,88.01,88.09,87.66,87.89,135506.0,68.8983,68.961,68.6243,68.8044,135506.0
2015-12-07 09:30:00,87.88,88.0,86.93,87.24,15743.0,68.7966,68.8905,68.0529,68.2955,15743.0
2015-12-07 10:00:00,87.18,87.34,86.96,87.06,29159.0,68.2486,68.3738,68.0763,68.1546,29159.0
2015-12-07 10:30:00,87.15,87.22,86.9,87.06,29266.0,68.2251,68.2799,68.0294,68.1546,29266.0
2015-12-07 11:00:00,87.03,87.34,86.97,87.25,26264.0,68.1311,68.3738,68.0842,68.3034,26264.0
2015-12-07 11:30:00,87.33,87.88,87.25,87.8,28603.0,68.366,68.7966,68.3034,68.7339,28603.0
2015-12-07 12:00:00,87.79,87.89,87.5,87.75,13299.0,68.7261,68.8044,68.4991,68.6948,13299.0
2015-12-07 12:30:00,87.74,87.75,87.59,87.72,21280.0,68.687,68.6948,68.5695,68.6713,21280.0
2015-12-07 13:00:00,87.73,88.06,87.51,88.04,28960.0,68.6791,68.9375,68.5069,68.9218,28960.0
2015-12-07 13:30:00,88.0,88.0,87.61,87.78,17242.0,68.8905,68.8905,68.5852,68.7183,17242.0
2015-12-07 14:00:00,87.75,87.88,87.62,87.69,24787.0,68.6948,68.7966,68.593,68.6478,24787.0
2015-12-07 14:30:00,87.66,87.78,87.54,87.7,15331.0,68.6243,68.7183,68.5304,68.6556,15331.0
2015-12-07 15:00:00,87.65,87.9,87.63,87.87,29499.0,68.6165,68.8122,68.6008,68.7887,29499.0
2015-12-07 15:30:00,87.86,88.31,87.77,88.11,67253.0,68.7809,69.1332,68.7104,68.9766,67253.0
2015-12-08 09:30:00,88.0,88.73,87.09,87.87,33968.0,68.8905,69.462,68.1781,68.7887,33968.0
2015-12-08 10:00:00,87.9,88.26,87.69,88.11,25415.0,68.8122,69.094,68.6478,68.9766,25415.0
2015-12-08 10:30:00,88.05,89.03,88.0,88.88,39669.0,68.9296,69.6968,68.8905,69.5794,39669.0
2015-12-08 11:00:00,88.87,89.55,88.87,89.37,39417.0,69.5716,70.1039,69.5716,69.963,39417.0
2015-12-08 11:30:00,89.33,89.69,89.1,89.65,19158.0,69.9317,70.2135,69.7516,70.1822,19158.0
2015-12-08 12:00:00,89.68,89.79,89.29,89.5,12600.0,70.2057,70.2918,69.9004,70.0648,12600.0
2015-12-08 12:30:00,89.45,89.81,89.4,89.78,43135.0,70.0256,70.3075,69.9865,70.284,43135.0
2015-12-08 13:00:00,89.84,89.89,89.51,89.68,15760.0,70.3309,70.3701,70.0726,70.2057,15760.0
2015-12-08 13:30:00,89.65,89.96,89.58,89.9,18307.0,70.1822,70.4249,70.1274,70.3779,18307.0
2015-12-08 14:00:00,89.9,90.57,89.9,90.57,37596.0,70.3779,70.9024,70.3779,70.9024,37596.0
2015-12-08 14:30:00,90.53,90.56,90.24,90.31,32277.0,70.8711,70.8946,70.6441,70.6989,32277.0
2015-12-08 15:00:00,90.29,90.29,89.96,90.0,46181.0,70.6832,70.6832,70.4249,70.4562,46181.0
2015-12-08 15:30:00,90.01,90.35,89.93,90.29,61929.0,70.464,70.7302,70.4014,70.6832,61929.0
2015-12-09 09:30:00,89.82,90.09,89.36,89.53,60275.0,70.3153,70.5266,69.9552,70.0883,60275.0
2015-12-09 10:00:00,89.62,90.09,89.53,89.92,80982.0,70.1587,70.5266,70.0883,70.3936,80982.0
2015-12-09 10:30:00,89.95,90.34,89.94,90.08,43625.0,70.4171,70.7224,70.4092,70.5188,43625.0
2015-12-09 11:00:00,90.07,90.2,89.63,89.65,14027.0,70.511,70.6128,70.1665,70.1822,14027.0
2015-12-09 11:30:00,89.67,89.67,89.09,89.22,23141.0,70.1979,70.1979,69.7438,69.8456,23141.0
2015-12-09 12:00:00,89.2,89.41,88.86,88.87,35390.0,69.8299,69.9943,69.5637,69.5716,35390.0
2015-12-09 12:30:00,88.9,89.11,88.48,88.72,28416.0,69.5951,69.7595,69.2663,69.4542,28416.0
2015-12-09 13:00:00,88.66,89.15,88.57,88.88,19373.0,69.4072,69.7908,69.3367,69.5794,19373.0
2015-12-09 13:30:00,88.8,89.37,88.65,89.23,22800.0,69.5168,69.963,69.3994,69.8534,22800.0
2015-12-09 14:00:00,89.2,89.28,88.85,88.88,30351.0,69.8299,69.8925,69.5559,69.5794,30351.0
2015-12-09 14:30:00,88.88,89.45,88.78,88.97,29956.0,69.5794,70.0256,69.5011,69.6499,29956.0
2015-12-09 15:00:00,88.95,89.24,88.81,88.94,34103.0,69.6342,69.8612,69.5246,69.6264,34103.0
2015-12-09 15:30:00,88.98,89.1,88.65,88.9,74865.0,69.6577,69.7516,69.3994,69.5951,74865.0
2015-12-10 09:30:00,89.0,90.1,88.4,89.2,14512.0,69.6733,70.5345,69.2036,69.8299,14512.0
2015-12-10 10:00:00,89.17,90.0,89.04,89.95,20148.0,69.8064,70.4562,69.7047,70.4171,20148.0
2015-12-10 10:30:00,90.01,90.15,89.44,89.44,27500.0,70.464,70.5736,70.0178,70.0178,27500.0
2015-12-10 11:00:00,89.5,90.48,89.44,90.44,47948.0,70.0648,70.832,70.0178,70.8006,47948.0
2015-12-10 11:30:00,90.46,90.59,90.22,90.34,56611.0,70.8163,70.9181,70.6284,70.7224,56611.0
2015-12-10 12:00:00,90.29,90.35,89.98,90.28,34778.0,70.6832,70.7302,70.4405,70.6754,34778.0
2015-12-10 12:30:00,90.28,90.64,90.15,90.62,32928.0,70.6754,70.9572,70.5736,70.9416,32928.0
2015-12-10 13:00:00,90.58,90.89,90.43,90.89,48982.0,70.9102,71.1529,70.7928,71.1529,48982.0
2015-12-10 13:30:00,90.86,91.42,90.81,91.38,56213.0,71.1294,71.5678,71.0903,71.5365,56213.0
2015-12-10 14:00:00,91.42,91.73,91.35,91.67,66550.0,71.5678,71.8105,71.513,71.7635,66550.0
2015-12-10 14:30:00,91.66,91.68,91.0,91.0,58286.0,71.7557,71.7714,71.239,71.239,58286.0
2015-12-10 15:00:00,90.99,91.11,90.51,90.64,45303.0,71.2312,71.3252,70.8554,70.9572,45303.0
2015-12-10 15:30:00,90.65,91.08,90.53,90.98,193341.0,70.965,71.3017,70.8711,71.2234,193341.0
2015-12-11 09:30:00,89.91,90.87,89.67,90.14,28124.0,70.3857,71.1373,70.1979,70.5658,28124.0
2015-12-11 10:00:00,90.14,90.87,90.0,90.69,32929.0,70.5658,71.1373,70.4562,70.9964,32929.0
2015-12-11 10:30:00,90.6,90.94,90.27,90.28,37862.0,70.9259,71.1921,70.6676,70.6754,37862.0
2015-12-11 11:00:00,90.28,90.28,89.74,89.82,36053.0,70.6754,70.6754,70.2527,70.3153,36053.0
2015-12-11 11:30:00,89.79,89.87,89.51,89.57,28740.0,70.2918,70.3544,70.0726,70.1196,28740.0
2015-12-11 12:00:00,89.58,89.58,88.98,89.0,27199.0,70.1274,70.1274,69.6577,69.6733,27199.0
2015-12-11 12:30:00,89.01,89.31,88.98,89.28,16768.0,69.6812,69.916,69.6577,69.8925,16768.0
2015-12-11 13:00:00,89.29,89.58,88.96,88.98,24275.0,69.9004,70.1274,69.642,69.6577,24275.0
2015-12-11 13:30:00,88.98,89.06,88.8,88.9,34063.0,69.6577,69.7203,69.5168,69.5951,34063.0
2015-12-11 14:00:00,88.92,89.02,88.72,88.88,35968.0,69.6107,69.689,69.4542,69.5794,35968.0
2015-12-11 14:30:00,88.85,89.15,88.83,88.99,32217.0,69.5559,69.7908,69.5403,69.6655,32217.0
2015-12-11 15:00:00,89.01,89.17,88.93,89.11,63006.0,69.6812,69.8064,69.6185,69.7595,63006.0
2015-12-11 15:30:00,89.1,89.31,88.96,89.05,99020.0,69.7516,69.916,69.642,69.7125,99020.0
2015-12-14 09:30:00,89.23,90.64,88.95,89.56,22387.0,69.8534,70.9572,69.6342,70.1117,22387.0
2015-12-14 10:00:00,89.63,89.8,89.07,89.13,19890.0,70.1665,70.2996,69.7281,69.7751,19890.0
2015-12-14 10:30:00,89.22,90.03,89.17,89.88,22490.0,69.8456,70.4797,69.8064,70.3623,22490.0
2015-12-14 11:00:00,89.88,89.92,89.18,89.19,27212.0,70.3623,70.3936,69.8143,69.8221,27212.0
2015-12-14 11:30:00,89.16,89.76,88.94,89.73,18470.0,69.7986,70.2683,69.6264,70.2448,18470.0
2015-12-14 12:00:00,89.78,90.0,89.66,89.95,10168.0,70.284,70.4562,70.19,70.4171,10168.0
2015-12-14 12:30:00,90.0,90.15,89.81,90.12,13449.0,70.4562,70.5736,70.3075,70.5501,13449.0
2015-12-14 13:00:00,90.09,90.26,89.82,89.83,16817.0,70.5266,70.6597,70.3153,70.3231,16817.0
2015-12-14 13:30:00,89.82,90.07,89.68,90.07,14892.0,70.3153,70.511,70.2057,70.511,14892.0
2015-12-14 14:00:00,90.05,90.24,89.88,90.23,33414.0,70.4953,70.6441,70.3623,70.6362,33414.0
2015-12-14 14:30:00,90.22,90.56,90.15,90.44,21997.0,70.6284,70.8946,70.5736,70.8006,21997.0
2015-12-14 15:00:00,90.43,90.44,89.97,90.12,22955.0,70.7928,70.8006,70.4327,70.5501,22955.0
2015-12-14 15:30:00,90.13,90.44,90.05,90.28,76835.0,70.558,70.8006,70.4953,70.6754,76835.0
2015-12-15 09:30:00,90.99,91.95,90.49,90.64,42026.0,71.2312,71.9827,70.8398,70.9572,42026.0
2015-12-15 10:00:00,90.7,91.25,90.61,91.01,41534.0,71.0042,71.4348,70.9337,71.2469,41534.0
2015-12-15 10:30:00,91.01,91.01,90.23,90.81,26244.0,71.2469,71.2469,70.6362,71.0903,26244.0
2015-12-15 11:00:00,90.81,91.0,90.45,90.64,22225.0,71.0903,71.239,70.8085,70.9572,22225.0
2015-12-15 11:30:00,90.68,90.88,90.61,90.77,24804.0,70.9885,71.1451,70.9337,71.059,24804.0
2015-12-15 12:00:00,90.81,91.16,90.77,91.07,35628.0,71.0903,71.3643,71.059,71.2938,35628.0
2015-12-15 12:30:00,91.03,91.17,91.0,91.13,39954.0,71.2625,71.3721,71.239,71.3408,39954.0
2015-12-15 13:00:00,91.17,91.21,90.3,90.34,20390.0,71.3721,71.4034,70.691,70.7224,20390.0
2015-12-15 13:30:00,90.33,90.44,90.14,90.31,63940.0,70.7145,70.8006,70.5658,70.6989,63940.0
2015-12-15 14:00:00,90.31,90.34,89.99,90.3,40683.0,70.6989,70.7224,70.4484,70.691,40683.0
2015-12-15 14:30:00,90.3,90.32,90.12,90.18,30977.0,70.691,70.7067,70.5501,70.5971,30977.0
2015-12-15 15:00:00,90.18,90.18,89.85,89.85,38273.0,70.5971,70.5971,70.3388,70.3388,38273.0
2015-12-15 15:30:00,89.86,90.11,89.64,89.96,161032.0,70.3466,70.5423,70.1744,70.4249,161032.0
2015-12-16 09:30:00,90.78,91.4,90.62,91.03,16078.0,71.0668,71.5522,70.9416,71.2625,16078.0
2015-12-16 10:00:00,91.01,91.2,90.4,90.97,13908.0,71.2469,71.3956,70.7693,71.2156,13908.0
2015-12-16 10:30:00,90.75,90.77,90.06,90.07,12454.0,71.0433,71.059,70.5032,70.511,12454.0
2015-12-16 11:00:00,90.02,90.4,89.93,90.35,15207.0,70.4719,70.7693,70.4014,70.7302,15207.0
2015-12-16 11:30:00,90.3,90.5,89.93,89.96,31199.0,70.691,70.8476,70.4014,70.4249,31199.0
2015-12-16 12:00:00,89.93,90.0,89.5,89.61,9377.0,70.4014,70.4562,70.0648,70.1509,9377.0
2015-12-16 12:30:00,89.65,89.86,89.36,89.39,9104.0,70.1822,70.3466,69.9552,69.9787,9104.0
2015-12-16 13:00:00,89.44,89.91,89.44,89.75,20466.0,70.0178,70.3857,70.0178,70.2605,20466.0
2015-12-16 13:30:00,89.75,90.0,89.59,89.82,16350.0,70.2605,70.4562,70.1352,70.3153,16350.0
2015-12-16 14:00:00,89.77,90.0,89.41,89.64,27179.0,70.2761,70.4562,69.9943,70.1744,27179.0
2015-12-16 14:30:00,89.62,90.08,89.54,90.08,55435.0,70.1587,70.5188,70.0961,70.5188,55435.0
2015-12-16 15:00:00,90.08,90.29,89.75,90.14,35643.0,70.5188,70.6832,70.2605,70.5658,35643.0
2015-12-16 15:30:00,90.15,90.19,89.73,89.75,70666.0,70.5736,70.6049,70.2448,70.2605,70666.0
2015-12-17 09:30:00,88.61,89.49,86.08,89.06,84195.0,69.368,70.0569,67.3874,69.7203,84195.0
2015-12-17 10:00:00,89.06,89.14,88.49,88.77,49698.0,69.7203,69.7829,69.2741,69.4933,49698.0
2015-12-17 10:30:00,88.77,89.03,88.45,88.67,34526.0,69.4933,69.6968,69.2428,69.415,34526.0
2015-12-17 11:00:00,88.72,89.06,88.71,88.97,27463.0,69.4542,69.7203,69.4463,69.6499,27463.0
2015-12-17 11:30:00,88.93,89.21,88.85,88.98,22850.0,69.6185,69.8377,69.5559,69.6577,22850.0
2015-12-17 12:00:00,88.97,89.25,88.75,89.17,31180.0,69.6499,69.8691,69.4776,69.8064,31180.0
2015-12-17 12:30:00,89.21,89.58,89.16,89.58,26215.0,69.8377,70.1274,69.7986,70.1274,26215.0
2015-12-17 13:00:00,89.62,89.79,89.4,89.49,15644.0,70.1587,70.2918,69.9865,70.0569,15644.0
2015-12-17 13:30:00,89.48,90.06,89.47,89.68,32951.0,70.0491,70.5032,70.0413,70.2057,32951.0
2015-12-17 14:00:00,89.68,89.76,89.45,89.54,28449.0,70.2057,70.2683,70.0256,70.0961,28449.0
2015-12-17 14:30:00,89.47,89.74,89.42,89.73,34609.0,70.0413,70.2527,70.0021,70.2448,34609.0
2015-12-17 15:00:00,89.76,89.76,89.22,89.51,64610.0,70.2683,70.2683,69.8456,70.0726,64610.0
2015-12-17 15:30:00,89.5,89.74,89.27,89.27,127481.0,70.0648,70.2527,69.8847,69.8847,127481.0
2015-12-18 09:30:00,89.36,91.31,89.31,90.97,158065.0,69.9552,71.4817,69.916,71.2156,158065.0
2015-12-18 10:00:00,90.97,91.14,89.88,89.88,45918.0,71.2156,71.3486,70.3623,70.3623,45918.0
2015-12-18 10:30:00,89.9,90.04,89.14,89.8,47337.0,70.3779,70.4875,69.7829,70.2996,47337.0
2015-12-18 11:00:00,89.87,90.01,89.61,90.0,27087.0,70.3544,70.464,70.1509,70.4562,27087.0
2015-12-18 11:30:00,89.97,90.13,89.69,89.82,27539.0,70.4327,70.558,70.2135,70.3153,27539.0
2015-12-18 12:00:00,89.81,89.82,89.31,89.56,30805.0,70.3075,70.3153,69.916,70.1117,30805.0
2015-12-18 12:30:00,89.63,89.71,89.27,89.61,39122.0,70.1665,70.2292,69.8847,70.1509,39122.0
2015-12-18 13:00:00,89.61,89.96,89.57,89.9,65438.0,70.1509,70.4249,70.1196,70.3779,65438.0
2015-12-18 13:30:00,89.9,89.9,89.59,89.85,24650.0,70.3779,70.3779,70.1352,70.3388,24650.0
2015-12-18 14:00:00,89.86,90.16,89.85,90.12,30370.0,70.3466,70.5814,70.3388,70.5501,30370.0
2015-12-18 14:30:00,90.08,90.09,89.62,89.66,28696.0,70.5188,70.5266,70.1587,70.19,28696.0
2015-12-18 15:00:00,89.72,89.75,89.43,89.63,38222.0,70.237,70.2605,70.01,70.1665,38222.0
2015-12-18 15:30:00,89.65,89.89,89.6,89.71,215445.0,70.1822,70.3701,70.1431,70.2292,215445.0
2015-12-21 09:30:00,90.01,90.38,89.33,89.82,21394.0,70.464,70.7537,69.9317,70.3153,21394.0
2015-12-21 10:00:00,89.86,90.29,89.57,89.57,16221.0,70.3466,70.6832,70.1196,70.1196,16221.0
2015-12-21 10:30:00,89.64,89.98,89.46,89.76,23315.0,70.1744,70.4405,70.0335,70.2683,23315.0
2015-12-21 11:00:00,89.69,89.8,89.35,89.68,45180.0,70.2135,70.2996,69.9473,70.2057,45180.0
2015-12-21 11:30:00,89.54,89.67,89.38,89.59,16598.0,70.0961,70.1979,69.9708,70.1352,16598.0
2015-12-21 12:00:00,89.61,89.7,89.41,89.5,25056.0,70.1509,70.2213,69.9943,70.0648,25056.0
2015-12-21 12:30:00,89.57,89.76,89.47,89.64,56498.0,70.1196,70.2683,70.0413,70.1744,56498.0
2015-12-21 13:00:00,89.64,89.9,89.5,89.64,54075.0,70.1744,70.3779,70.0648,70.1744,54075.0
2015-12-21 13:30:00,89.64,89.97,89.51,89.58,62808.0,70.1744,70.4327,70.0726,70.1274,62808.0
2015-12-21 14:00:00,89.58,89.69,89.09,89.27,54123.0,70.1274,70.2135,69.7438,69.8847,54123.0
2015-12-21 14:30:00,89.27,89.39,89.2,89.32,55695.0,69.8847,69.9787,69.8299,69.9239,55695.0
2015-12-21 15:00:00,89.32,89.5,88.96,89.16,58269.0,69.9239,70.0648,69.642,69.7986,58269.0
2015-12-21 15:30:00,89.2,89.76,89.16,89.7,86940.0,69.8299,70.2683,69.7986,70.2213,86940.0
2015-12-22 09:30:00,90.0,90.86,89.79,90.7,20281.0,70.4562,71.1294,70.2918,71.0042,20281.0
2015-12-22 10:00:00,90.67,90.88,89.88,89.88,54038.0,70.9807,71.1451,70.3623,70.3623,54038.0
2015-12-22 10:30:00,89.88,90.08,89.69,89.86,9783.0,70.3623,70.5188,70.2135,70.3466,9783.0
2015-12-22 11:00:00,89.9,89.91,89.25,89.26,56700.0,70.3779,70.3857,69.8691,69.8769,56700.0
2015-12-22 11:30:00,89.27,89.67,89.26,89.47,61352.0,69.8847,70.1979,69.8769,70.0413,61352.0
2015-12-22 12:00:00,89.49,89.69,89.25,89.56,52437.0,70.0569,70.2135,69.8691,70.1117,52437.0
2015-12-22 12:30:00,89.54,90.21,89.38,90.15,48002.0,70.0961,70.6206,69.9708,70.5736,48002.0
2015-12-22 13:00:00,90.2,90.35,89.98,90.15,50844.0,70.6128,70.7302,70.4405,70.5736,50844.0
2015-12-22 13:30:00,90.16,90.41,90.0,90.41,55575.0,70.5814,70.7772,70.4562,70.7772,55575.0
2015-12-22 14:00:00,90.43,90.46,90.2,90.2,19401.0,70.7928,70.8163,70.6128,70.6128,19401.0
2015-12-22 14:30:00,90.19,90.21,90.04,90.06,17298.0,70.6049,70.6206,70.4875,70.5032,17298.0
2015-12-22 15:00:00,90.03,90.48,90.03,90.29,21508.0,70.4797,70.832,70.4797,70.6832,21508.0
2015-12-22 15:30:00,90.24,90.34,90.03,90.26,93784.0,70.6441,70.7224,70.4797,70.6597,93784.0
2015-12-23 09:30:00,91.05,91.06,90.07,90.2,14474.0,71.2782,71.286,70.511,70.6128,14474.0
2015-12-23 10:00:00,90.2,90.54,90.08,90.53,37232.0,70.6128,70.8789,70.5188,70.8711,37232.0
2015-12-23 10:30:00,90.56,90.87,90.41,90.73,34324.0,70.8946,71.1373,70.7772,71.0277,34324.0
2015-12-23 11:00:00,90.8,91.24,90.59,91.13,39535.0,71.0825,71.4269,70.9181,71.3408,39535.0
2015-12-23 11:30:00,91.15,91.3,90.95,90.95,53123.0,71.3565,71.4739,71.1999,71.1999,53123.0
2015-12-23 12:00:00,91.0,91.01,90.69,90.69,32348.0,71.239,71.2469,70.9964,70.9964,32348.0
2015-12-23 12:30:00,90.68,90.78,90.41,90.48,36419.0,70.9885,71.0668,70.7772,70.832,36419.0
2015-12-23 13:00:00,90.51,90.61,90.32,90.47,37163.0,70.8554,70.9337,70.7067,70.8241,37163.0
2015-12-23 13:30:00,90.51,90.77,90.47,90.64,35656.0,70.8554,71.059,70.8241,70.9572,35656.0
2015-12-23 14:00:00,90.66,90.76,90.55,90.63,5180.0,70.9729,71.0512,70.8868,70.9494,5180.0
2015-12-23 14:30:00,90.62,90.7,90.56,90.6,6494.0,70.9416,71.0042,70.8946,70.9259,6494.0
2015-12-23 15:00:00,90.54,90.67,90.39,90.46,9539.0,70.8789,70.9807,70.7615,70.8163,9539.0
2015-12-23 15:30:00,90.39,90.52,90.21,90.52,38747.0,70.7615,70.8633,70.6206,70.8633,38747.0
2015-12-24 09:30:00,90.16,90.16,88.87,89.02,39547.0,70.5814,70.5814,69.5716,69.689,39547.0
2015-12-24 10:00:00,89.06,89.31,89.0,89.27,54371.0,69.7203,69.916,69.6733,69.8847,54371.0
2015-12-24 10:30:00,89.28,89.85,89.1,89.81,67987.0,69.8925,70.3388,69.7516,70.3075,67987.0
2015-12-24 11:00:00,89.81,90.35,89.71,90.33,58574.0,70.3075,70.7302,70.2292,70.7145,58574.0
2015-12-24 11:30:00,90.27,90.37,90.19,90.32,45024.0,70.6676,70.7458,70.6049,70.7067,45024.0
2015-12-24 12:00:00,90.29,90.38,90.12,90.2,44765.0,70.6832,70.7537,70.5501,70.6128,44765.0
2015-12-24 12:30:00,90.2,90.25,89.6,89.73,59632.0,70.6128,70.6519,70.1431,70.2448,59632.0
2015-12-28 09:30:00,89.46,90.22,89.04,89.58,14079.0,70.0335,70.6284,69.7047,70.1274,14079.0
2015-12-28 10:00:00,89.56,89.57,88.96,89.38,24548.0,70.1117,70.1196,69.642,69.9708,24548.0
2015-12-28 10:30:00,89.32,89.38,88.86,89.04,25664.0,69.9239,69.9708,69.5637,69.7047,25664.0
2015-12-28 11:00:00,89.03,89.51,88.99,89.51,22990.0,69.6968,70.0726,69.6655,70.0726,22990.0
2015-12-28 11:30:00,89.51,89.84,89.27,89.67,25254.0,70.0726,70.3309,69.8847,70.1979,25254.0
2015-12-28 12:00:00,89.66,89.83,89.5,89.83,21528.0,70.19,70.3231,70.0648,70.3231,21528.0
2015-12-28 12:30:00,89.84,89.84,89.47,89.62,29796.0,70.3309,70.3309,70.0413,70.1587,29796.0
2015-12-28 13:00:00,89.66,90.29,89.56,90.23,25874.0,70.19,70.6832,70.1117,70.6362,25874.0
2015-12-28 13:30:00,90.2,90.42,89.97,90.11,27124.0,70.6128,70.785,70.4327,70.5423,27124.0
2015-12-28 14:00:00,90.07,90.46,90.02,90.33,36955.0,70.511,70.8163,70.4719,70.7145,36955.0
2015-12-28 14:30:00,90.31,90.38,89.86,90.37,40771.0,70.6989,70.7537,70.3466,70.7458,40771.0
2015-12-28 15:00:00,90.32,90.35,89.91,90.11,54818.0,70.7067,70.7302,70.3857,70.5423,54818.0
2015-12-28 15:30:00,90.08,90.5,90.05,90.45,65559.0,70.5188,70.8476,70.4953,70.8085,65559.0
2015-12-29 09:30:00,91.0,92.18,91.0,91.67,38218.0,71.239,72.1628,71.239,71.7635,38218.0
2015-12-29 10:00:00,91.67,92.21,91.64,92.18,18678.0,71.7635,72.1863,71.7401,72.1628,18678.0
2015-12-29 10:30:00,92.22,92.27,91.72,91.83,20971.0,72.1941,72.2333,71.8027,71.8888,20971.0
2015-12-29 11:00:00,91.77,92.09,91.56,92.05,32599.0,71.8418,72.0923,71.6774,72.061,32599.0
2015-12-29 11:30:00,92.08,92.08,91.29,91.29,39238.0,72.0845,72.0845,71.4661,71.4661,39238.0
2015-12-29 12:00:00,91.3,91.57,91.1,91.23,26959.0,71.4739,71.6853,71.3173,71.4191,26959.0
2015-12-29 12:30:00,91.21,91.33,91.09,91.25,24479.0,71.4034,71.4974,71.3095,71.4348,24479.0
2015-12-29 13:00:00,91.3,91.57,91.17,91.35,19452.0,71.4739,71.6853,71.3721,71.513,19452.0
2015-12-29 13:30:00,91.35,91.43,91.06,91.13,25289.0,71.513,71.5757,71.286,71.3408,25289.0
2015-12-29 14:00:00,91.1,91.37,91.03,91.32,23868.0,71.3173,71.5287,71.2625,71.4896,23868.0
2015-12-29 14:30:00,91.3,91.3,91.0,91.09,15707.0,71.4739,71.4739,71.239,71.3095,15707.0
2015-12-29 15:00:00,91.18,91.49,91.06,91.33,24422.0,71.38,71.6226,71.286,71.4974,24422.0
2015-12-29 15:30:00,91.39,91.39,91.1,91.25,30936.0,71.5444,71.5444,71.3173,71.4348,30936.0
2015-12-30 09:30:00,91.36,91.71,91.07,91.11,9687.0,71.5209,71.7949,71.2938,71.3252,9687.0
2015-12-30 10:00:00,91.12,91.39,91.0,91.12,17823.0,71.333,71.5444,71.239,71.333,17823.0
2015-12-30 10:30:00,91.05,91.63,91.0,91.48,16675.0,71.2782,71.7322,71.239,71.6148,16675.0
2015-12-30 11:00:00,91.51,91.71,91.2,91.2,22835.0,71.6383,71.7949,71.3956,71.3956,22835.0
2015-12-30 11:30:00,91.22,91.3,91.12,91.18,8974.0,71.4113,71.4739,71.333,71.38,8974.0
2015-12-30 12:00:00,91.22,91.32,91.14,91.17,16600.0,71.4113,71.4896,71.3486,71.3721,16600.0
2015-12-30 12:30:00,91.22,91.22,90.34,90.39,26842.0,71.4113,71.4113,70.7224,70.7615,26842.0
2015-12-30 13:00:00,90.49,90.64,90.21,90.43,9100.0,70.8398,70.9572,70.6206,70.7928,9100.0
2015-12-30 13:30:00,90.41,90.55,90.25,90.45,6910.0,70.7772,70.8868,70.6519,70.8085,6910.0
2015-12-30 14:00:00,90.55,90.63,90.47,90.53,14152.0,70.8868,70.9494,70.8241,70.8711,14152.0
2015-12-30 14:30:00,90.52,90.62,90.42,90.49,10564.0,70.8633,70.9416,70.785,70.8398,10564.0
2015-12-30 15:00:00,90.5,90.86,90.43,90.68,19002.0,70.8476,71.1294,70.7928,70.9885,19002.0
2015-12-30 15:30:00,90.65,90.68,90.32,90.41,36038.0,70.965,70.9885,70.7067,70.7772,36038.0
2015-12-31 09:30:00,90.14,90.42,89.55,89.55,15302.0,70.5658,70.785,70.1039,70.1039,15302.0
2015-12-31 10:00:00,89.63,89.88,89.54,89.58,15669.0,70.1665,70.3623,70.0961,70.1274,15669.0
2015-12-31 10:30:00,89.6,89.77,89.37,89.37,16016.0,70.1431,70.2761,69.963,69.963,16016.0
2015-12-31 11:00:00,89.47,89.54,89.29,89.43,13927.0,70.0413,70.0961,69.9004,70.01,13927.0
2015-12-31 11:30:00,89.5,89.58,89.35,89.37,17246.0,70.0648,70.1274,69.9473,69.963,17246.0
2015-12-31 12:00:00,89.45,89.91,89.42,89.75,9924.0,70.0256,70.3857,70.0021,70.2605,9924.0
2015-12-31 12:30:00,89.66,89.82,89.53,89.7,8602.0,70.19,70.3153,70.0883,70.2213,8602.0
2015-12-31 13:00:00,89.69,89.72,89.46,89.57,7044.0,70.2135,70.237,70.0335,70.1196,7044.0
2015-12-31 13:30:00,89.4,89.74,89.29,89.74,9427.0,69.9865,70.2527,69.9004,70.2527,9427.0
2015-12-31 14:00:00,89.74,89.77,89.35,89.44,12064.0,70.2527,70.2761,69.9473,70.0178,12064.0
2015-12-31 14:30:00,89.45,89.46,89.16,89.33,19036.0,70.0256,70.0335,69.7986,69.9317,19036.0
2015-12-31 15:00:00,89.32,89.44,89.1,89.17,24840.0,69.9239,70.0178,69.7516,69.8064,24840.0
2015-12-31 15:30:00,89.16,89.35,88.95,89.0,92766.0,69.7986,69.9473,69.6342,69.6733,92766.0
2016-01-04 09:30:00,88.91,91.17,88.91,91.03,95827.0,69.6029,71.3721,69.6029,71.2625,95827.0
2016-01-04 10:00:00,90.96,91.46,90.6,91.13,40119.0,71.2077,71.5991,70.9259,71.3408,40119.0
2016-01-04 10:30:00,91.2,91.26,90.36,90.61,45193.0,71.3956,71.4426,70.738,70.9337,45193.0
2016-01-04 11:00:00,90.54,90.64,90.29,90.56,88967.0,70.8789,70.9572,70.6832,70.8946,88967.0
2016-01-04 11:30:00,90.5,90.63,90.35,90.52,39285.0,70.8476,70.9494,70.7302,70.8633,39285.0
2016-01-04 12:00:00,90.48,90.8,90.42,90.79,31860.0,70.832,71.0825,70.785,71.0746,31860.0
2016-01-04 12:30:00,90.7,91.36,90.54,91.3,48635.0,71.0042,71.5209,70.8789,71.4739,48635.0
2016-01-04 13:00:00,91.3,91.81,91.24,91.68,43620.0,71.4739,71.8731,71.4269,71.7714,43620.0
2016-01-04 13:30:00,91.61,92.06,91.54,92.06,70919.0,71.7166,72.0689,71.6618,72.0689,70919.0
2016-01-04 14:00:00,92.03,92.29,91.8,92.28,36632.0,72.0454,72.2489,71.8653,72.2411,36632.0
2016-01-04 14:30:00,92.29,92.87,92.18,92.82,50084.0,72.2489,72.703,72.1628,72.6638,50084.0
2016-01-04 15:00:00,92.79,92.97,92.65,92.83,85571.0,72.6403,72.7812,72.5307,72.6716,85571.0
2016-01-04 15:30:00,92.86,93.23,92.67,93.17,190104.0,72.6951,72.9848,72.5464,72.9378,190104.0
2016-01-05 09:30:00,93.69,94.23,92.84,93.15,47756.0,73.3449,73.7676,72.6795,72.9222,47756.0
2016-01-05 10:00:00,93.33,93.54,92.9,93.09,61734.0,73.0631,73.2275,72.7264,72.8752,61734.0
2016-01-05 10:30:00,93.15,93.47,92.95,93.0,62884.0,72.9222,73.1727,72.7656,72.8047,62884.0
2016-01-05 11:00:00,92.98,93.16,92.5,92.6,41583.0,72.7891,72.93,72.4133,72.4916,41583.0
2016-01-05 11:30:00,92.7,93.01,92.56,92.78,24086.0,72.5699,72.8126,72.4603,72.6325,24086.0
2016-01-05 12:00:00,92.83,92.87,92.0,92.17,33501.0,72.6716,72.703,72.0219,72.155,33501.0
2016-01-05 12:30:00,92.22,92.26,92.0,92.22,26935.0,72.1941,72.2254,72.0219,72.1941,26935.0
2016-01-05 13:00:00,92.22,92.88,92.21,92.67,46300.0,72.1941,72.7108,72.1863,72.5464,46300.0
2016-01-05 13:30:00,92.73,92.91,92.67,92.71,47741.0,72.5934,72.7343,72.5464,72.5777,47741.0
2016-01-05 14:00:00,92.71,92.92,92.52,92.84,35838.0,72.5777,72.7421,72.429,72.6795,35838.0
2016-01-05 14:30:00,92.86,93.0,92.71,92.87,22922.0,72.6951,72.8047,72.5777,72.703,22922.0
2016-01-05 15:00:00,92.91,92.93,92.72,92.86,46809.0,72.7343,72.7499,72.5855,72.6951,46809.0
2016-01-05 15:30:00,92.88,93.18,92.79,92.87,138312.0,72.7108,72.9456,72.6403,72.703,138312.0
2016-01-06 09:30:00,91.86,93.35,91.86,92.65,52979.0,71.9123,73.0787,71.9123,72.5307,52979.0
2016-01-06 10:00:00,92.55,93.1,92.49,93.02,48792.0,72.4525,72.883,72.4055,72.8204,48792.0
2016-01-06 10:30:00,93.02,93.04,92.49,92.59,36590.0,72.8204,72.836,72.4055,72.4838,36590.0
2016-01-06 11:00:00,92.57,92.82,92.33,92.59,69006.0,72.4681,72.6638,72.2802,72.4838,69006.0
2016-01-06 11:30:00,92.6,92.79,92.42,92.43,35907.0,72.4916,72.6403,72.3507,72.3585,35907.0
2016-01-06 12:00:00,92.38,92.46,91.74,91.84,22043.0,72.3194,72.382,71.8183,71.8966,22043.0
2016-01-06 12:30:00,91.8,91.96,91.76,91.85,17648.0,71.8653,71.9906,71.834,71.9045,17648.0
2016-01-06 13:00:00,91.82,91.9,91.57,91.57,15354.0,71.881,71.9436,71.6853,71.6853,15354.0
2016-01-06 13:30:00,91.66,91.75,91.42,91.47,18085.0,71.7557,71.8262,71.5678,71.607,18085.0
2016-01-06 14:00:00,91.47,91.74,91.35,91.63,27970.0,71.607,71.8183,71.513,71.7322,27970.0
2016-01-06 14:30:00,91.57,91.61,90.83,91.08,23700.0,71.6853,71.7166,71.106,71.3017,23700.0
2016-01-06 15:00:00,91.09,91.47,91.03,91.45,74930.0,71.3095,71.607,71.2625,71.5913,74930.0
2016-01-06 15:30:00,91.46,91.69,91.36,91.56,89237.0,71.5991,71.7792,71.5209,71.6774,89237.0
2016-01-07 09:30:00,90.53,93.35,89.76,93.34,70929.0,70.8711,73.0787,70.2683,73.0709,70929.0
2016-01-07 10:00:00,93.2,93.97,93.13,93.5,57451.0,72.9613,73.5641,72.9065,73.1962,57451.0
2016-01-07 10:30:00,93.43,94.73,93.43,94.73,74828.0,73.1414,74.1591,73.1414,74.1591,74828.0
2016-01-07 11:00:00,94.58,94.76,93.84,94.17,41704.0,74.0416,74.1825,73.4623,73.7207,41704.0
2016-01-07 11:30:00,94.25,94.7,94.19,94.37,21303.0,73.7833,74.1356,73.7363,73.8772,21303.0
2016-01-07 12:00:00,94.42,94.76,94.38,94.52,23375.0,73.9164,74.1825,73.8851,73.9947,23375.0
2016-01-07 12:30:00,94.44,94.56,93.47,93.51,29663.0,73.932,74.026,73.1727,73.204,29663.0
2016-01-07 13:00:00,93.56,93.65,93.23,93.41,24592.0,73.2431,73.3136,72.9848,73.1257,24592.0
2016-01-07 13:30:00,93.49,93.53,93.0,93.02,53448.0,73.1883,73.2196,72.8047,72.8204,53448.0
2016-01-07 14:00:00,93.03,93.72,93.03,93.57,30906.0,72.8282,73.3684,72.8282,73.251,30906.0
2016-01-07 14:30:00,93.62,93.95,93.45,93.86,22592.0,73.2901,73.5484,73.157,73.478,22592.0
2016-01-07 15:00:00,93.8,93.82,93.39,93.56,32605.0,73.431,73.4467,73.11,73.2431,32605.0
2016-01-07 15:30:00,93.56,94.02,93.48,93.9,139747.0,73.2431,73.6032,73.1805,73.5093,139747.0
2016-01-08 09:30:00,94.0,94.47,92.73,92.73,24281.0,73.5876,73.9555,72.5934,72.5934,24281.0
2016-01-08 10:00:00,92.73,93.25,92.59,93.23,33420.0,72.5934,73.0004,72.4838,72.9848,33420.0
2016-01-08 10:30:00,93.23,93.99,93.07,93.76,60336.0,72.9848,73.5798,72.8595,73.3997,60336.0
2016-01-08 11:00:00,93.74,93.8,92.41,92.52,72193.0,73.384,73.431,72.3429,72.429,72193.0
2016-01-08 11:30:00,92.52,93.44,92.46,93.4,46561.0,72.429,73.1492,72.382,73.1179,46561.0
2016-01-08 12:00:00,93.45,93.7,93.3,93.46,43801.0,73.157,73.3527,73.0396,73.1648,43801.0
2016-01-08 12:30:00,93.45,93.55,93.2,93.41,19208.0,73.157,73.2353,72.9613,73.1257,19208.0
2016-01-08 13:00:00,93.5,93.65,92.88,92.99,26474.0,73.1962,73.3136,72.7108,72.7969,26474.0
2016-01-08 13:30:00,93.04,93.08,92.59,92.89,28452.0,72.836,72.8674,72.4838,72.7186,28452.0
2016-01-08 14:00:00,92.86,93.12,92.79,92.84,28626.0,72.6951,72.8987,72.6403,72.6795,28626.0
2016-01-08 14:30:00,92.92,93.05,92.72,92.99,38322.0,72.7421,72.8439,72.5855,72.7969,38322.0
2016-01-08 15:00:00,92.98,93.15,92.65,92.67,40508.0,72.7891,72.9222,72.5307,72.5464,40508.0
2016-01-08 15:30:00,92.64,92.65,92.09,92.31,150716.0,72.5229,72.5307,72.0923,72.2646,150716.0
2016-01-11 09:30:00,92.59,93.07,91.01,91.01,25081.0,72.4838,72.8595,71.2469,71.2469,25081.0
2016-01-11 10:00:00,91.0,91.76,90.81,91.43,41597.0,71.239,71.834,71.0903,71.5757,41597.0
2016-01-11 10:30:00,91.46,91.89,90.93,91.1,51772.0,71.5991,71.9358,71.1842,71.3173,51772.0
2016-01-11 11:00:00,91.0,91.33,90.7,91.27,58217.0,71.239,71.4974,71.0042,71.4504,58217.0
2016-01-11 11:30:00,91.32,92.0,91.02,91.82,17927.0,71.4896,72.0219,71.2547,71.881,17927.0
2016-01-11 12:00:00,91.8,91.98,91.63,91.63,26763.0,71.8653,72.0062,71.7322,71.7322,26763.0
2016-01-11 12:30:00,91.55,91.55,91.04,91.11,21648.0,71.6696,71.6696,71.2704,71.3252,21648.0
2016-01-11 13:00:00,90.98,91.23,90.92,90.95,28014.0,71.2234,71.4191,71.1764,71.1999,28014.0
2016-01-11 13:30:00,90.94,91.1,90.72,90.92,23110.0,71.1921,71.3173,71.0198,71.1764,23110.0
2016-01-11 14:00:00,90.92,91.77,90.92,91.58,29831.0,71.1764,71.8418,71.1764,71.6931,29831.0
2016-01-11 14:30:00,91.57,91.57,91.24,91.25,33549.0,71.6853,71.6853,71.4269,71.4348,33549.0
2016-01-11 15:00:00,91.3,91.92,91.28,91.85,77388.0,71.4739,71.9593,71.4582,71.9045,77388.0
2016-01-11 15:30:00,91.85,92.12,91.73,92.08,120351.0,71.9045,72.1158,71.8105,72.0845,120351.0
2016-01-12 09:30:00,93.77,93.83,92.05,92.05,51807.0,73.4075,73.4545,72.061,72.061,51807.0
2016-01-12 10:00:00,92.06,92.5,91.87,92.17,58853.0,72.0689,72.4133,71.9201,72.155,58853.0
2016-01-12 10:30:00,92.12,92.42,92.02,92.12,51700.0,72.1158,72.3507,72.0375,72.1158,51700.0
2016-01-12 11:00:00,92.16,92.16,91.22,91.29,25071.0,72.1471,72.1471,71.4113,71.4661,25071.0
2016-01-12 11:30:00,91.23,91.89,90.92,91.82,14905.0,71.4191,71.9358,71.1764,71.881,14905.0
2016-01-12 12:00:00,91.83,91.92,91.47,91.69,10814.0,71.8888,71.9593,71.607,71.7792,10814.0
2016-01-12 12:30:00,91.81,91.92,91.44,91.8,29133.0,71.8731,71.9593,71.5835,71.8653,29133.0
2016-01-12 13:00:00,91.8,92.17,91.59,91.98,47525.0,71.8653,72.155,71.7009,72.0062,47525.0
2016-01-12 13:30:00,91.89,92.44,91.83,91.97,25264.0,71.9358,72.3663,71.8888,71.9984,25264.0
2016-01-12 14:00:00,91.94,92.28,91.78,92.17,29270.0,71.9749,72.2411,71.8497,72.155,29270.0
2016-01-12 14:30:00,92.17,92.56,92.17,92.46,13334.0,72.155,72.4603,72.155,72.382,13334.0
2016-01-12 15:00:00,92.47,92.89,92.08,92.73,31946.0,72.3898,72.7186,72.0845,72.5934,31946.0
2016-01-12 15:30:00,92.73,92.95,92.49,92.73,47205.0,72.5934,72.7656,72.4055,72.5934,47205.0
2016-01-13 09:30:00,92.6,92.94,91.95,92.51,61506.0,72.4916,72.7578,71.9827,72.4211,61506.0
2016-01-13 10:00:00,92.45,92.84,92.21,92.46,18113.0,72.3742,72.6795,72.1863,72.382,18113.0
2016-01-13 10:30:00,92.44,92.65,92.21,92.65,20484.0,72.3663,72.5307,72.1863,72.5307,20484.0
2016-01-13 11:00:00,92.62,93.0,92.52,92.73,26804.0,72.5073,72.8047,72.429,72.5934,26804.0
2016-01-13 11:30:00,92.73,92.96,92.35,92.51,40808.0,72.5934,72.7734,72.2959,72.4211,40808.0
2016-01-13 12:00:00,92.44,92.46,92.27,92.46,34409.0,72.3663,72.382,72.2333,72.382,34409.0
2016-01-13 12:30:00,92.4,92.4,92.18,92.25,26475.0,72.335,72.335,72.1628,72.2176,26475.0
2016-01-13 13:00:00,92.24,92.34,92.09,92.22,35802.0,72.2098,72.2881,72.0923,72.1941,35802.0
2016-01-13 13:30:00,92.17,92.25,91.76,91.82,35005.0,72.155,72.2176,71.834,71.881,35005.0
2016-01-13 14:00:00,91.79,92.08,91.73,91.94,28020.0,71.8575,72.0845,71.8105,71.9749,28020.0
2016-01-13 14:30:00,91.94,91.98,91.34,91.87,36404.0,71.9749,72.0062,71.5052,71.9201,36404.0
2016-01-13 15:00:00,91.94,92.27,91.59,92.07,37859.0,71.9749,72.2333,71.7009,72.0767,37859.0
2016-01-13 15:30:00,92.03,92.17,91.5,91.66,142189.0,72.0454,72.155,71.6305,71.7557,142189.0
2016-01-14 09:30:00,91.83,92.26,89.7,90.04,43842.0,71.8888,72.2254,70.2213,70.4875,43842.0
2016-01-14 10:00:00,90.09,91.07,89.3,90.91,74327.0,70.5266,71.2938,69.9082,71.1686,74327.0
2016-01-14 10:30:00,90.87,91.44,90.72,90.72,24805.0,71.1373,71.5835,71.0198,71.0198,24805.0
2016-01-14 11:00:00,90.82,91.25,90.17,90.17,25304.0,71.0981,71.4348,70.5893,70.5893,25304.0
2016-01-14 11:30:00,90.3,90.83,90.22,90.25,36756.0,70.691,71.106,70.6284,70.6519,36756.0
2016-01-14 12:00:00,90.32,91.04,90.23,90.86,9800.0,70.7067,71.2704,70.6362,71.1294,9800.0
2016-01-14 12:30:00,90.89,91.49,90.83,91.29,16342.0,71.1529,71.6226,71.106,71.4661,16342.0
2016-01-14 13:00:00,91.18,91.58,91.17,91.3,14648.0,71.38,71.6931,71.3721,71.4739,14648.0
2016-01-14 13:30:00,91.3,91.58,91.14,91.43,14709.0,71.4739,71.6931,71.3486,71.5757,14709.0
2016-01-14 14:00:00,91.33,91.63,90.97,91.61,20568.0,71.4974,71.7322,71.2156,71.7166,20568.0
2016-01-14 14:30:00,91.56,92.18,91.39,92.18,36544.0,71.6774,72.1628,71.5444,72.1628,36544.0
2016-01-14 15:00:00,92.18,92.23,91.64,91.64,21579.0,72.1628,72.2019,71.7401,71.7401,21579.0
2016-01-14 15:30:00,91.66,91.92,91.32,91.64,58866.0,71.7557,71.9593,71.4896,71.7401,58866.0
2016-01-15 09:30:00,89.85,90.18,89.17,89.7,82655.0,70.3388,70.5971,69.8064,70.2213,82655.0
2016-01-15 10:00:00,89.54,90.7,89.09,90.44,51863.0,70.0961,71.0042,69.7438,70.8006,51863.0
2016-01-15 10:30:00,90.55,90.64,89.65,89.65,15880.0,70.8868,70.9572,70.1822,70.1822,15880.0
2016-01-15 11:00:00,89.81,89.89,89.3,89.39,16000.0,70.3075,70.3701,69.9082,69.9787,16000.0
2016-01-15 11:30:00,89.55,89.55,89.0,89.03,10057.0,70.1039,70.1039,69.6733,69.6968,10057.0
2016-01-15 12:00:00,89.09,89.12,88.45,88.6,18317.0,69.7438,69.7673,69.2428,69.3602,18317.0
2016-01-15 12:30:00,88.55,88.74,88.2,88.66,14336.0,69.3211,69.4698,69.0471,69.4072,14336.0
2016-01-15 13:00:00,88.63,88.99,88.59,88.83,17951.0,69.3837,69.6655,69.3524,69.5403,17951.0
2016-01-15 13:30:00,88.9,89.5,88.71,89.2,19082.0,69.5951,70.0648,69.4463,69.8299,19082.0
2016-01-15 14:00:00,89.2,89.26,88.77,88.88,25808.0,69.8299,69.8769,69.4933,69.5794,25808.0
2016-01-15 14:30:00,88.95,89.81,88.86,89.81,17581.0,69.6342,70.3075,69.5637,70.3075,17581.0
2016-01-15 15:00:00,89.86,89.91,88.91,89.41,29591.0,70.3466,70.3857,69.6029,69.9943,29591.0
2016-01-15 15:30:00,89.46,89.65,89.27,89.56,75729.0,70.0335,70.1822,69.8847,70.1117,75729.0
2016-01-19 09:30:00,90.29,90.29,88.99,89.89,26597.0,70.6832,70.6832,69.6655,70.3701,26597.0
2016-01-19 10:00:00,89.78,90.9,89.71,90.9,20772.0,70.284,71.1608,70.2292,71.1608,20772.0
2016-01-19 10:30:00,90.86,91.13,89.74,89.75,19558.0,71.1294,71.3408,70.2527,70.2605,19558.0
2016-01-19 11:00:00,89.84,90.21,89.64,90.21,11472.0,70.3309,70.6206,70.1744,70.6206,11472.0
2016-01-19 11:30:00,90.18,90.4,89.75,89.93,19077.0,70.5971,70.7693,70.2605,70.4014,19077.0
2016-01-19 12:00:00,89.9,90.03,89.21,89.45,22779.0,70.3779,70.4797,69.8377,70.0256,22779.0
2016-01-19 12:30:00,89.52,89.82,89.07,89.38,12599.0,70.0804,70.3153,69.7281,69.9708,12599.0
2016-01-19 13:00:00,89.39,90.11,89.26,89.57,17487.0,69.9787,70.5423,69.8769,70.1196,17487.0
2016-01-19 13:30:00,89.57,89.72,89.06,89.13,16789.0,70.1196,70.237,69.7203,69.7751,16789.0
2016-01-19 14:00:00,89.12,89.46,88.86,89.17,38626.0,69.7673,70.0335,69.5637,69.8064,38626.0
2016-01-19 14:30:00,89.12,89.23,88.49,88.83,26681.0,69.7673,69.8534,69.2741,69.5403,26681.0
2016-01-19 15:00:00,88.76,89.74,88.73,89.5,51138.0,69.4855,70.2527,69.462,70.0648,51138.0
2016-01-19 15:30:00,89.63,89.7,88.99,89.06,104979.0,70.1665,70.2213,69.6655,69.7203,104979.0
2016-01-20 09:30:00,88.01,88.74,87.67,87.8,33581.0,68.8983,69.4698,68.6322,68.7339,33581.0
2016-01-20 10:00:00,88.03,88.25,87.55,88.0,70822.0,68.914,69.0862,68.5382,68.8905,70822.0
2016-01-20 10:30:00,88.08,88.18,86.84,87.13,56693.0,68.9531,69.0314,67.9824,68.2094,56693.0
2016-01-20 11:00:00,87.13,88.0,87.12,87.51,33560.0,68.2094,68.8905,68.2016,68.5069,33560.0
2016-01-20 11:30:00,87.48,87.93,86.77,86.95,33576.0,68.4834,68.8357,67.9276,68.0685,33576.0
2016-01-20 12:00:00,87.06,87.2,86.36,86.41,28897.0,68.1546,68.2642,67.6066,67.6458,28897.0
2016-01-20 12:30:00,86.55,87.36,86.45,87.27,15627.0,67.7554,68.3895,67.6771,68.319,15627.0
2016-01-20 13:00:00,87.28,87.69,87.02,87.69,59898.0,68.3269,68.6478,68.1233,68.6478,59898.0
2016-01-20 13:30:00,87.65,89.12,87.59,88.29,46131.0,68.6165,69.7673,68.5695,69.1175,46131.0
2016-01-20 14:00:00,88.28,88.7,87.75,88.29,35024.0,69.1097,69.4385,68.6948,69.1175,35024.0
2016-01-20 14:30:00,88.31,89.05,88.12,88.78,35119.0,69.1332,69.7125,68.9844,69.5011,35119.0
2016-01-20 15:00:00,88.8,90.15,88.55,89.96,43989.0,69.5168,70.5736,69.3211,70.4249,43989.0
2016-01-20 15:30:00,89.93,90.2,88.98,89.2,98342.0,70.4014,70.6128,69.6577,69.8299,98342.0
2016-01-21 09:30:00,89.17,89.78,88.69,89.01,99552.0,69.8064,70.284,69.4307,69.6812,99552.0
2016-01-21 10:00:00,89.05,89.56,88.28,89.2,106027.0,69.7125,70.1117,69.1097,69.8299,106027.0
2016-01-21 10:30:00,89.2,89.64,88.83,88.93,37134.0,69.8299,70.1744,69.5403,69.6185,37134.0
2016-01-21 11:00:00,89.0,89.45,88.44,89.14,36600.0,69.6733,70.0256,69.235,69.7829,36600.0
2016-01-21 11:30:00,89.23,90.59,89.16,90.15,49660.0,69.8534,70.9181,69.7986,70.5736,49660.0
2016-01-21 12:00:00,90.22,90.34,89.77,90.18,32192.0,70.6284,70.7224,70.2761,70.5971,32192.0
2016-01-21 12:30:00,90.09,90.91,90.0,90.06,38641.0,70.5266,71.1686,70.4562,70.5032,38641.0
2016-01-21 13:00:00,90.06,90.64,89.88,90.01,29898.0,70.5032,70.9572,70.3623,70.464,29898.0
2016-01-21 13:30:00,90.08,90.35,89.51,90.12,47990.0,70.5188,70.7302,70.0726,70.5501,47990.0
2016-01-21 14:00:00,90.17,90.29,89.19,89.5,35075.0,70.5893,70.6832,69.8221,70.0648,35075.0
2016-01-21 14:30:00,89.54,89.9,89.22,89.62,39673.0,70.0961,70.3779,69.8456,70.1587,39673.0
2016-01-21 15:00:00,89.62,89.62,88.99,89.19,79286.0,70.1587,70.1587,69.6655,69.8221,79286.0
2016-01-21 15:30:00,89.19,89.77,89.14,89.23,158305.0,69.8221,70.2761,69.7829,69.8534,158305.0
2016-01-22 09:30:00,90.1,90.94,89.19,90.94,51146.0,70.5345,71.1921,69.8221,71.1921,51146.0
2016-01-22 10:00:00,91.02,91.22,90.09,90.66,45402.0,71.2547,71.4113,70.5266,70.9729,45402.0
2016-01-22 10:30:00,90.67,90.77,89.83,89.88,32240.0,70.9807,71.059,70.3231,70.3623,32240.0
2016-01-22 11:00:00,89.9,90.15,89.7,89.82,44206.0,70.3779,70.5736,70.2213,70.3153,44206.0
2016-01-22 11:30:00,89.92,90.05,89.68,89.82,20618.0,70.3936,70.4953,70.2057,70.3153,20618.0
2016-01-22 12:00:00,89.75,90.19,89.71,90.1,22104.0,70.2605,70.6049,70.2292,70.5345,22104.0
2016-01-22 12:30:00,90.03,90.6,90.0,90.55,22696.0,70.4797,70.9259,70.4562,70.8868,22696.0
2016-01-22 13:00:00,90.48,90.86,90.33,90.73,35048.0,70.832,71.1294,70.7145,71.0277,35048.0
2016-01-22 13:30:00,90.63,91.36,90.57,91.36,15708.0,70.9494,71.5209,70.9024,71.5209,15708.0
2016-01-22 14:00:00,91.36,91.52,91.1,91.17,19266.0,71.5209,71.6461,71.3173,71.3721,19266.0
2016-01-22 14:30:00,91.17,91.54,91.01,91.42,25762.0,71.3721,71.6618,71.2469,71.5678,25762.0
2016-01-22 15:00:00,91.43,91.9,91.17,91.88,25675.0,71.5757,71.9436,71.3721,71.9279,25675.0
2016-01-22 15:30:00,91.97,92.45,91.76,92.22,107555.0,71.9984,72.3742,71.834,72.1941,107555.0
2016-01-25 09:30:00,92.18,92.34,91.25,91.66,10533.0,72.1628,72.2881,71.4348,71.7557,10533.0
2016-01-25 10:00:00,91.69,92.25,91.65,91.72,27179.0,71.7792,72.2176,71.7479,71.8027,27179.0
2016-01-25 10:30:00,91.75,92.43,91.57,92.41,46539.0,71.8262,72.3585,71.6853,72.3429,46539.0
2016-01-25 11:00:00,92.36,92.44,91.97,92.44,15591.0,72.3037,72.3663,71.9984,72.3663,15591.0
2016-01-25 11:30:00,92.43,92.67,91.92,92.34,45731.0,72.3585,72.5464,71.9593,72.2881,45731.0
2016-01-25 12:00:00,92.38,92.59,92.3,92.53,13501.0,72.3194,72.4838,72.2567,72.4368,13501.0
2016-01-25 12:30:00,92.41,92.92,92.4,92.84,18068.0,72.3429,72.7421,72.335,72.6795,18068.0
2016-01-25 13:00:00,92.92,92.93,92.22,92.27,25885.0,72.7421,72.7499,72.1941,72.2333,25885.0
2016-01-25 13:30:00,92.27,92.39,92.01,92.22,18657.0,72.2333,72.3272,72.0297,72.1941,18657.0
2016-01-25 14:00:00,92.16,92.66,92.12,92.59,19708.0,72.1471,72.5386,72.1158,72.4838,19708.0
2016-01-25 14:30:00,92.56,92.8,92.11,92.71,21178.0,72.4603,72.6482,72.108,72.5777,21178.0
2016-01-25 15:00:00,92.78,92.89,92.37,92.65,45844.0,72.6325,72.7186,72.3115,72.5307,45844.0
2016-01-25 15:30:00,92.64,92.72,92.27,92.67,85624.0,72.5229,72.5855,72.2333,72.5464,85624.0
2016-01-26 09:30:00,93.11,94.29,93.11,94.2,32030.0,72.8908,73.8146,72.8908,73.7441,32030.0
2016-01-26 10:00:00,94.3,95.7,94.19,94.77,111060.0,73.8224,74.9184,73.7363,74.1904,111060.0
2016-01-26 10:30:00,94.77,94.9,94.0,94.05,56533.0,74.1904,74.2921,73.5876,73.6267,56533.0
2016-01-26 11:00:00,94.05,94.64,94.01,94.59,47031.0,73.6267,74.0886,73.5954,74.0495,47031.0
2016-01-26 11:30:00,94.66,94.71,94.27,94.63,92632.0,74.1043,74.1434,73.7989,74.0808,92632.0
2016-01-26 12:00:00,94.62,95.84,94.58,95.09,37264.0,74.0729,75.028,74.0416,74.4409,37264.0
2016-01-26 12:30:00,95.08,95.47,94.93,95.07,36248.0,74.4331,74.7384,74.3156,74.4252,36248.0
2016-01-26 13:00:00,94.97,95.71,94.97,95.49,30570.0,74.3469,74.9262,74.3469,74.754,30570.0
2016-01-26 13:30:00,95.5,95.51,95.14,95.21,36869.0,74.7618,74.7697,74.48,74.5348,36869.0
2016-01-26 14:00:00,95.28,95.39,95.03,95.18,38848.0,74.5896,74.6757,74.3939,74.5113,38848.0
2016-01-26 14:30:00,95.12,95.56,95.07,95.39,27771.0,74.4644,74.8088,74.4252,74.6757,27771.0
2016-01-26 15:00:00,95.38,95.4,94.97,95.19,40147.0,74.6679,74.6836,74.3469,74.5192,40147.0
2016-01-26 15:30:00,95.14,95.62,95.08,95.47,111225.0,74.48,74.8558,74.4331,74.7384,111225.0
2016-01-27 09:30:00,95.22,95.56,94.65,94.93,130476.0,74.5427,74.8088,74.0964,74.3156,130476.0
2016-01-27 10:00:00,94.91,95.81,94.59,95.35,83511.0,74.3,75.0045,74.0495,74.6444,83511.0
2016-01-27 10:30:00,95.39,95.74,95.17,95.53,30925.0,74.6757,74.9497,74.5035,74.7853,30925.0
2016-01-27 11:00:00,95.52,95.52,95.03,95.31,25709.0,74.7775,74.7775,74.3939,74.6131,25709.0
2016-01-27 11:30:00,95.28,96.22,95.16,96.22,19916.0,74.5896,75.3255,74.4957,75.3255,19916.0
2016-01-27 12:00:00,96.19,96.28,95.46,95.47,42107.0,75.302,75.3725,74.7305,74.7384,42107.0
2016-01-27 12:30:00,95.44,95.53,95.04,95.18,26998.0,74.7149,74.7853,74.4017,74.5113,26998.0
2016-01-27 13:00:00,95.17,95.61,95.15,95.45,21753.0,74.5035,74.848,74.4879,74.7227,21753.0
2016-01-27 13:30:00,95.26,95.63,95.18,95.51,16389.0,74.574,74.8636,74.5113,74.7697,16389.0
2016-01-27 14:00:00,95.34,95.68,94.47,95.28,33025.0,74.6366,74.9028,73.9555,74.5896,33025.0
2016-01-27 14:30:00,95.28,95.28,94.37,94.57,38358.0,74.5896,74.5896,73.8772,74.0338,38358.0
2016-01-27 15:00:00,94.46,95.3,94.43,95.25,71904.0,73.9477,74.6053,73.9242,74.5661,71904.0
2016-01-27 15:30:00,95.16,95.45,94.74,95.23,100068.0,74.4957,74.7227,74.1669,74.5505,100068.0
2016-01-28 09:30:00,96.51,97.02,96.01,96.37,34982.0,75.5525,75.9518,75.1611,75.4429,34982.0
2016-01-28 10:00:00,96.26,96.26,94.74,95.45,73748.0,75.3568,75.3568,74.1669,74.7227,73748.0
2016-01-28 10:30:00,95.35,95.89,95.03,95.89,28013.0,74.6444,75.0672,74.3939,75.0672,28013.0
2016-01-28 11:00:00,95.89,96.28,95.73,95.75,21317.0,75.0672,75.3725,74.9419,74.9576,21317.0
2016-01-28 11:30:00,95.66,95.74,95.24,95.24,9653.0,74.8871,74.9497,74.5583,74.5583,9653.0
2016-01-28 12:00:00,95.17,95.64,95.02,95.64,15693.0,74.5035,74.8714,74.3861,74.8714,15693.0
2016-01-28 12:30:00,95.55,95.74,95.13,95.18,22986.0,74.801,74.9497,74.4722,74.5113,22986.0
2016-01-28 13:00:00,95.26,95.26,94.8,95.01,27177.0,74.574,74.574,74.2139,74.3783,27177.0
2016-01-28 13:30:00,94.95,95.15,94.8,94.85,17523.0,74.3313,74.4879,74.2139,74.253,17523.0
2016-01-28 14:00:00,94.77,95.15,94.72,94.94,44567.0,74.1904,74.4879,74.1512,74.3235,44567.0
2016-01-28 14:30:00,94.98,95.0,94.72,94.95,32043.0,74.3548,74.3704,74.1512,74.3313,32043.0
2016-01-28 15:00:00,94.95,95.09,94.83,94.89,42744.0,74.3313,74.4409,74.2373,74.2843,42744.0
2016-01-28 15:30:00,94.87,95.41,94.84,95.31,139873.0,74.2687,74.6914,74.2452,74.6131,139873.0
2016-01-29 09:30:00,95.68,96.91,95.59,96.75,24690.0,74.9028,75.8657,74.8323,75.7404,24690.0
2016-01-29 10:00:00,96.75,97.05,96.29,96.7,70813.0,75.7404,75.9753,75.3803,75.7013,70813.0
2016-01-29 10:30:00,96.8,97.33,96.59,97.0,41035.0,75.7796,76.1945,75.6152,75.9361,41035.0
2016-01-29 11:00:00,97.05,97.5,96.8,96.93,46828.0,75.9753,76.3275,75.7796,75.8813,46828.0
2016-01-29 11:30:00,96.97,96.99,96.72,96.82,35091.0,75.9126,75.9283,75.7169,75.7952,35091.0
2016-01-29 12:00:00,96.8,97.16,96.8,96.96,18312.0,75.7796,76.0614,75.7796,75.9048,18312.0
2016-01-29 12:30:00,96.96,96.97,96.85,96.86,8126.0,75.9048,75.9126,75.8187,75.8265,8126.0
2016-01-29 13:00:00,96.86,96.94,96.65,96.7,77042.0,75.8265,75.8891,75.6621,75.7013,77042.0
2016-01-29 13:30:00,96.61,96.78,96.46,96.62,59578.0,75.6308,75.7639,75.5134,75.6386,59578.0
2016-01-29 14:00:00,96.5,96.68,96.42,96.5,147409.0,75.5447,75.6856,75.4821,75.5447,147409.0
2016-01-29 14:30:00,96.5,96.56,96.28,96.39,97038.0,75.5447,75.5917,75.3725,75.4586,97038.0
2016-01-29 15:00:00,96.3,96.81,96.28,96.72,64187.0,75.3881,75.7874,75.3725,75.7169,64187.0
2016-01-29 15:30:00,96.65,97.27,96.65,97.22,121810.0,75.6621,76.1475,75.6621,76.1083,121810.0
2016-02-01 09:30:00,96.29,97.13,95.99,96.69,20672.0,75.3803,76.0379,75.1454,75.6934,20672.0
2016-02-01 10:00:00,96.64,97.34,96.39,96.5,41107.0,75.6543,76.2023,75.4586,75.5447,41107.0
2016-02-01 10:30:00,96.58,96.89,96.37,96.79,53727.0,75.6073,75.85,75.4429,75.7717,53727.0
2016-02-01 11:00:00,96.75,97.48,96.75,97.44,51049.0,75.7404,76.3119,75.7404,76.2806,51049.0
2016-02-01 11:30:00,97.48,97.99,97.37,97.62,35527.0,76.3119,76.7111,76.2258,76.4215,35527.0
2016-02-01 12:00:00,97.63,97.87,97.39,97.64,26722.0,76.4293,76.6172,76.2414,76.4371,26722.0
2016-02-01 12:30:00,97.67,98.02,97.66,97.81,41121.0,76.4606,76.7346,76.4528,76.5702,41121.0
2016-02-01 13:00:00,97.88,98.39,97.66,98.39,30303.0,76.625,77.0243,76.4528,77.0243,30303.0
2016-02-01 13:30:00,98.36,98.6,98.13,98.59,29350.0,77.0008,77.1887,76.8207,77.1808,29350.0
2016-02-01 14:00:00,98.61,98.67,98.06,98.44,29695.0,77.1965,77.2435,76.7659,77.0634,29695.0
2016-02-01 14:30:00,98.4,98.57,97.97,98.49,60687.0,77.0321,77.1652,76.6955,77.1026,60687.0
2016-02-01 15:00:00,98.51,99.18,98.44,99.16,59624.0,77.1182,77.6427,77.0634,77.6271,59624.0
2016-02-01 15:30:00,99.19,99.24,98.36,98.41,107333.0,77.6506,77.6897,77.0008,77.0399,107333.0
2016-02-02 09:30:00,98.39,99.93,98.39,99.61,92840.0,77.0243,78.2299,77.0243,77.9793,92840.0
2016-02-02 10:00:00,99.61,99.81,98.92,98.97,112418.0,77.9793,78.1359,77.4392,77.4783,112418.0
2016-02-02 10:30:00,98.91,99.0,98.42,98.73,44163.0,77.4314,77.5018,77.0478,77.2904,44163.0
2016-02-02 11:00:00,98.66,99.11,98.6,99.11,50987.0,77.2356,77.5879,77.1887,77.5879,50987.0
2016-02-02 11:30:00,99.05,99.27,98.8,99.15,27560.0,77.541,77.7132,77.3452,77.6192,27560.0
2016-02-02 12:00:00,99.16,99.21,98.71,98.82,45624.0,77.6271,77.6662,77.2748,77.3609,45624.0
2016-02-02 12:30:00,98.84,99.3,98.78,99.26,36683.0,77.3766,77.7367,77.3296,77.7054,36683.0
2016-02-02 13:00:00,99.25,99.25,98.83,98.98,23494.0,77.6975,77.6975,77.3687,77.4862,23494.0
2016-02-02 13:30:00,98.93,99.03,97.92,98.08,48394.0,77.447,77.5253,76.6563,76.7816,48394.0
2016-02-02 14:00:00,98.09,98.5,97.97,97.98,32256.0,76.7894,77.1104,76.6955,76.7033,32256.0
2016-02-02 14:30:00,98.02,98.38,97.81,98.07,37261.0,76.7346,77.0164,76.5702,76.7738,37261.0
2016-02-02 15:00:00,98.11,98.3,97.92,98.19,76308.0,76.8051,76.9538,76.6563,76.8677,76308.0
2016-02-02 15:30:00,98.18,98.36,97.92,98.25,181152.0,76.8599,77.0008,76.6563,76.9147,181152.0
2016-02-03 09:30:00,98.9,99.06,97.59,97.97,92908.0,77.4235,77.5488,76.398,76.6955,92908.0
2016-02-03 10:00:00,97.86,97.86,96.57,97.0,42507.0,76.6094,76.6094,75.5995,75.9361,42507.0
2016-02-03 10:30:00,96.88,97.09,96.27,97.04,30063.0,75.8422,76.0066,75.3646,75.9674,30063.0
2016-02-03 11:00:00,97.09,97.1,96.14,96.99,53116.0,76.0066,76.0144,75.2629,75.9283,53116.0
2016-02-03 11:30:00,96.97,97.11,96.18,96.59,45811.0,75.9126,76.0222,75.2942,75.6152,45811.0
2016-02-03 12:00:00,96.35,96.87,96.13,96.13,23396.0,75.4273,75.8343,75.255,75.255,23396.0
2016-02-03 12:30:00,96.11,96.24,95.77,95.87,31555.0,75.2394,75.3412,74.9732,75.0515,31555.0
2016-02-03 13:00:00,95.88,96.25,95.87,95.87,34943.0,75.0593,75.349,75.0515,75.0515,34943.0
2016-02-03 13:30:00,95.95,95.96,95.53,95.65,36684.0,75.1141,75.122,74.7853,74.8793,36684.0
2016-02-03 14:00:00,95.77,96.72,95.69,96.71,32256.0,74.9732,75.7169,74.9106,75.7091,32256.0
2016-02-03 14:30:00,96.61,96.73,96.28,96.71,49760.0,75.6308,75.7248,75.3725,75.7091,49760.0
2016-02-03 15:00:00,96.73,96.95,96.35,96.39,66108.0,75.7248,75.897,75.4273,75.4586,66108.0
2016-02-03 15:30:00,96.44,97.1,96.43,97.05,121681.0,75.4977,76.0144,75.4899,75.9753,121681.0
2016-02-04 09:30:00,96.3,96.3,94.8,95.41,72554.0,75.3881,75.3881,74.2139,74.6914,72554.0
2016-02-04 10:00:00,95.63,95.66,94.94,95.53,81682.0,74.8636,74.8871,74.3235,74.7853,81682.0
2016-02-04 10:30:00,95.51,95.69,95.09,95.11,44301.0,74.7697,74.9106,74.4409,74.4565,44301.0
2016-02-04 11:00:00,95.12,95.49,94.94,95.49,44388.0,74.4644,74.754,74.3235,74.754,44388.0
2016-02-04 11:30:00,95.56,95.61,94.68,94.78,33480.0,74.8088,74.848,74.1199,74.1982,33480.0
2016-02-04 12:00:00,94.9,94.99,94.57,94.86,35855.0,74.2921,74.3626,74.0338,74.2608,35855.0
2016-02-04 12:30:00,94.81,95.1,94.63,94.8,33380.0,74.2217,74.4487,74.0808,74.2139,33380.0
2016-02-04 13:00:00,94.8,95.04,94.74,94.86,57230.0,74.2139,74.4017,74.1669,74.2608,57230.0
2016-02-04 13:30:00,94.96,95.11,94.73,94.8,34696.0,74.3391,74.4565,74.1591,74.2139,34696.0
2016-02-04 14:00:00,94.79,94.82,94.58,94.63,39957.0,74.206,74.2295,74.0416,74.0808,39957.0
2016-02-04 14:30:00,94.59,95.09,94.5,95.09,38795.0,74.0495,74.4409,73.979,74.4409,38795.0
2016-02-04 15:00:00,95.1,95.17,94.62,94.63,58482.0,74.4487,74.5035,74.0729,74.0808,58482.0
2016-02-04 15:30:00,94.61,94.88,94.48,94.75,123723.0,74.0651,74.2765,73.9633,74.1747,123723.0
2016-02-05 09:30:00,94.29,95.15,93.58,93.64,44753.0,73.8146,74.4879,73.2588,73.3058,44753.0
2016-02-05 10:00:00,93.77,93.84,93.11,93.11,72608.0,73.4075,73.4623,72.8908,72.8908,72608.0
2016-02-05 10:30:00,93.06,93.59,91.73,91.8,116826.0,72.8517,73.2666,71.8105,71.8653,116826.0
2016-02-05 11:00:00,91.83,92.0,91.04,91.39,52111.0,71.8888,72.0219,71.2704,71.5444,52111.0
2016-02-05 11:30:00,91.43,92.06,91.42,91.78,67772.0,71.5757,72.0689,71.5678,71.8497,67772.0
2016-02-05 12:00:00,91.93,92.56,91.83,92.53,53406.0,71.9671,72.4603,71.8888,72.4368,53406.0
2016-02-05 12:30:00,92.54,92.56,91.63,91.63,43898.0,72.4446,72.4603,71.7322,71.7322,43898.0
2016-02-05 13:00:00,91.68,91.99,91.57,91.75,65154.0,71.7714,72.0141,71.6853,71.8262,65154.0
2016-02-05 13:30:00,91.74,91.85,90.99,91.28,82825.0,71.8183,71.9045,71.2312,71.4582,82825.0
2016-02-05 14:00:00,91.38,91.42,90.75,90.81,34533.0,71.5365,71.5678,71.0433,71.0903,34533.0
2016-02-05 14:30:00,90.77,91.26,90.73,91.18,58214.0,71.059,71.4426,71.0277,71.38,58214.0
2016-02-05 15:00:00,91.18,91.32,90.94,91.08,93040.0,71.38,71.4896,71.1921,71.3017,93040.0
2016-02-05 15:30:00,91.08,91.46,90.76,91.35,303109.0,71.3017,71.5991,71.0512,71.513,303109.0
2016-02-08 09:30:00,90.17,90.17,88.63,89.1,95498.0,70.5893,70.5893,69.3837,69.7516,95498.0
2016-02-08 10:00:00,89.06,89.28,87.85,88.52,61533.0,69.7203,69.8925,68.7731,69.2976,61533.0
2016-02-08 10:30:00,88.69,88.94,88.48,88.59,49927.0,69.4307,69.6264,69.2663,69.3524,49927.0
2016-02-08 11:00:00,88.65,88.71,87.61,87.72,54221.0,69.3994,69.4463,68.5852,68.6713,54221.0
2016-02-08 11:30:00,87.72,88.3,87.5,88.08,31029.0,68.6713,69.1254,68.4991,68.9531,31029.0
2016-02-08 12:00:00,88.08,88.42,88.06,88.31,27023.0,68.9531,69.2193,68.9375,69.1332,27023.0
2016-02-08 12:30:00,88.3,88.48,88.12,88.27,36707.0,69.1254,69.2663,68.9844,69.1019,36707.0
2016-02-08 13:00:00,88.29,88.37,87.95,88.03,39865.0,69.1175,69.1802,68.8514,68.914,39865.0
2016-02-08 13:30:00,88.05,88.15,87.58,87.78,31439.0,68.9296,69.0079,68.5617,68.7183,31439.0
2016-02-08 14:00:00,87.85,88.03,87.66,87.91,47821.0,68.7731,68.914,68.6243,68.82,47821.0
2016-02-08 14:30:00,87.9,88.01,87.54,87.78,52085.0,68.8122,68.8983,68.5304,68.7183,52085.0
2016-02-08 15:00:00,87.78,87.85,87.5,87.74,96108.0,68.7183,68.7731,68.4991,68.687,96108.0
2016-02-08 15:30:00,87.73,88.89,87.73,88.59,214042.0,68.6791,69.5872,68.6791,69.3524,214042.0
2016-02-09 09:30:00,87.5,87.8,86.71,87.02,83791.0,68.4991,68.7339,67.8806,68.1233,83791.0
2016-02-09 10:00:00,87.08,87.45,85.8,86.0,123420.0,68.1703,68.4599,67.1682,67.3248,123420.0
2016-02-09 10:30:00,86.0,86.1,85.0,85.13,90239.0,67.3248,67.4031,66.542,66.6437,90239.0
2016-02-09 11:00:00,85.13,85.44,84.69,85.15,85884.0,66.6437,66.8864,66.2993,66.6594,85884.0
2016-02-09 11:30:00,85.18,85.54,84.99,85.37,70548.0,66.6829,66.9647,66.5341,66.8316,70548.0
2016-02-09 12:00:00,85.45,86.03,85.28,85.67,92674.0,66.8942,67.3483,66.7612,67.0665,92674.0
2016-02-09 12:30:00,85.63,85.73,85.2,85.37,49124.0,67.0352,67.1134,66.6985,66.8316,49124.0
2016-02-09 13:00:00,85.44,85.46,84.91,85.07,48538.0,66.8864,66.9021,66.4715,66.5968,48538.0
2016-02-09 13:30:00,85.07,85.83,85.06,85.73,92769.0,66.5968,67.1917,66.5889,67.1134,92769.0
2016-02-09 14:00:00,85.72,86.04,85.5,85.51,148164.0,67.1056,67.3561,66.9334,66.9412,148164.0
2016-02-09 14:30:00,85.55,86.18,85.5,85.83,82972.0,66.9725,67.4657,66.9334,67.1917,82972.0
2016-02-09 15:00:00,85.8,86.41,85.68,85.79,68304.0,67.1682,67.6458,67.0743,67.1604,68304.0
2016-02-09 15:30:00,85.78,86.04,85.48,85.8,125889.0,67.1526,67.3561,66.9177,67.1682,125889.0
2016-02-10 09:30:00,86.17,86.83,85.89,86.75,10212.0,67.4579,67.9746,67.2387,67.9119,10212.0
2016-02-10 10:00:00,86.81,86.97,86.29,86.87,23200.0,67.9589,68.0842,67.5518,68.0059,23200.0
2016-02-10 10:30:00,86.85,86.96,86.2,86.28,49704.0,67.9902,68.0763,67.4814,67.544,49704.0
2016-02-10 11:00:00,86.33,86.33,85.77,86.01,31227.0,67.5831,67.5831,67.1448,67.3326,31227.0
2016-02-10 11:30:00,86.0,86.15,85.52,86.03,14586.0,67.3248,67.4422,66.949,67.3483,14586.0
2016-02-10 12:00:00,86.03,86.22,85.73,85.86,19350.0,67.3483,67.497,67.1134,67.2152,19350.0
2016-02-10 12:30:00,85.95,86.39,85.95,86.16,43643.0,67.2857,67.6301,67.2857,67.4501,43643.0
2016-02-10 13:00:00,86.17,86.2,85.74,85.8,37073.0,67.4579,67.4814,67.1213,67.1682,37073.0
2016-02-10 13:30:00,85.8,86.0,85.71,85.9,32536.0,67.1682,67.3248,67.0978,67.2465,32536.0
2016-02-10 14:00:00,85.95,86.04,85.68,85.83,66897.0,67.2857,67.3561,67.0743,67.1917,66897.0
2016-02-10 14:30:00,85.93,86.11,85.71,85.82,84049.0,67.27,67.4109,67.0978,67.1839,84049.0
2016-02-10 15:00:00,85.83,86.13,85.43,85.55,45557.0,67.1917,67.4266,66.8786,66.9725,45557.0
2016-02-10 15:30:00,85.55,85.63,84.96,85.03,132573.0,66.9725,67.0352,66.5106,66.5654,132573.0
2016-02-11 09:30:00,84.54,85.16,84.36,84.41,65658.0,66.1819,66.6672,66.0409,66.0801,65658.0
2016-02-11 10:00:00,84.44,84.66,84.28,84.41,72240.0,66.1036,66.2758,65.9783,66.0801,72240.0
2016-02-11 10:30:00,84.5,84.57,84.16,84.38,69112.0,66.1505,66.2053,65.8844,66.0566,69112.0
2016-02-11 11:00:00,84.43,84.61,84.26,84.3,46451.0,66.0957,66.2367,65.9627,65.994,46451.0
2016-02-11 11:30:00,84.3,84.3,83.53,83.79,38017.0,65.994,65.994,65.3912,65.5947,38017.0
2016-02-11 12:00:00,83.84,84.06,83.48,83.51,48713.0,65.6339,65.8061,65.352,65.3755,48713.0
2016-02-11 12:30:00,83.48,84.26,83.44,84.26,74718.0,65.352,65.9627,65.3207,65.9627,74718.0
2016-02-11 13:00:00,84.23,84.32,84.01,84.17,56792.0,65.9392,66.0096,65.7669,65.8922,56792.0
2016-02-11 13:30:00,84.11,84.15,83.7,83.78,53639.0,65.8452,65.8765,65.5243,65.5869,53639.0
2016-02-11 14:00:00,83.84,84.13,83.65,83.67,81968.0,65.6339,65.8609,65.4851,65.5008,81968.0
2016-02-11 14:30:00,83.65,84.66,83.64,84.56,118844.0,65.4851,66.2758,65.4773,66.1975,118844.0
2016-02-11 15:00:00,84.59,84.59,83.93,84.22,111874.0,66.221,66.221,65.7043,65.9313,111874.0
2016-02-11 15:30:00,84.25,84.62,84.04,84.13,191621.0,65.9548,66.2445,65.7904,65.8609,191621.0
2016-02-12 09:30:00,85.28,85.36,84.8,84.87,39899.0,66.7612,66.8238,66.3854,66.4402,39899.0
2016-02-12 10:00:00,85.0,85.08,84.68,85.02,43049.0,66.542,66.6046,66.2914,66.5576,43049.0
2016-02-12 10:30:00,85.05,85.55,85.03,85.28,97806.0,66.5811,66.9725,66.5654,66.7612,97806.0
2016-02-12 11:00:00,85.32,86.17,85.2,86.13,104671.0,66.7925,67.4579,66.6985,67.4266,104671.0
2016-02-12 11:30:00,86.2,86.46,85.99,86.28,43997.0,67.4814,67.6849,67.317,67.544,43997.0
2016-02-12 12:00:00,86.31,86.86,86.25,86.75,31092.0,67.5675,67.9981,67.5205,67.9119,31092.0
2016-02-12 12:30:00,86.82,86.86,86.38,86.45,47161.0,67.9667,67.9981,67.6223,67.6771,47161.0
2016-02-12 13:00:00,86.45,86.73,86.22,86.59,51396.0,67.6771,67.8963,67.497,67.7867,51396.0
2016-02-12 13:30:00,86.63,86.7,86.45,86.56,30036.0,67.818,67.8728,67.6771,67.7632,30036.0
2016-02-12 14:00:00,86.53,86.82,86.43,86.75,44347.0,67.7397,67.9667,67.6614,67.9119,44347.0
2016-02-12 14:30:00,86.75,87.2,86.68,87.01,93339.0,67.9119,68.2642,67.8571,68.1155,93339.0
2016-02-12 15:00:00,87.02,87.3,86.99,87.3,58829.0,68.1233,68.3425,68.0998,68.3425,58829.0
2016-02-12 15:30:00,87.29,87.29,86.56,86.63,207512.0,68.3347,68.3347,67.7632,67.818,207512.0
2016-02-16 09:30:00,87.73,88.12,87.17,87.54,22468.0,68.6791,68.9844,68.2407,68.5304,22468.0
2016-02-16 10:00:00,87.51,88.06,87.34,88.06,46870.0,68.5069,68.9375,68.3738,68.9375,46870.0
2016-02-16 10:30:00,88.07,88.93,88.02,88.61,39732.0,68.9453,69.6185,68.9062,69.368,39732.0
2016-02-16 11:00:00,88.56,89.02,88.1,88.76,73867.0,69.3289,69.689,68.9688,69.4855,73867.0
2016-02-16 11:30:00,88.83,90.56,88.71,90.56,60259.0,69.5403,70.8946,69.4463,70.8946,60259.0
2016-02-16 12:00:00,90.47,90.67,90.11,90.58,19313.0,70.8241,70.9807,70.5423,70.9102,19313.0
2016-02-16 12:30:00,90.6,91.13,90.46,91.03,27302.0,70.9259,71.3408,70.8163,71.2625,27302.0
2016-02-16 13:00:00,91.06,91.1,90.32,90.36,27015.0,71.286,71.3173,70.7067,70.738,27015.0
2016-02-16 13:30:00,90.41,90.6,90.29,90.57,38042.0,70.7772,70.9259,70.6832,70.9024,38042.0
2016-02-16 14:00:00,90.57,90.89,90.49,90.6,27497.0,70.9024,71.1529,70.8398,70.9259,27497.0
2016-02-16 14:30:00,90.61,90.68,90.32,90.47,26679.0,70.9337,70.9885,70.7067,70.8241,26679.0
2016-02-16 15:00:00,90.46,90.7,90.31,90.7,43302.0,70.8163,71.0042,70.6989,71.0042,43302.0
2016-02-16 15:30:00,90.68,90.74,90.4,90.66,109367.0,70.9885,71.0355,70.7693,70.9729,109367.0
2016-02-17 09:30:00,91.11,91.95,90.53,91.81,16909.0,71.3252,71.9827,70.8711,71.8731,16909.0
2016-02-17 10:00:00,91.77,92.05,91.52,92.01,18037.0,71.8418,72.061,71.6461,72.0297,18037.0
2016-02-17 10:30:00,92.03,92.25,91.92,91.98,30051.0,72.0454,72.2176,71.9593,72.0062,30051.0
2016-02-17 11:00:00,91.98,92.09,91.88,91.93,28593.0,72.0062,72.0923,71.9279,71.9671,28593.0
2016-02-17 11:30:00,91.85,91.95,91.18,91.24,33308.0,71.9045,71.9827,71.38,71.4269,33308.0
2016-02-17 12:00:00,91.2,91.55,91.13,91.54,13622.0,71.3956,71.6696,71.3408,71.6618,13622.0
2016-02-17 12:30:00,91.53,91.78,91.47,91.72,31432.0,71.6539,71.8497,71.607,71.8027,31432.0
2016-02-17 13:00:00,91.7,91.91,91.52,91.72,37196.0,71.787,71.9514,71.6461,71.8027,37196.0
2016-02-17 13:30:00,91.66,91.66,91.3,91.54,23168.0,71.7557,71.7557,71.4739,71.6618,23168.0
2016-02-17 14:00:00,91.54,91.72,91.08,91.08,49127.0,71.6618,71.8027,71.3017,71.3017,49127.0
2016-02-17 14:30:00,91.05,91.16,90.73,90.77,42587.0,71.2782,71.3643,71.0277,71.059,42587.0
2016-02-17 15:00:00,90.79,90.99,90.62,90.79,60336.0,71.0746,71.2312,70.9416,71.0746,60336.0
2016-02-17 15:30:00,90.8,90.94,90.69,90.88,106863.0,71.0825,71.1921,70.9964,71.1451,106863.0
2016-02-18 09:30:00,90.41,91.19,89.96,90.8,28259.0,70.7772,71.3878,70.4249,71.0825,28259.0
2016-02-18 10:00:00,90.61,91.06,90.6,90.97,33540.0,70.9337,71.286,70.9259,71.2156,33540.0
2016-02-18 10:30:00,90.93,91.01,90.69,90.86,23261.0,71.1842,71.2469,70.9964,71.1294,23261.0
2016-02-18 11:00:00,90.86,91.05,90.61,90.87,34856.0,71.1294,71.2782,70.9337,71.1373,34856.0
2016-02-18 11:30:00,90.86,91.54,90.86,91.52,31813.0,71.1294,71.6618,71.1294,71.6461,31813.0
2016-02-18 12:00:00,91.47,91.6,91.23,91.23,20303.0,71.607,71.7087,71.4191,71.4191,20303.0
2016-02-18 12:30:00,91.3,91.31,90.86,91.13,8887.0,71.4739,71.4817,71.1294,71.3408,8887.0
2016-02-18 13:00:00,91.05,91.26,90.83,91.08,9405.0,71.2782,71.4426,71.106,71.3017,9405.0
2016-02-18 13:30:00,91.1,91.32,91.01,91.26,12460.0,71.3173,71.4896,71.2469,71.4426,12460.0
2016-02-18 14:00:00,91.28,91.31,90.91,91.3,18673.0,71.4582,71.4817,71.1686,71.4739,18673.0
2016-02-18 14:30:00,91.29,91.36,90.86,90.98,37998.0,71.4661,71.5209,71.1294,71.2234,37998.0
2016-02-18 15:00:00,90.98,91.1,90.81,91.1,21645.0,71.2234,71.3173,71.0903,71.3173,21645.0
2016-02-18 15:30:00,91.1,91.17,90.87,91.14,136385.0,71.3173,71.3721,71.1373,71.3486,136385.0
2016-02-19 09:30:00,89.66,90.0,87.25,87.51,106131.0,70.19,70.4562,68.3034,68.5069,106131.0
2016-02-19 10:00:00,87.46,89.46,87.34,88.9,63473.0,68.4678,70.0335,68.3738,69.5951,63473.0
2016-02-19 10:30:00,88.95,89.0,87.73,87.74,79584.0,69.6342,69.6733,68.6791,68.687,79584.0
2016-02-19 11:00:00,87.79,87.83,87.39,87.64,107849.0,68.7261,68.7574,68.413,68.6087,107849.0
2016-02-19 11:30:00,87.65,87.85,87.46,87.77,62216.0,68.6165,68.7731,68.4678,68.7104,62216.0
2016-02-19 12:00:00,87.77,87.89,87.59,87.72,60372.0,68.7104,68.8044,68.5695,68.6713,60372.0
2016-02-19 12:30:00,87.68,87.78,87.48,87.57,62190.0,68.64,68.7183,68.4834,68.5539,62190.0
2016-02-19 13:00:00,87.57,87.69,87.5,87.57,37194.0,68.5539,68.6478,68.4991,68.5539,37194.0
2016-02-19 13:30:00,87.57,87.75,87.52,87.58,76384.0,68.5539,68.6948,68.5147,68.5617,76384.0
2016-02-19 14:00:00,87.55,87.9,87.5,87.69,73016.0,68.5382,68.8122,68.4991,68.6478,73016.0
2016-02-19 14:30:00,87.69,87.83,87.58,87.6,44889.0,68.6478,68.7574,68.5617,68.5774,44889.0
2016-02-19 15:00:00,87.62,87.74,87.5,87.51,86337.0,68.593,68.687,68.4991,68.5069,86337.0
2016-02-19 15:30:00,87.53,87.72,87.38,87.47,249113.0,68.5226,68.6713,68.4051,68.4756,249113.0
2016-02-22 09:30:00,87.94,88.7,87.84,88.39,107676.0,68.8435,69.4385,68.7652,69.1958,107676.0
2016-02-22 10:00:00,88.38,88.55,87.98,88.15,57611.0,69.188,69.3211,68.8748,69.0079,57611.0
2016-02-22 10:30:00,88.23,88.24,88.01,88.11,49279.0,69.0706,69.0784,68.8983,68.9766,49279.0
2016-02-22 11:00:00,88.13,88.23,87.94,88.05,58723.0,68.9923,69.0706,68.8435,68.9296,58723.0
2016-02-22 11:30:00,88.04,88.13,87.95,88.04,86176.0,68.9218,68.9923,68.8514,68.9218,86176.0
2016-02-22 12:00:00,88.05,88.14,87.88,87.95,128898.0,68.9296,69.0001,68.7966,68.8514,128898.0
2016-02-22 12:30:00,87.95,88.03,87.94,88.0,148279.0,68.8514,68.914,68.8435,68.8905,148279.0
2016-02-22 13:00:00,88.0,88.17,87.95,88.1,212664.0,68.8905,69.0236,68.8514,68.9688,212664.0
2016-02-22 13:30:00,88.1,88.68,88.04,88.64,305428.0,68.9688,69.4228,68.9218,69.3915,305428.0
2016-02-22 14:00:00,88.64,88.74,88.0,88.22,157363.0,69.3915,69.4698,68.8905,69.0627,157363.0
2016-02-22 14:30:00,88.24,88.6,88.1,88.52,150939.0,69.0784,69.3602,68.9688,69.2976,150939.0
2016-02-22 15:00:00,88.52,88.6,88.27,88.42,222977.0,69.2976,69.3602,69.1019,69.2193,222977.0
2016-02-22 15:30:00,88.42,88.66,88.23,88.4,391827.0,69.2193,69.4072,69.0706,69.2036,391827.0
2016-02-23 09:30:00,88.41,89.21,88.39,88.5,186926.0,69.2115,69.8377,69.1958,69.2819,186926.0
2016-02-23 10:00:00,88.51,88.98,88.47,88.76,112273.0,69.2898,69.6577,69.2584,69.4855,112273.0
2016-02-23 10:30:00,88.77,88.93,88.03,88.11,96472.0,69.4933,69.6185,68.914,68.9766,96472.0
2016-02-23 11:00:00,88.11,88.11,87.25,87.33,113596.0,68.9766,68.9766,68.3034,68.366,113596.0
2016-02-23 11:30:00,87.3,88.02,87.03,87.61,57715.0,68.3425,68.9062,68.1311,68.5852,57715.0
2016-02-23 12:00:00,87.57,87.63,87.29,87.34,37052.0,68.5539,68.6008,68.3347,68.3738,37052.0
2016-02-23 12:30:00,87.34,87.91,87.34,87.89,31606.0,68.3738,68.82,68.3738,68.8044,31606.0
2016-02-23 13:00:00,87.89,88.07,87.86,88.02,57922.0,68.8044,68.9453,68.7809,68.9062,57922.0
2016-02-23 13:30:00,88.02,88.05,87.68,87.96,57612.0,68.9062,68.9296,68.64,68.8592,57612.0
2016-02-23 14:00:00,87.96,88.26,87.92,88.06,101507.0,68.8592,69.094,68.8279,68.9375,101507.0
2016-02-23 14:30:00,88.06,88.16,87.84,87.84,65338.0,68.9375,69.0158,68.7652,68.7652,65338.0
2016-02-23 15:00:00,87.84,87.86,87.67,87.77,66983.0,68.7652,68.7809,68.6322,68.7104,66983.0
2016-02-23 15:30:00,87.79,88.15,87.77,87.96,281375.0,68.7261,69.0079,68.7104,68.8592,281375.0
2016-02-24 09:30:00,87.68,88.66,87.17,87.27,42061.0,68.64,69.4072,68.2407,68.319,42061.0
2016-02-24 10:00:00,87.28,87.5,87.0,87.33,54457.0,68.3269,68.4991,68.1077,68.366,54457.0
2016-02-24 10:30:00,87.32,87.74,87.14,87.54,64171.0,68.3582,68.687,68.2173,68.5304,64171.0
2016-02-24 11:00:00,87.54,88.09,87.36,87.86,63635.0,68.5304,68.961,68.3895,68.7809,63635.0
2016-02-24 11:30:00,88.03,88.54,87.95,88.41,33724.0,68.914,69.3132,68.8514,69.2115,33724.0
2016-02-24 12:00:00,88.44,88.5,87.7,87.71,64281.0,69.235,69.2819,68.6556,68.6635,64281.0
2016-02-24 12:30:00,87.72,87.79,87.42,87.48,48342.0,68.6713,68.7261,68.4364,68.4834,48342.0
2016-02-24 13:00:00,87.49,87.64,87.38,87.47,100220.0,68.4912,68.6087,68.4051,68.4756,100220.0
2016-02-24 13:30:00,87.48,87.68,87.48,87.57,88251.0,68.4834,68.64,68.4834,68.5539,88251.0
2016-02-24 14:00:00,87.58,88.33,87.56,88.14,93045.0,68.5617,69.1488,68.546,69.0001,93045.0
2016-02-24 14:30:00,88.15,88.24,87.88,87.88,62422.0,69.0079,69.0784,68.7966,68.7966,62422.0
2016-02-24 15:00:00,87.9,88.57,87.89,88.4,131945.0,68.8122,69.3367,68.8044,69.2036,131945.0
2016-02-24 15:30:00,88.35,88.57,88.04,88.23,200642.0,69.1645,69.3367,68.9218,69.0706,200642.0
2016-02-25 09:30:00,93.89,98.5,93.04,98.33,660472.0,73.5015,77.1104,72.836,76.9773,660472.0
2016-02-25 10:00:00,98.33,98.93,97.01,97.02,386497.0,76.9773,77.447,75.9439,75.9518,386497.0
2016-02-25 10:30:00,97.22,97.22,95.66,96.59,253076.0,76.1083,76.1083,74.8871,75.6152,253076.0
2016-02-25 11:00:00,96.62,97.18,96.2,96.93,183974.0,75.6386,76.077,75.3098,75.8813,183974.0
2016-02-25 11:30:00,96.93,97.43,96.42,97.31,188296.0,75.8813,76.2727,75.4821,76.1788,188296.0
2016-02-25 12:00:00,97.23,97.31,96.9,97.0,144918.0,76.1162,76.1788,75.8578,75.9361,144918.0
2016-02-25 12:30:00,97.05,97.35,96.79,97.02,119758.0,75.9753,76.2101,75.7717,75.9518,119758.0
2016-02-25 13:00:00,97.03,98.0,97.03,97.86,259701.0,75.9596,76.719,75.9596,76.6094,259701.0
2016-02-25 13:30:00,97.86,98.55,97.75,98.49,227757.0,76.6094,77.1495,76.5233,77.1026,227757.0
2016-02-25 14:00:00,98.52,99.5,98.41,98.64,242807.0,77.126,77.8932,77.0399,77.22,242807.0
2016-02-25 14:30:00,98.64,99.7,98.64,98.89,194403.0,77.22,78.0498,77.22,77.4157,194403.0
2016-02-25 15:00:00,98.86,99.39,98.58,99.02,344097.0,77.3922,77.8071,77.173,77.5175,344097.0
2016-02-25 15:30:00,99.01,99.74,98.96,99.5,714702.0,77.5096,78.0811,77.4705,77.8932,714702.0
2016-02-26 09:30:00,99.7,100.1,98.72,99.95,49668.0,78.0498,78.3629,77.2826,78.2455,49668.0
2016-02-26 10:00:00,99.95,100.36,99.8,100.34,58474.0,78.2455,78.5665,78.1281,78.5508,58474.0
2016-02-26 10:30:00,100.34,100.9,100.31,100.58,79199.0,78.5508,78.9892,78.5273,78.7387,79199.0
2016-02-26 11:00:00,100.62,100.85,100.47,100.47,53088.0,78.77,78.9501,78.6526,78.6526,53088.0
2016-02-26 11:30:00,100.44,100.55,100.19,100.35,58754.0,78.6291,78.7152,78.4334,78.5587,58754.0
2016-02-26 12:00:00,100.35,100.53,100.06,100.48,52010.0,78.5587,78.6996,78.3316,78.6604,52010.0
2016-02-26 12:30:00,100.51,100.66,100.15,100.56,65593.0,78.6839,78.8013,78.4021,78.7231,65593.0
2016-02-26 13:00:00,100.56,100.57,100.33,100.37,48651.0,78.7231,78.7309,78.543,78.5743,48651.0
2016-02-26 13:30:00,100.36,100.48,99.89,99.94,71308.0,78.5665,78.6604,78.1985,78.2377,71308.0
2016-02-26 14:00:00,99.94,100.62,99.94,100.61,76558.0,78.2377,78.77,78.2377,78.7622,76558.0
2016-02-26 14:30:00,100.61,100.96,100.52,100.95,69344.0,78.7622,79.0362,78.6917,79.0284,69344.0
2016-02-26 15:00:00,100.94,101.37,100.86,101.3,112253.0,79.0205,79.3572,78.9579,79.3024,112253.0
2016-02-26 15:30:00,101.29,101.33,101.0,101.0,254599.0,79.2945,79.3258,79.0675,79.0675,254599.0
2016-02-29 09:30:00,100.78,102.46,100.0,101.0,56563.0,78.8953,80.2105,78.2847,79.0675,56563.0
2016-02-29 10:00:00,100.99,102.75,100.99,102.38,79536.0,79.0597,80.4375,79.0597,80.1478,79536.0
2016-02-29 10:30:00,102.34,102.81,102.07,102.73,74795.0,80.1165,80.4845,79.9052,80.4218,74795.0
2016-02-29 11:00:00,102.7,102.98,102.47,102.8,72748.0,80.3983,80.6175,80.2183,80.4766,72748.0
2016-02-29 11:30:00,102.79,103.2,102.68,102.95,115893.0,80.4688,80.7898,80.3827,80.5941,115893.0
2016-02-29 12:00:00,102.99,103.01,102.67,102.88,42243.0,80.6254,80.641,80.3749,80.5393,42243.0
2016-02-29 12:30:00,102.86,103.02,102.62,102.85,92803.0,80.5236,80.6489,80.3357,80.5158,92803.0
2016-02-29 13:00:00,102.8,102.9,102.64,102.64,72269.0,80.4766,80.5549,80.3514,80.3514,72269.0
2016-02-29 13:30:00,102.65,102.8,102.55,102.72,37316.0,80.3592,80.4766,80.2809,80.414,37316.0
2016-02-29 14:00:00,102.73,102.86,102.22,102.44,49134.0,80.4218,80.5236,80.0226,80.1948,49134.0
2016-02-29 14:30:00,102.46,102.57,102.36,102.47,43288.0,80.2105,80.2966,80.1322,80.2183,43288.0
2016-02-29 15:00:00,102.5,102.53,101.84,101.97,88415.0,80.2418,80.2653,79.7251,79.8269,88415.0
2016-02-29 15:30:00,101.97,102.13,101.62,101.64,225769.0,79.8269,79.9521,79.5529,79.5685,225769.0
2016-03-01 09:30:00,102.1,102.29,100.85,101.46,52509.0,79.9286,80.0774,78.9501,79.4276,52509.0
2016-03-01 10:00:00,101.52,101.92,101.27,101.62,116764.0,79.4746,79.7877,79.2789,79.5529,116764.0
2016-03-01 10:30:00,101.58,102.53,101.58,102.26,53304.0,79.5216,80.2653,79.5216,80.0539,53304.0
2016-03-01 11:00:00,102.28,102.68,102.21,102.57,52577.0,80.0695,80.3827,80.0148,80.2966,52577.0
2016-03-01 11:30:00,102.6,102.68,102.03,102.3,73866.0,80.3201,80.3827,79.8738,80.0852,73866.0
2016-03-01 12:00:00,102.33,102.71,102.24,102.47,38562.0,80.1087,80.4062,80.0382,80.2183,38562.0
2016-03-01 12:30:00,102.47,102.71,102.04,102.57,64501.0,80.2183,80.4062,79.8817,80.2966,64501.0
2016-03-01 13:00:00,102.57,102.99,102.45,102.77,46662.0,80.2966,80.6254,80.2026,80.4531,46662.0
2016-03-01 13:30:00,102.73,102.86,102.53,102.53,23476.0,80.4218,80.5236,80.2653,80.2653,23476.0
2016-03-01 14:00:00,102.52,102.83,102.52,102.76,32250.0,80.2574,80.5001,80.2574,80.4453,32250.0
2016-03-01 14:30:00,102.75,103.03,102.75,103.01,51183.0,80.4375,80.6567,80.4375,80.641,51183.0
2016-03-01 15:00:00,103.0,103.07,102.89,102.96,65731.0,80.6332,80.688,80.5471,80.6019,65731.0
2016-03-01 15:30:00,102.96,102.97,102.53,102.63,206099.0,80.6019,80.6097,80.2653,80.3435,206099.0
2016-03-02 09:30:00,101.84,102.18,101.04,101.2,48918.0,79.7251,79.9913,79.0988,79.2241,48918.0
2016-03-02 10:00:00,101.22,101.87,101.21,101.61,74616.0,79.2397,79.7486,79.2319,79.545,74616.0
2016-03-02 10:30:00,101.66,102.22,101.04,102.18,30668.0,79.5842,80.0226,79.0988,79.9913,30668.0
2016-03-02 11:00:00,102.14,102.2,101.75,101.93,30903.0,79.96,80.0069,79.6546,79.7956,30903.0
2016-03-02 11:30:00,101.95,102.2,101.68,101.98,46351.0,79.8112,80.0069,79.5998,79.8347,46351.0
2016-03-02 12:00:00,102.0,102.69,101.93,102.63,20649.0,79.8504,80.3905,79.7956,80.3435,20649.0
2016-03-02 12:30:00,102.59,102.8,102.42,102.47,24233.0,80.3122,80.4766,80.1791,80.2183,24233.0
2016-03-02 13:00:00,102.47,103.07,102.22,103.06,44724.0,80.2183,80.688,80.0226,80.6802,44724.0
2016-03-02 13:30:00,103.06,103.06,102.39,102.42,42373.0,80.6802,80.6802,80.1557,80.1791,42373.0
2016-03-02 14:00:00,102.46,102.76,102.36,102.52,37721.0,80.2105,80.4453,80.1322,80.2574,37721.0
2016-03-02 14:30:00,102.49,102.72,102.46,102.7,32062.0,80.2339,80.414,80.2105,80.3983,32062.0
2016-03-02 15:00:00,102.68,102.74,102.5,102.51,39777.0,80.3827,80.4297,80.2418,80.2496,39777.0
2016-03-02 15:30:00,102.51,103.2,102.49,103.2,122603.0,80.2496,80.7898,80.2339,80.7898,122603.0
2016-03-03 09:30:00,102.77,102.95,101.8,102.87,23972.0,80.4531,80.5941,79.6938,80.5314,23972.0
2016-03-03 10:00:00,102.96,103.27,102.2,103.15,35121.0,80.6019,80.8446,80.0069,80.7506,35121.0
2016-03-03 10:30:00,103.28,103.37,102.73,102.83,21475.0,80.8524,80.9229,80.4218,80.5001,21475.0
2016-03-03 11:00:00,102.84,102.97,101.98,102.09,24172.0,80.5079,80.6097,79.8347,79.9208,24172.0
2016-03-03 11:30:00,102.03,102.29,101.74,101.8,91750.0,79.8738,80.0774,79.6468,79.6938,91750.0
2016-03-03 12:00:00,101.76,101.98,101.5,101.84,69158.0,79.6625,79.8347,79.4589,79.7251,69158.0
2016-03-03 12:30:00,101.9,102.07,101.84,102.04,17474.0,79.7721,79.9052,79.7251,79.8817,17474.0
2016-03-03 13:00:00,102.05,102.88,102.05,102.37,70726.0,79.8895,80.5393,79.8895,80.14,70726.0
2016-03-03 13:30:00,102.36,102.43,102.25,102.39,20546.0,80.1322,80.187,80.0461,80.1557,20546.0
2016-03-03 14:00:00,102.43,102.48,102.25,102.37,18271.0,80.187,80.2261,80.0461,80.14,18271.0
2016-03-03 14:30:00,102.41,102.69,102.39,102.48,22840.0,80.1713,80.3905,80.1557,80.2261,22840.0
2016-03-03 15:00:00,102.48,102.75,102.41,102.65,32720.0,80.2261,80.4375,80.1713,80.3592,32720.0
2016-03-03 15:30:00,102.65,102.8,102.53,102.77,74526.0,80.3592,80.4766,80.2653,80.4531,74526.0
2016-03-04 09:30:00,102.71,103.19,102.1,102.1,36256.0,80.4062,80.7819,79.9286,79.9286,36256.0
2016-03-04 10:00:00,102.2,102.89,102.2,102.88,50255.0,80.0069,80.5471,80.0069,80.5393,50255.0
2016-03-04 10:30:00,102.83,103.07,102.74,102.84,36142.0,80.5001,80.688,80.4297,80.5079,36142.0
2016-03-04 11:00:00,102.85,103.02,102.78,102.86,27919.0,80.5158,80.6489,80.461,80.5236,27919.0
2016-03-04 11:30:00,102.95,103.03,102.77,103.0,29132.0,80.5941,80.6567,80.4531,80.6332,29132.0
2016-03-04 12:00:00,103.06,103.24,102.93,103.07,27545.0,80.6802,80.8211,80.5784,80.688,27545.0
2016-03-04 12:30:00,103.06,103.12,102.89,103.04,29013.0,80.6802,80.7271,80.5471,80.6645,29013.0
2016-03-04 13:00:00,103.08,103.29,103.05,103.09,36209.0,80.6958,80.8602,80.6723,80.7037,36209.0
2016-03-04 13:30:00,103.09,103.2,102.95,102.99,28548.0,80.7037,80.7898,80.5941,80.6254,28548.0
2016-03-04 14:00:00,102.93,103.0,102.45,102.5,27316.0,80.5784,80.6332,80.2026,80.2418,27316.0
2016-03-04 14:30:00,102.47,102.52,102.25,102.5,34012.0,80.2183,80.2574,80.0461,80.2418,34012.0
2016-03-04 15:00:00,102.46,103.03,102.34,103.03,44312.0,80.2105,80.6567,80.1165,80.6567,44312.0
2016-03-04 15:30:00,103.02,103.08,102.88,102.98,97991.0,80.6489,80.6958,80.5393,80.6175,97991.0
2016-03-07 09:30:00,102.98,103.48,102.28,102.4,21243.0,80.6175,81.009,80.0695,80.1635,21243.0
2016-03-07 10:00:00,102.39,102.74,102.27,102.31,41791.0,80.1557,80.4297,80.0617,80.093,41791.0
2016-03-07 10:30:00,102.31,102.76,102.28,102.66,22038.0,80.093,80.4453,80.0695,80.367,22038.0
2016-03-07 11:00:00,102.67,102.81,102.55,102.74,26100.0,80.3749,80.4845,80.2809,80.4297,26100.0
2016-03-07 11:30:00,102.71,103.11,102.67,102.83,19964.0,80.4062,80.7193,80.3749,80.5001,19964.0
2016-03-07 12:00:00,102.81,102.85,102.42,102.5,14810.0,80.4845,80.5158,80.1791,80.2418,14810.0
2016-03-07 12:30:00,102.55,102.73,102.53,102.68,17648.0,80.2809,80.4218,80.2653,80.3827,17648.0
2016-03-07 13:00:00,102.74,102.78,102.57,102.61,12525.0,80.4297,80.461,80.2966,80.3279,12525.0
2016-03-07 13:30:00,102.58,102.6,102.28,102.37,20809.0,80.3044,80.3201,80.0695,80.14,20809.0
2016-03-07 14:00:00,102.32,102.35,102.0,102.02,23781.0,80.1009,80.1243,79.8504,79.866,23781.0
2016-03-07 14:30:00,101.98,102.03,101.82,101.87,30036.0,79.8347,79.8738,79.7094,79.7486,30036.0
2016-03-07 15:00:00,101.87,102.44,101.76,102.29,38418.0,79.7486,80.1948,79.6625,80.0774,38418.0
2016-03-07 15:30:00,102.29,102.41,102.02,102.21,78392.0,80.0774,80.1713,79.866,80.0148,78392.0
2016-03-08 09:30:00,102.07,102.51,101.57,102.05,23683.0,79.9052,80.2496,79.5137,79.8895,23683.0
2016-03-08 10:00:00,102.01,102.14,101.76,101.76,21225.0,79.8582,79.96,79.6625,79.6625,21225.0
2016-03-08 10:30:00,101.78,101.85,101.55,101.6,29106.0,79.6781,79.7329,79.4981,79.5372,29106.0
2016-03-08 11:00:00,101.61,101.95,101.42,101.5,49786.0,79.545,79.8112,79.3963,79.4589,49786.0
2016-03-08 11:30:00,101.52,102.57,101.52,102.47,18013.0,79.4746,80.2966,79.4746,80.2183,18013.0
2016-03-08 12:00:00,102.4,102.58,102.24,102.58,10426.0,80.1635,80.3044,80.0382,80.3044,10426.0
2016-03-08 12:30:00,102.66,102.66,102.23,102.38,11170.0,80.367,80.367,80.0304,80.1478,11170.0
2016-03-08 13:00:00,102.39,102.66,102.38,102.59,12944.0,80.1557,80.367,80.1478,80.3122,12944.0
2016-03-08 13:30:00,102.62,102.68,102.42,102.47,8797.0,80.3357,80.3827,80.1791,80.2183,8797.0
2016-03-08 14:00:00,102.47,102.47,102.02,102.04,17495.0,80.2183,80.2183,79.866,79.8817,17495.0
2016-03-08 14:30:00,102.02,102.02,101.78,101.91,19394.0,79.866,79.866,79.6781,79.7799,19394.0
2016-03-08 15:00:00,101.91,101.96,101.73,101.73,23274.0,79.7799,79.819,79.639,79.639,23274.0
2016-03-08 15:30:00,101.72,101.77,101.38,101.46,60276.0,79.6312,79.6703,79.365,79.4276,60276.0
2016-03-09 09:30:00,101.84,102.23,101.03,101.57,13548.0,79.9862,80.2925,79.35,79.7741,13548.0
2016-03-09 10:00:00,101.58,101.62,101.07,101.11,13904.0,79.782,79.8134,79.3814,79.4129,13904.0
2016-03-09 10:30:00,101.26,101.31,100.71,100.83,31646.0,79.5307,79.5699,79.0987,79.1929,31646.0
2016-03-09 11:00:00,100.82,101.3,100.82,101.05,19203.0,79.1851,79.5621,79.1851,79.3657,19203.0
2016-03-09 11:30:00,101.1,101.41,100.99,101.41,6770.0,79.405,79.6485,79.3186,79.6485,6770.0
2016-03-09 12:00:00,101.4,101.4,101.0,101.0,9920.0,79.6406,79.6406,79.3265,79.3265,9920.0
2016-03-09 12:30:00,101.01,101.03,100.89,101.0,12940.0,79.3343,79.35,79.2401,79.3265,12940.0
2016-03-09 13:00:00,100.97,101.24,100.95,101.22,7300.0,79.3029,79.515,79.2872,79.4993,7300.0
2016-03-09 13:30:00,101.22,101.38,101.15,101.36,8341.0,79.4993,79.6249,79.4443,79.6092,8341.0
2016-03-09 14:00:00,101.29,101.38,101.15,101.2,19777.0,79.5542,79.6249,79.4443,79.4835,19777.0
2016-03-09 14:30:00,101.2,101.22,100.99,100.99,15922.0,79.4835,79.4993,79.3186,79.3186,15922.0
2016-03-09 15:00:00,100.99,101.0,100.73,100.83,27747.0,79.3186,79.3265,79.1144,79.1929,27747.0
2016-03-09 15:30:00,100.82,100.82,100.5,100.74,80198.0,79.1851,79.1851,78.9338,79.1223,80198.0
2016-03-10 09:30:00,101.31,101.74,101.02,101.13,23647.0,79.5699,79.9077,79.3422,79.4286,23647.0
2016-03-10 10:00:00,101.25,101.66,100.96,101.21,20653.0,79.5228,79.8448,79.295,79.4914,20653.0
2016-03-10 10:30:00,101.22,101.22,100.12,100.66,38389.0,79.4993,79.4993,78.6353,79.0594,38389.0
2016-03-10 11:00:00,100.66,100.66,99.9,99.95,36718.0,79.0594,79.0594,78.4625,78.5018,36718.0
2016-03-10 11:30:00,99.95,100.27,99.83,100.0,41688.0,78.5018,78.7531,78.4075,78.5411,41688.0
2016-03-10 12:00:00,100.03,100.22,99.64,99.68,29050.0,78.5646,78.7138,78.2583,78.2897,29050.0
2016-03-10 12:30:00,99.72,99.86,99.48,99.65,35197.0,78.3211,78.4311,78.1326,78.2662,35197.0
2016-03-10 13:00:00,99.64,99.77,99.48,99.72,27447.0,78.2583,78.3604,78.1326,78.3211,27447.0
2016-03-10 13:30:00,99.72,100.14,99.71,99.91,27707.0,78.3211,78.651,78.3133,78.4704,27707.0
2016-03-10 14:00:00,99.91,100.26,99.85,100.25,28242.0,78.4704,78.7453,78.4232,78.7374,28242.0
2016-03-10 14:30:00,100.27,100.74,100.23,100.68,46119.0,78.7531,79.1223,78.7217,79.0751,46119.0
2016-03-10 15:00:00,100.7,100.74,100.25,100.41,50885.0,79.0908,79.1223,78.7374,78.8631,50885.0
2016-03-10 15:30:00,100.4,100.51,100.26,100.5,81877.0,78.8552,78.9416,78.7453,78.9338,81877.0
2016-03-11 09:30:00,101.54,101.78,100.7,101.08,15316.0,79.7506,79.9391,79.0908,79.3893,15316.0
2016-03-11 10:00:00,101.09,101.5,100.95,101.5,9719.0,79.3971,79.7192,79.2872,79.7192,9719.0
2016-03-11 10:30:00,101.55,101.73,101.47,101.65,18415.0,79.7584,79.8998,79.6956,79.837,18415.0
2016-03-11 11:00:00,101.59,101.92,101.31,101.85,46433.0,79.7899,80.049,79.5699,79.9941,46433.0
2016-03-11 11:30:00,101.88,102.13,101.76,101.8,18360.0,80.0176,80.214,79.9234,79.9548,18360.0
2016-03-11 12:00:00,101.81,101.96,101.8,101.92,15228.0,79.9626,80.0805,79.9548,80.049,15228.0
2016-03-11 12:30:00,101.89,101.9,101.54,101.69,15600.0,80.0255,80.0333,79.7506,79.8684,15600.0
2016-03-11 13:00:00,101.69,101.86,101.55,101.78,17668.0,79.8684,80.0019,79.7584,79.9391,17668.0
2016-03-11 13:30:00,101.78,101.81,101.36,101.76,25888.0,79.9391,79.9626,79.6092,79.9234,25888.0
2016-03-11 14:00:00,101.77,101.95,101.51,101.52,18476.0,79.9312,80.0726,79.727,79.7349,18476.0
2016-03-11 14:30:00,101.62,101.63,101.34,101.42,18419.0,79.8134,79.8213,79.5935,79.6563,18419.0
2016-03-11 15:00:00,101.44,101.69,101.44,101.68,30889.0,79.672,79.8684,79.672,79.8605,30889.0
2016-03-11 15:30:00,101.65,101.67,101.39,101.39,89351.0,79.837,79.8527,79.6328,79.6328,89351.0
2016-03-14 09:30:00,101.33,103.09,101.0,102.91,131028.0,79.5856,80.968,79.3265,80.8266,131028.0
2016-03-14 10:00:00,102.84,103.2,102.64,103.11,50162.0,80.7716,81.0544,80.6145,80.9837,50162.0
2016-03-14 10:30:00,103.08,103.2,102.96,103.02,29150.0,80.9601,81.0544,80.8659,80.913,29150.0
2016-03-14 11:00:00,103.02,103.09,102.57,102.71,26506.0,80.913,80.968,80.5596,80.6695,26506.0
2016-03-14 11:30:00,102.7,102.7,102.34,102.34,27985.0,80.6617,80.6617,80.3789,80.3789,27985.0
2016-03-14 12:00:00,102.34,102.36,101.72,101.75,28348.0,80.3789,80.3946,79.892,79.9155,28348.0
2016-03-14 12:30:00,101.76,101.85,101.53,101.58,29174.0,79.9234,79.9941,79.7427,79.782,29174.0
2016-03-14 13:00:00,101.59,101.76,101.44,101.74,23684.0,79.7899,79.9234,79.672,79.9077,23684.0
2016-03-14 13:30:00,101.74,102.01,101.68,102.0,26241.0,79.9077,80.1197,79.8605,80.1119,26241.0
2016-03-14 14:00:00,101.99,102.12,101.83,102.11,28628.0,80.104,80.2061,79.9784,80.1983,28628.0
2016-03-14 14:30:00,102.07,102.25,101.96,102.21,41182.0,80.1669,80.3082,80.0805,80.2768,41182.0
2016-03-14 15:00:00,102.21,102.51,102.15,102.51,55511.0,80.2768,80.5124,80.2297,80.5124,55511.0
2016-03-14 15:30:00,102.52,102.52,102.21,102.25,112364.0,80.5203,80.5203,80.2768,80.3082,112364.0
2016-03-15 09:30:00,102.58,103.05,102.14,102.7,77138.0,80.5674,80.9366,80.2218,80.6617,77138.0
2016-03-15 10:00:00,102.7,102.9,102.49,102.75,74645.0,80.6617,80.8187,80.4967,80.7009,74645.0
2016-03-15 10:30:00,102.75,102.79,102.54,102.73,50149.0,80.7009,80.7323,80.536,80.6852,50149.0
2016-03-15 11:00:00,102.73,103.15,102.72,102.95,72334.0,80.6852,81.0151,80.6774,80.858,72334.0
2016-03-15 11:30:00,102.96,103.08,102.48,102.52,27675.0,80.8659,80.9601,80.4889,80.5203,27675.0
2016-03-15 12:00:00,102.48,102.55,102.26,102.36,83408.0,80.4889,80.5438,80.3161,80.3946,83408.0
2016-03-15 12:30:00,102.35,102.35,101.9,102.07,34556.0,80.3868,80.3868,80.0333,80.1669,34556.0
2016-03-15 13:00:00,102.06,102.49,101.96,102.28,35584.0,80.159,80.4967,80.0805,80.3318,35584.0
2016-03-15 13:30:00,102.35,102.36,101.84,101.92,26149.0,80.3868,80.3946,79.9862,80.049,26149.0
2016-03-15 14:00:00,101.91,102.14,101.64,102.08,38966.0,80.0412,80.2218,79.8291,80.1747,38966.0
2016-03-15 14:30:00,102.08,102.13,101.95,102.04,32646.0,80.1747,80.214,80.0726,80.1433,32646.0
2016-03-15 15:00:00,102.04,102.46,101.97,102.33,33761.0,80.1433,80.4732,80.0883,80.3711,33761.0
2016-03-15 15:30:00,102.3,102.31,101.92,102.14,61799.0,80.3475,80.3553,80.049,80.2218,61799.0
2016-03-16 09:30:00,102.13,102.13,101.33,101.33,17476.0,80.214,80.214,79.5856,79.5856,17476.0
2016-03-16 10:00:00,101.41,101.78,101.4,101.74,18237.0,79.6485,79.9391,79.6406,79.9077,18237.0
2016-03-16 10:30:00,101.78,101.89,101.36,101.82,46361.0,79.9391,80.0255,79.6092,79.9705,46361.0
2016-03-16 11:00:00,101.82,101.97,101.62,101.96,27893.0,79.9705,80.0883,79.8134,80.0805,27893.0
2016-03-16 11:30:00,101.98,102.32,101.86,102.0,51106.0,80.0962,80.3632,80.0019,80.1119,51106.0
2016-03-16 12:00:00,101.99,102.27,101.97,102.03,12577.0,80.104,80.3239,80.0883,80.1354,12577.0
2016-03-16 12:30:00,102.06,102.29,102.01,102.29,52804.0,80.159,80.3396,80.1197,80.3396,52804.0
2016-03-16 13:00:00,102.23,102.29,101.95,102.05,18786.0,80.2925,80.3396,80.0726,80.1511,18786.0
2016-03-16 13:30:00,102.01,102.2,101.91,101.96,23901.0,80.1197,80.269,80.0412,80.0805,23901.0
2016-03-16 14:00:00,101.97,102.7,101.32,102.03,61272.0,80.0883,80.6617,79.5778,80.1354,61272.0
2016-03-16 14:30:00,102.06,102.27,101.73,101.76,55580.0,80.159,80.3239,79.8998,79.9234,55580.0
2016-03-16 15:00:00,101.74,102.12,101.59,101.76,114135.0,79.9077,80.2061,79.7899,79.9234,114135.0
2016-03-16 15:30:00,101.77,102.16,101.77,102.08,177654.0,79.9312,80.2375,79.9312,80.1747,177654.0
2016-03-17 09:30:00,101.85,103.31,101.7,103.12,46034.0,79.9941,81.1408,79.8762,80.9915,46034.0
2016-03-17 10:00:00,103.14,104.61,103.12,104.28,42942.0,81.0072,82.1618,80.9915,81.9026,42942.0
2016-03-17 10:30:00,104.22,104.65,104.2,104.4,33915.0,81.8555,82.1932,81.8398,81.9969,33915.0
2016-03-17 11:00:00,104.46,104.49,103.8,103.8,32461.0,82.044,82.0675,81.5256,81.5256,32461.0
2016-03-17 11:30:00,103.8,104.0,103.51,103.8,50868.0,81.5256,81.6827,81.2978,81.5256,50868.0
2016-03-17 12:00:00,103.74,103.75,103.52,103.71,24443.0,81.4785,81.4863,81.3057,81.4549,24443.0
2016-03-17 12:30:00,103.75,103.97,103.28,103.73,37271.0,81.4863,81.6591,81.1172,81.4706,37271.0
2016-03-17 13:00:00,103.77,103.9,102.99,103.3,132606.0,81.502,81.6042,80.8894,81.1329,132606.0
2016-03-17 13:30:00,103.34,103.67,103.12,103.23,124743.0,81.1643,81.4235,80.9915,81.0779,124743.0
2016-03-17 14:00:00,103.16,103.66,102.8,102.92,155085.0,81.0229,81.4157,80.7402,80.8344,155085.0
2016-03-17 14:30:00,102.93,103.17,102.51,102.57,158741.0,80.8423,81.0308,80.5124,80.5596,158741.0
2016-03-17 15:00:00,102.54,103.29,102.52,103.14,179083.0,80.536,81.1251,80.5203,81.0072,179083.0
2016-03-17 15:30:00,103.13,103.37,102.68,102.92,104549.0,80.9994,81.1879,80.646,80.8344,104549.0
2016-03-18 09:30:00,101.77,102.7,101.34,102.03,148017.0,79.9312,80.6617,79.5935,80.1354,148017.0
2016-03-18 10:00:00,102.04,102.97,101.86,102.88,31600.0,80.1433,80.8737,80.0019,80.803,31600.0
2016-03-18 10:30:00,102.9,103.76,102.82,103.51,39887.0,80.8187,81.4942,80.7559,81.2978,39887.0
2016-03-18 11:00:00,103.49,103.68,103.25,103.32,23442.0,81.2821,81.4314,81.0936,81.1486,23442.0
2016-03-18 11:30:00,103.32,103.5,103.04,103.07,32782.0,81.1486,81.29,80.9287,80.9523,32782.0
2016-03-18 12:00:00,103.07,103.14,102.82,102.9,20800.0,80.9523,81.0072,80.7559,80.8187,20800.0
2016-03-18 12:30:00,102.9,102.91,102.57,102.57,17701.0,80.8187,80.8266,80.5596,80.5596,17701.0
2016-03-18 13:00:00,102.57,102.79,102.39,102.48,18538.0,80.5596,80.7323,80.4182,80.4889,18538.0
2016-03-18 13:30:00,102.51,102.52,102.22,102.32,26872.0,80.5124,80.5203,80.2847,80.3632,26872.0
2016-03-18 14:00:00,102.35,102.56,102.24,102.35,41155.0,80.3868,80.5517,80.3004,80.3868,41155.0
2016-03-18 14:30:00,102.34,102.46,102.16,102.21,44834.0,80.3789,80.4732,80.2375,80.2768,44834.0
2016-03-18 15:00:00,102.24,102.38,102.11,102.14,25334.0,80.3004,80.4103,80.1983,80.2218,25334.0
2016-03-18 15:30:00,102.14,102.41,102.08,102.1,123430.0,80.2218,80.4339,80.1747,80.1904,123430.0
2016-03-21 09:30:00,102.25,103.1,102.25,102.83,43036.0,80.3082,80.9758,80.3082,80.7638,43036.0
2016-03-21 10:00:00,102.84,103.29,102.62,103.28,74313.0,80.7716,81.1251,80.5988,81.1172,74313.0
2016-03-21 10:30:00,103.28,103.58,102.86,102.87,70119.0,81.1172,81.3528,80.7873,80.7952,70119.0
2016-03-21 11:00:00,102.9,103.05,102.39,102.58,33161.0,80.8187,80.9366,80.4182,80.5674,33161.0
2016-03-21 11:30:00,102.56,102.66,102.39,102.53,28252.0,80.5517,80.6302,80.4182,80.5281,28252.0
2016-03-21 12:00:00,102.51,102.52,102.3,102.35,30499.0,80.5124,80.5203,80.3475,80.3868,30499.0
2016-03-21 12:30:00,102.38,102.9,102.32,102.89,31822.0,80.4103,80.8187,80.3632,80.8109,31822.0
2016-03-21 13:00:00,102.87,103.45,102.87,103.4,29483.0,80.7952,81.2507,80.7952,81.2114,29483.0
2016-03-21 13:30:00,103.37,103.42,102.83,102.98,35524.0,81.1879,81.2272,80.7638,80.8816,35524.0
2016-03-21 14:00:00,102.94,103.09,102.84,102.94,30384.0,80.8502,80.968,80.7716,80.8502,30384.0
2016-03-21 14:30:00,103.01,103.22,102.88,103.1,42548.0,80.9051,81.0701,80.803,80.9758,42548.0
2016-03-21 15:00:00,103.09,103.26,102.86,102.95,59470.0,80.968,81.1015,80.7873,80.858,59470.0
2016-03-21 15:30:00,102.94,103.05,102.77,102.9,100939.0,80.8502,80.9366,80.7166,80.8187,100939.0
2016-03-22 09:30:00,103.3,103.3,102.06,102.58,45829.0,81.1329,81.1329,80.159,80.5674,45829.0
2016-03-22 10:00:00,102.64,103.08,102.38,102.58,32003.0,80.6145,80.9601,80.4103,80.5674,32003.0
2016-03-22 10:30:00,102.57,103.01,102.11,102.94,31117.0,80.5596,80.9051,80.1983,80.8502,31117.0
2016-03-22 11:00:00,102.98,103.55,102.88,103.47,55145.0,80.8816,81.3293,80.803,81.2664,55145.0
2016-03-22 11:30:00,103.44,103.68,103.05,103.09,38345.0,81.2429,81.4314,80.9366,80.968,38345.0
2016-03-22 12:00:00,103.1,103.32,102.88,103.16,27073.0,80.9758,81.1486,80.803,81.0229,27073.0
2016-03-22 12:30:00,103.16,103.16,102.56,102.88,24329.0,81.0229,81.0229,80.5517,80.803,24329.0
2016-03-22 13:00:00,102.85,103.56,102.85,103.56,38088.0,80.7795,81.3371,80.7795,81.3371,38088.0
2016-03-22 13:30:00,103.52,103.55,102.9,103.18,48211.0,81.3057,81.3293,80.8187,81.0387,48211.0
2016-03-22 14:00:00,103.19,103.2,102.36,102.43,34492.0,81.0465,81.0544,80.3946,80.4496,34492.0
2016-03-22 14:30:00,102.46,102.7,102.06,102.06,45820.0,80.4732,80.6617,80.159,80.159,45820.0
2016-03-22 15:00:00,102.08,102.2,101.81,102.03,57733.0,80.1747,80.269,79.9626,80.1354,57733.0
2016-03-22 15:30:00,102.07,102.25,102.05,102.09,63686.0,80.1669,80.3082,80.1511,80.1826,63686.0
2016-03-23 09:30:00,102.07,102.07,100.76,101.34,38413.0,80.1669,80.1669,79.138,79.5935,38413.0
2016-03-23 10:00:00,101.35,101.49,101.0,101.35,55876.0,79.6014,79.7113,79.3265,79.6014,55876.0
2016-03-23 10:30:00,101.35,101.53,100.86,101.32,26197.0,79.6014,79.7427,79.2165,79.5778,26197.0
2016-03-23 11:00:00,101.32,101.63,101.05,101.3,24857.0,79.5778,79.8213,79.3657,79.5621,24857.0
2016-03-23 11:30:00,101.31,101.46,101.2,101.25,24080.0,79.5699,79.6877,79.4835,79.5228,24080.0
2016-03-23 12:00:00,101.33,101.38,101.08,101.19,18837.0,79.5856,79.6249,79.3893,79.4757,18837.0
2016-03-23 12:30:00,101.19,101.55,101.19,101.49,20384.0,79.4757,79.7584,79.4757,79.7113,20384.0
2016-03-23 13:00:00,101.46,101.65,101.4,101.51,29959.0,79.6877,79.837,79.6406,79.727,29959.0
2016-03-23 13:30:00,101.56,101.68,101.32,101.44,17569.0,79.7663,79.8605,79.5778,79.672,17569.0
2016-03-23 14:00:00,101.45,101.68,101.36,101.62,27414.0,79.6799,79.8605,79.6092,79.8134,27414.0
2016-03-23 14:30:00,101.61,101.75,101.27,101.41,28340.0,79.8056,79.9155,79.5385,79.6485,28340.0
2016-03-23 15:00:00,101.4,101.43,101.16,101.28,31298.0,79.6406,79.6642,79.4521,79.5464,31298.0
2016-03-23 15:30:00,101.26,101.33,100.94,101.0,110525.0,79.5307,79.5856,79.2793,79.3265,110525.0
2016-03-24 09:30:00,100.87,101.59,100.38,101.31,27937.0,79.2244,79.7899,78.8395,79.5699,27937.0
2016-03-24 10:00:00,101.21,101.27,100.72,101.25,57253.0,79.4914,79.5385,79.1065,79.5228,57253.0
2016-03-24 10:30:00,101.25,101.25,100.84,100.88,39678.0,79.5228,79.5228,79.2008,79.2322,39678.0
2016-03-24 11:00:00,100.92,101.2,100.76,101.1,27674.0,79.2636,79.4835,79.138,79.405,27674.0
2016-03-24 11:30:00,101.08,101.25,100.87,101.03,32098.0,79.3893,79.5228,79.2244,79.35,32098.0
2016-03-24 12:00:00,101.08,101.21,100.9,100.98,14436.0,79.3893,79.4914,79.2479,79.3108,14436.0
2016-03-24 12:30:00,100.98,101.29,100.9,101.19,30808.0,79.3108,79.5542,79.2479,79.4757,30808.0
2016-03-24 13:00:00,101.19,101.35,101.13,101.27,28514.0,79.4757,79.6014,79.4286,79.5385,28514.0
2016-03-24 13:30:00,101.24,101.39,101.08,101.39,28829.0,79.515,79.6328,79.3893,79.6328,28829.0
2016-03-24 14:00:00,101.39,101.45,101.17,101.43,31011.0,79.6328,79.6799,79.46,79.6642,31011.0
2016-03-24 14:30:00,101.43,101.55,101.27,101.27,32850.0,79.6642,79.7584,79.5385,79.5385,32850.0
2016-03-24 15:00:00,101.31,101.41,101.11,101.33,30898.0,79.5699,79.6485,79.4129,79.5856,30898.0
2016-03-24 15:30:00,101.32,101.45,101.19,101.23,81452.0,79.5778,79.6799,79.4757,79.5071,81452.0
2016-03-28 09:30:00,101.35,102.97,100.86,102.59,36921.0,79.6014,80.8737,79.2165,80.5753,36921.0
2016-03-28 10:00:00,102.77,103.35,102.68,102.9,22304.0,80.7166,81.1722,80.646,80.8187,22304.0
2016-03-28 10:30:00,102.92,102.92,102.17,102.34,17517.0,80.8344,80.8344,80.2454,80.3789,17517.0
2016-03-28 11:00:00,102.34,103.09,102.21,102.84,31994.0,80.3789,80.968,80.2768,80.7716,31994.0
2016-03-28 11:30:00,102.84,103.6,102.68,103.17,41254.0,80.7716,81.3685,80.646,81.0308,41254.0
2016-03-28 12:00:00,103.18,103.52,103.07,103.32,37935.0,81.0387,81.3057,80.9523,81.1486,37935.0
2016-03-28 12:30:00,103.38,103.6,103.25,103.57,26101.0,81.1957,81.3685,81.0936,81.345,26101.0
2016-03-28 13:00:00,103.55,103.83,103.55,103.67,30282.0,81.3293,81.5492,81.3293,81.4235,30282.0
2016-03-28 13:30:00,103.67,103.98,103.64,103.98,24935.0,81.4235,81.667,81.3999,81.667,24935.0
2016-03-28 14:00:00,103.96,104.29,103.62,103.74,52146.0,81.6513,81.9105,81.3842,81.4785,52146.0
2016-03-28 14:30:00,103.74,103.8,103.52,103.74,27560.0,81.4785,81.5256,81.3057,81.4785,27560.0
2016-03-28 15:00:00,103.76,103.88,103.57,103.65,45675.0,81.4942,81.5884,81.345,81.4078,45675.0
2016-03-28 15:30:00,103.61,103.65,103.28,103.38,100341.0,81.3764,81.4078,81.1172,81.1957,100341.0
2016-03-29 09:30:00,103.49,104.55,102.64,103.24,33765.0,81.2821,82.1147,80.6145,81.0858,33765.0
2016-03-29 10:00:00,103.29,103.77,103.03,103.13,37828.0,81.1251,81.502,80.9208,80.9994,37828.0
2016-03-29 10:30:00,103.22,103.38,102.89,103.27,34936.0,81.0701,81.1957,80.8109,81.1093,34936.0
2016-03-29 11:00:00,103.29,103.4,102.73,103.16,35160.0,81.1251,81.2114,80.6852,81.0229,35160.0
2016-03-29 11:30:00,103.17,103.34,102.92,103.14,34619.0,81.0308,81.1643,80.8344,81.0072,34619.0
2016-03-29 12:00:00,103.0,103.18,102.9,103.05,23603.0,80.8973,81.0387,80.8187,80.9366,23603.0
2016-03-29 12:30:00,103.07,103.54,103.03,103.48,34217.0,80.9523,81.3214,80.9208,81.2743,34217.0
2016-03-29 13:00:00,103.53,103.68,103.36,103.58,28786.0,81.3135,81.4314,81.18,81.3528,28786.0
2016-03-29 13:30:00,103.58,103.72,103.28,103.52,33776.0,81.3528,81.4628,81.1172,81.3057,33776.0
2016-03-29 14:00:00,103.47,104.03,103.47,103.79,39788.0,81.2664,81.7063,81.2664,81.5178,39788.0
2016-03-29 14:30:00,103.79,103.95,103.56,103.64,47815.0,81.5178,81.6434,81.3371,81.3999,47815.0
2016-03-29 15:00:00,103.67,103.74,103.52,103.58,39722.0,81.4235,81.4785,81.3057,81.3528,39722.0
2016-03-29 15:30:00,103.53,103.65,103.25,103.61,100588.0,81.3135,81.4078,81.0936,81.3764,100588.0
2016-03-30 09:30:00,103.67,104.44,102.78,103.82,22067.0,81.4235,82.0283,80.7245,81.5413,22067.0
2016-03-30 10:00:00,103.68,104.57,103.68,104.44,16446.0,81.4314,82.1304,81.4314,82.0283,16446.0
2016-03-30 10:30:00,104.51,104.77,104.31,104.6,28828.0,82.0833,82.2875,81.9262,82.1539,28828.0
2016-03-30 11:00:00,104.59,104.95,104.43,104.59,22950.0,82.1461,82.4288,82.0204,82.1461,22950.0
2016-03-30 11:30:00,104.53,105.04,104.38,104.62,39478.0,82.099,82.4995,81.9811,82.1696,39478.0
2016-03-30 12:00:00,104.67,104.83,104.42,104.83,55949.0,82.2089,82.3346,82.0126,82.3346,55949.0
2016-03-30 12:30:00,104.86,104.86,104.19,104.27,58756.0,82.3581,82.3581,81.8319,81.8948,58756.0
2016-03-30 13:00:00,104.34,104.53,104.03,104.52,16222.0,81.9497,82.099,81.7063,82.0911,16222.0
2016-03-30 13:30:00,104.51,104.57,104.23,104.23,13383.0,82.0833,82.1304,81.8633,81.8633,13383.0
2016-03-30 14:00:00,104.23,104.72,104.23,104.57,28487.0,81.8633,82.2482,81.8633,82.1304,28487.0
2016-03-30 14:30:00,104.58,105.06,104.51,105.06,64694.0,82.1382,82.5152,82.0833,82.5152,64694.0
2016-03-30 15:00:00,105.01,105.22,104.91,105.07,28620.0,82.476,82.6409,82.3974,82.5231,28620.0
2016-03-30 15:30:00,105.09,105.15,104.61,104.72,61221.0,82.5388,82.5859,82.1618,82.2482,61221.0
2016-03-31 09:30:00,104.64,105.46,104.29,105.05,31634.0,82.1854,82.8294,81.9105,82.5074,31634.0
2016-03-31 10:00:00,105.0,105.36,104.87,105.11,38454.0,82.4681,82.7509,82.366,82.5545,38454.0
2016-03-31 10:30:00,105.11,105.29,104.91,104.94,24476.0,82.5545,82.6959,82.3974,82.421,24476.0
2016-03-31 11:00:00,104.96,105.25,104.84,105.2,23469.0,82.4367,82.6645,82.3424,82.6252,23469.0
2016-03-31 11:30:00,105.16,105.5,105.0,105.29,16200.0,82.5938,82.8608,82.4681,82.6959,16200.0
2016-03-31 12:00:00,105.25,105.61,105.25,105.52,21011.0,82.6645,82.9472,82.6645,82.8765,21011.0
2016-03-31 12:30:00,105.54,105.57,105.37,105.53,40454.0,82.8922,82.9158,82.7587,82.8844,40454.0
2016-03-31 13:00:00,105.49,105.7,105.18,105.25,20852.0,82.853,83.0179,82.6095,82.6645,20852.0
2016-03-31 13:30:00,105.22,105.31,104.71,105.15,19255.0,82.6409,82.7116,82.2403,82.5859,19255.0
2016-03-31 14:00:00,105.17,105.34,104.87,104.87,18215.0,82.6016,82.7351,82.366,82.366,18215.0
2016-03-31 14:30:00,104.87,105.72,104.87,105.69,36692.0,82.366,83.0336,82.366,83.01,36692.0
2016-03-31 15:00:00,105.69,105.82,105.59,105.78,44336.0,83.01,83.1121,82.9315,83.0807,44336.0
2016-03-31 15:30:00,105.79,105.93,105.25,105.39,122536.0,83.0886,83.1985,82.6645,82.7744,122536.0
2016-04-01 09:30:00,104.91,105.75,104.01,104.45,41564.0,82.3974,83.0572,81.6905,82.0361,41564.0
2016-04-01 10:00:00,104.39,105.5,104.15,105.06,45856.0,81.989,82.8608,81.8005,82.5152,45856.0
2016-04-01 10:30:00,104.99,105.74,104.94,105.44,33603.0,82.4602,83.0493,82.421,82.8137,33603.0
2016-04-01 11:00:00,105.44,105.62,105.22,105.38,18385.0,82.8137,82.9551,82.6409,82.7666,18385.0
2016-04-01 11:30:00,105.36,105.47,105.02,105.13,18390.0,82.7509,82.8372,82.4838,82.5702,18390.0
2016-04-01 12:00:00,105.2,105.35,104.76,105.05,16198.0,82.6252,82.743,82.2796,82.5074,16198.0
2016-04-01 12:30:00,104.98,105.13,104.83,104.83,17500.0,82.4524,82.5702,82.3346,82.3346,17500.0
2016-04-01 13:00:00,104.78,104.93,104.7,104.74,24316.0,82.2953,82.4131,82.2325,82.2639,24316.0
2016-04-01 13:30:00,104.73,105.0,104.65,104.82,27437.0,82.256,82.4681,82.1932,82.3267,27437.0
2016-04-01 14:00:00,104.84,104.99,104.7,104.77,13157.0,82.3424,82.4602,82.2325,82.2875,13157.0
2016-04-01 14:30:00,104.78,105.11,104.78,105.02,18465.0,82.2953,82.5545,82.2953,82.4838,18465.0
2016-04-01 15:00:00,105.01,105.12,104.74,104.76,30026.0,82.476,82.5624,82.2639,82.2796,30026.0
2016-04-01 15:30:00,104.85,105.03,104.82,104.82,62880.0,82.3503,82.4917,82.3267,82.3267,62880.0
2016-04-04 09:30:00,104.62,105.14,103.08,103.65,41799.0,82.1696,82.5781,80.9601,81.4078,41799.0
2016-04-04 10:00:00,103.82,103.87,103.35,103.7,50889.0,81.5413,81.5806,81.1722,81.4471,50889.0
2016-04-04 10:30:00,103.7,104.03,103.61,103.7,49243.0,81.4471,81.7063,81.3764,81.4471,49243.0
2016-04-04 11:00:00,103.7,103.72,102.93,103.02,67557.0,81.4471,81.4628,80.8423,80.913,67557.0
2016-04-04 11:30:00,103.09,103.84,103.0,103.78,34707.0,80.968,81.557,80.8973,81.5099,34707.0
2016-04-04 12:00:00,103.83,104.39,103.8,104.36,29641.0,81.5492,81.989,81.5256,81.9654,29641.0
2016-04-04 12:30:00,104.33,104.36,103.88,103.93,36846.0,81.9419,81.9654,81.5884,81.6277,36846.0
2016-04-04 13:00:00,103.88,104.12,103.82,103.99,38742.0,81.5884,81.7769,81.5413,81.6748,38742.0
2016-04-04 13:30:00,103.99,104.08,103.73,103.87,27817.0,81.6748,81.7455,81.4706,81.5806,27817.0
2016-04-04 14:00:00,103.87,103.92,103.46,103.74,20844.0,81.5806,81.6199,81.2586,81.4785,20844.0
2016-04-04 14:30:00,103.74,103.79,103.47,103.52,38994.0,81.4785,81.5178,81.2664,81.3057,38994.0
2016-04-04 15:00:00,103.52,103.72,103.45,103.48,34672.0,81.3057,81.4628,81.2507,81.2743,34672.0
2016-04-04 15:30:00,103.47,103.57,103.32,103.41,62289.0,81.2664,81.345,81.1486,81.2193,62289.0
2016-04-05 09:30:00,103.11,103.11,101.18,101.25,63915.0,80.9837,80.9837,79.4678,79.5228,63915.0
2016-04-05 10:00:00,101.3,101.84,101.23,101.46,31858.0,79.5621,79.9862,79.5071,79.6877,31858.0
2016-04-05 10:30:00,101.45,101.47,100.87,100.91,27891.0,79.6799,79.6956,79.2244,79.2558,27891.0
2016-04-05 11:00:00,100.99,101.19,100.61,100.78,54071.0,79.3186,79.4757,79.0202,79.1537,54071.0
2016-04-05 11:30:00,100.7,101.12,100.22,100.79,134635.0,79.0908,79.4207,78.7138,79.1615,134635.0
2016-04-05 12:00:00,100.84,101.58,100.83,101.56,47009.0,79.2008,79.782,79.1929,79.7663,47009.0
2016-04-05 12:30:00,101.52,101.52,101.16,101.17,31818.0,79.7349,79.7349,79.4521,79.46,31818.0
2016-04-05 13:00:00,101.18,101.56,100.99,101.5,46489.0,79.4678,79.7663,79.3186,79.7192,46489.0
2016-04-05 13:30:00,101.49,101.74,101.3,101.54,76796.0,79.7113,79.9077,79.5621,79.7506,76796.0
2016-04-05 14:00:00,101.56,101.76,101.51,101.61,39294.0,79.7663,79.9234,79.727,79.8056,39294.0
2016-04-05 14:30:00,101.65,101.82,101.56,101.76,52974.0,79.837,79.9705,79.7663,79.9234,52974.0
2016-04-05 15:00:00,101.77,101.86,101.64,101.86,58137.0,79.9312,80.0019,79.8291,80.0019,58137.0
2016-04-05 15:30:00,101.89,101.89,101.57,101.72,191529.0,80.0255,80.0255,79.7741,79.892,191529.0
2016-04-06 09:30:00,102.22,102.75,101.55,102.51,28876.0,80.2847,80.7009,79.7584,80.5124,28876.0
2016-04-06 10:00:00,102.51,103.55,102.51,103.55,36151.0,80.5124,81.3293,80.5124,81.3293,36151.0
2016-04-06 10:30:00,103.58,103.79,102.95,103.59,39650.0,81.3528,81.5178,80.858,81.3607,39650.0
2016-04-06 11:00:00,103.48,103.72,103.4,103.41,24425.0,81.2743,81.4628,81.2114,81.2193,24425.0
2016-04-06 11:30:00,103.46,103.61,103.15,103.19,34351.0,81.2586,81.3764,81.0151,81.0465,34351.0
2016-04-06 12:00:00,103.19,103.26,103.08,103.1,17929.0,81.0465,81.1015,80.9601,80.9758,17929.0
2016-04-06 12:30:00,103.11,103.27,103.02,103.16,17020.0,80.9837,81.1093,80.913,81.0229,17020.0
2016-04-06 13:00:00,103.16,103.75,103.16,103.7,43770.0,81.0229,81.4863,81.0229,81.4471,43770.0
2016-04-06 13:30:00,103.66,103.66,103.2,103.36,23510.0,81.4157,81.4157,81.0544,81.18,23510.0
2016-04-06 14:00:00,103.36,103.64,103.15,103.59,46919.0,81.18,81.3999,81.0151,81.3607,46919.0
2016-04-06 14:30:00,103.59,103.71,103.29,103.71,44343.0,81.3607,81.4549,81.1251,81.4549,44343.0
2016-04-06 15:00:00,103.63,104.17,103.58,103.93,61305.0,81.3921,81.8162,81.3528,81.6277,61305.0
2016-04-06 15:30:00,103.93,104.06,103.72,104.0,215758.0,81.6277,81.7298,81.4628,81.6827,215758.0
2016-04-07 09:30:00,104.07,105.3,104.03,104.67,102603.0,81.7377,82.7037,81.7063,82.2089,102603.0
2016-04-07 10:00:00,104.81,105.36,104.4,104.7,136215.0,82.3189,82.7509,81.9969,82.2325,136215.0
2016-04-07 10:30:00,104.69,104.74,104.05,104.61,44776.0,82.2246,82.2639,81.722,82.1618,44776.0
2016-04-07 11:00:00,104.54,104.54,103.23,103.34,38142.0,82.1068,82.1068,81.0779,81.1643,38142.0
2016-04-07 11:30:00,103.38,103.88,103.38,103.83,44824.0,81.1957,81.5884,81.1957,81.5492,44824.0
2016-04-07 12:00:00,103.8,104.2,103.67,103.88,31815.0,81.5256,81.8398,81.4235,81.5884,31815.0
2016-04-07 12:30:00,103.87,104.47,103.63,104.43,32643.0,81.5806,82.0518,81.3921,82.0204,32643.0
2016-04-07 13:00:00,104.33,104.64,104.25,104.39,24369.0,81.9419,82.1854,81.879,81.989,24369.0
2016-04-07 13:30:00,104.39,104.62,103.98,104.02,33210.0,81.989,82.1696,81.667,81.6984,33210.0
2016-04-07 14:00:00,104.02,104.03,103.77,103.98,32035.0,81.6984,81.7063,81.502,81.667,32035.0
2016-04-07 14:30:00,103.98,104.29,103.68,103.71,42414.0,81.667,81.9105,81.4314,81.4549,42414.0
2016-04-07 15:00:00,103.73,104.02,103.68,103.68,44164.0,81.4706,81.6984,81.4314,81.4314,44164.0
2016-04-07 15:30:00,103.68,103.98,103.5,103.83,76283.0,81.4314,81.667,81.29,81.5492,76283.0
2016-04-08 09:30:00,104.01,104.01,101.37,102.38,33779.0,81.6905,81.6905,79.6171,80.4103,33779.0
2016-04-08 10:00:00,102.25,102.33,101.61,101.72,14100.0,80.3082,80.3711,79.8056,79.892,14100.0
2016-04-08 10:30:00,101.77,102.18,101.49,101.66,14024.0,79.9312,80.2532,79.7113,79.8448,14024.0
2016-04-08 11:00:00,101.64,102.41,101.29,102.31,30245.0,79.8291,80.4339,79.5542,80.3553,30245.0
2016-04-08 11:30:00,102.37,102.43,101.93,102.12,13849.0,80.4025,80.4496,80.0569,80.2061,13849.0
2016-04-08 12:00:00,102.12,102.29,101.23,101.25,42110.0,80.2061,80.3396,79.5071,79.5228,42110.0
2016-04-08 12:30:00,101.22,101.56,101.19,101.51,20377.0,79.4993,79.7663,79.4757,79.727,20377.0
2016-04-08 13:00:00,101.43,102.04,101.33,102.01,36394.0,79.6642,80.1433,79.5856,80.1197,36394.0
2016-04-08 13:30:00,101.99,102.43,101.95,102.43,25419.0,80.104,80.4496,80.0726,80.4496,25419.0
2016-04-08 14:00:00,102.38,102.38,102.15,102.3,30317.0,80.4103,80.4103,80.2297,80.3475,30317.0
2016-04-08 14:30:00,102.26,102.32,102.21,102.26,19848.0,80.3161,80.3632,80.2768,80.3161,19848.0
2016-04-08 15:00:00,102.25,102.26,101.98,102.22,42821.0,80.3082,80.3161,80.0962,80.2847,42821.0
2016-04-08 15:30:00,102.16,102.33,101.94,102.3,102864.0,80.2375,80.3711,80.0647,80.3475,102864.0
2016-04-11 09:30:00,102.52,103.04,101.77,102.21,28332.0,80.5203,80.9287,79.9312,80.2768,28332.0
2016-04-11 10:00:00,102.26,102.87,102.21,102.81,30659.0,80.3161,80.7952,80.2768,80.7481,30659.0
2016-04-11 10:30:00,102.76,103.02,102.44,102.48,48150.0,80.7088,80.913,80.4575,80.4889,48150.0
2016-04-11 11:00:00,102.4,103.17,102.34,103.12,41773.0,80.426,81.0308,80.3789,80.9915,41773.0
2016-04-11 11:30:00,103.1,103.11,102.54,102.94,22402.0,80.9758,80.9837,80.536,80.8502,22402.0
2016-04-11 12:00:00,102.94,103.11,102.74,102.94,14413.0,80.8502,80.9837,80.6931,80.8502,14413.0
2016-04-11 12:30:00,102.91,102.93,102.63,102.76,14304.0,80.8266,80.8423,80.6067,80.7088,14304.0
2016-04-11 13:00:00,102.68,102.76,102.49,102.66,32971.0,80.646,80.7088,80.4967,80.6302,32971.0
2016-04-11 13:30:00,102.67,102.84,102.43,102.43,49839.0,80.6381,80.7716,80.4496,80.4496,49839.0
2016-04-11 14:00:00,102.44,102.65,102.28,102.43,31701.0,80.4575,80.6224,80.3318,80.4496,31701.0
2016-04-11 14:30:00,102.43,102.68,102.4,102.57,28237.0,80.4496,80.646,80.426,80.5596,28237.0
2016-04-11 15:00:00,102.56,102.76,102.47,102.55,35156.0,80.5517,80.7088,80.481,80.5438,35156.0
2016-04-11 15:30:00,102.6,102.61,102.01,102.33,101691.0,80.5831,80.591,80.1197,80.3711,101691.0
2016-04-12 09:30:00,102.43,102.43,100.66,101.09,64766.0,80.4496,80.4496,79.0594,79.3971,64766.0
2016-04-12 10:00:00,101.03,101.37,100.72,101.37,59398.0,79.35,79.6171,79.1065,79.6171,59398.0
2016-04-12 10:30:00,101.39,101.59,100.83,101.59,51470.0,79.6328,79.7899,79.1929,79.7899,51470.0
2016-04-12 11:00:00,101.5,102.12,101.36,101.99,34764.0,79.7192,80.2061,79.6092,80.104,34764.0
2016-04-12 11:30:00,102.06,102.74,102.02,102.48,32299.0,80.159,80.6931,80.1276,80.4889,32299.0
2016-04-12 12:00:00,102.52,102.86,102.36,102.86,23040.0,80.5203,80.7873,80.3946,80.7873,23040.0
2016-04-12 12:30:00,102.88,103.0,102.8,102.89,24585.0,80.803,80.8973,80.7402,80.8109,24585.0
2016-04-12 13:00:00,102.88,102.92,102.28,102.28,38447.0,80.803,80.8344,80.3318,80.3318,38447.0
2016-04-12 13:30:00,102.3,102.51,102.09,102.4,31924.0,80.3475,80.5124,80.1826,80.426,31924.0
2016-04-12 14:00:00,102.45,102.58,102.25,102.27,17836.0,80.4653,80.5674,80.3082,80.3239,17836.0
2016-04-12 14:30:00,102.29,102.75,102.26,102.68,22075.0,80.3396,80.7009,80.3161,80.646,22075.0
2016-04-12 15:00:00,102.76,103.0,102.47,102.58,42516.0,80.7088,80.8973,80.481,80.5674,42516.0
2016-04-12 15:30:00,102.56,102.7,102.5,102.58,75992.0,80.5517,80.6617,80.5046,80.5674,75992.0
2016-04-13 09:30:00,103.21,103.73,103.12,103.47,25042.0,81.0622,81.4706,80.9915,81.2664,25042.0
2016-04-13 10:00:00,103.64,103.71,103.03,103.31,44509.0,81.3999,81.4549,80.9208,81.1408,44509.0
2016-04-13 10:30:00,103.18,103.46,103.03,103.24,57583.0,81.0387,81.2586,80.9208,81.0858,57583.0
2016-04-13 11:00:00,103.27,103.69,103.22,103.69,20493.0,81.1093,81.4392,81.0701,81.4392,20493.0
2016-04-13 11:30:00,103.7,103.91,103.46,103.81,26815.0,81.4471,81.612,81.2586,81.5335,26815.0
2016-04-13 12:00:00,103.81,103.81,103.25,103.52,13542.0,81.5335,81.5335,81.0936,81.3057,13542.0
2016-04-13 12:30:00,103.46,103.63,103.33,103.54,40523.0,81.2586,81.3921,81.1565,81.3214,40523.0
2016-04-13 13:00:00,103.62,103.78,103.53,103.75,12344.0,81.3842,81.5099,81.3135,81.4863,12344.0
2016-04-13 13:30:00,103.75,103.75,103.57,103.67,9147.0,81.4863,81.4863,81.345,81.4235,9147.0
2016-04-13 14:00:00,103.67,104.06,103.58,103.96,20665.0,81.4235,81.7298,81.3528,81.6513,20665.0
2016-04-13 14:30:00,103.99,104.19,103.95,104.19,19037.0,81.6748,81.8319,81.6434,81.8319,19037.0
2016-04-13 15:00:00,104.12,104.26,104.01,104.03,16841.0,81.7769,81.8869,81.6905,81.7063,16841.0
2016-04-13 15:30:00,104.0,104.2,103.88,103.96,53866.0,81.6827,81.8398,81.5884,81.6513,53866.0
2016-04-14 09:30:00,103.92,104.43,103.14,103.48,47628.0,81.6199,82.0204,81.0072,81.2743,47628.0
2016-04-14 10:00:00,103.48,103.82,103.42,103.54,36771.0,81.2743,81.5413,81.2272,81.3214,36771.0
2016-04-14 10:30:00,103.57,103.79,103.36,103.55,29779.0,81.345,81.5178,81.18,81.3293,29779.0
2016-04-14 11:00:00,103.59,103.6,103.31,103.38,32835.0,81.3607,81.3685,81.1408,81.1957,32835.0
2016-04-14 11:30:00,103.43,103.61,103.27,103.48,47449.0,81.235,81.3764,81.1093,81.2743,47449.0
2016-04-14 12:00:00,103.44,103.5,103.17,103.26,19824.0,81.2429,81.29,81.0308,81.1015,19824.0
2016-04-14 12:30:00,103.27,103.56,103.27,103.31,13593.0,81.1093,81.3371,81.1093,81.1408,13593.0
2016-04-14 13:00:00,103.32,103.52,103.32,103.49,22350.0,81.1486,81.3057,81.1486,81.2821,22350.0
2016-04-14 13:30:00,103.46,103.55,103.24,103.32,11240.0,81.2586,81.3293,81.0858,81.1486,11240.0
2016-04-14 14:00:00,103.27,103.73,103.26,103.62,24735.0,81.1093,81.4706,81.1015,81.3842,24735.0
2016-04-14 14:30:00,103.6,103.82,103.43,103.67,17960.0,81.3685,81.5413,81.235,81.4235,17960.0
2016-04-14 15:00:00,103.64,103.82,103.38,103.38,25354.0,81.3999,81.5413,81.1957,81.1957,25354.0
2016-04-14 15:30:00,103.36,103.54,103.24,103.24,40292.0,81.18,81.3214,81.0858,81.0858,40292.0
2016-04-15 09:30:00,103.07,103.6,102.44,103.54,40665.0,80.9523,81.3685,80.4575,81.3214,40665.0
2016-04-15 10:00:00,103.5,103.64,103.34,103.63,24593.0,81.29,81.3999,81.1643,81.3921,24593.0
2016-04-15 10:30:00,103.52,103.65,103.34,103.48,24338.0,81.3057,81.4078,81.1643,81.2743,24338.0
2016-04-15 11:00:00,103.5,103.91,103.41,103.67,22820.0,81.29,81.612,81.2193,81.4235,22820.0
2016-04-15 11:30:00,103.63,103.88,103.42,103.68,13513.0,81.3921,81.5884,81.2272,81.4314,13513.0
2016-04-15 12:00:00,103.67,103.8,103.5,103.68,11778.0,81.4235,81.5256,81.29,81.4314,11778.0
2016-04-15 12:30:00,103.63,103.99,103.63,103.96,15463.0,81.3921,81.6748,81.3921,81.6513,15463.0
2016-04-15 13:00:00,103.93,103.97,103.67,103.74,14974.0,81.6277,81.6591,81.4235,81.4785,14974.0
2016-04-15 13:30:00,103.73,104.0,103.73,103.89,13236.0,81.4706,81.6827,81.4706,81.5963,13236.0
2016-04-15 14:00:00,103.89,104.0,103.72,103.92,17291.0,81.5963,81.6827,81.4628,81.6199,17291.0
2016-04-15 14:30:00,103.94,104.21,103.89,104.21,18614.0,81.6356,81.8476,81.5963,81.8476,18614.0
2016-04-15 15:00:00,104.22,104.22,103.92,103.98,25756.0,81.8555,81.8555,81.6199,81.667,25756.0
2016-04-15 15:30:00,103.98,104.11,103.67,104.08,54893.0,81.667,81.7691,81.4235,81.7455,54893.0
2016-04-18 09:30:00,104.02,104.25,103.77,103.9,32668.0,81.6984,81.879,81.502,81.6042,32668.0
2016-04-18 10:00:00,103.9,104.57,103.88,104.34,40738.0,81.6042,82.1304,81.5884,81.9497,40738.0
2016-04-18 10:30:00,104.22,104.56,104.05,104.26,18775.0,81.8555,82.1225,81.722,81.8869,18775.0
2016-04-18 11:00:00,104.1,104.44,104.0,104.19,49230.0,81.7612,82.0283,81.6827,81.8319,49230.0
2016-04-18 11:30:00,104.2,104.42,104.08,104.17,32747.0,81.8398,82.0126,81.7455,81.8162,32747.0
2016-04-18 12:00:00,104.2,104.66,104.2,104.65,12060.0,81.8398,82.2011,81.8398,82.1932,12060.0
2016-04-18 12:30:00,104.64,104.79,104.54,104.77,4500.0,82.1854,82.3032,82.1068,82.2875,4500.0
2016-04-18 13:00:00,104.74,104.78,104.61,104.69,7572.0,82.2639,82.2953,82.1618,82.2246,7572.0
2016-04-18 13:30:00,104.71,104.8,104.56,104.8,7700.0,82.2403,82.311,82.1225,82.311,7700.0
2016-04-18 14:00:00,104.77,104.78,104.64,104.77,10681.0,82.2875,82.2953,82.1854,82.2875,10681.0
2016-04-18 14:30:00,104.76,105.09,104.76,104.96,31160.0,82.2796,82.5388,82.2796,82.4367,31160.0
2016-04-18 15:00:00,104.99,105.05,104.85,104.93,21853.0,82.4602,82.5074,82.3503,82.4131,21853.0
2016-04-18 15:30:00,104.93,105.11,104.88,105.03,58497.0,82.4131,82.5545,82.3739,82.4917,58497.0
2016-04-19 09:30:00,105.12,105.38,104.06,105.22,61467.0,82.5624,82.7666,81.7298,82.6409,61467.0
2016-04-19 10:00:00,105.0,105.34,104.83,105.09,30275.0,82.4681,82.7351,82.3346,82.5388,30275.0
2016-04-19 10:30:00,105.1,105.22,104.84,104.99,35761.0,82.5466,82.6409,82.3424,82.4602,35761.0
2016-04-19 11:00:00,104.96,105.13,104.71,104.95,76683.0,82.4367,82.5702,82.2403,82.4288,76683.0
2016-04-19 11:30:00,104.96,105.49,104.89,105.29,34300.0,82.4367,82.853,82.3817,82.6959,34300.0
2016-04-19 12:00:00,105.25,105.25,104.79,104.9,29149.0,82.6645,82.6645,82.3032,82.3896,29149.0
2016-04-19 12:30:00,104.98,105.36,104.79,105.27,73952.0,82.4524,82.7509,82.3032,82.6802,73952.0
2016-04-19 13:00:00,105.27,105.44,104.93,105.14,25279.0,82.6802,82.8137,82.4131,82.5781,25279.0
2016-04-19 13:30:00,105.11,105.13,104.83,104.89,16801.0,82.5545,82.5702,82.3346,82.3817,16801.0
2016-04-19 14:00:00,104.9,105.02,104.83,104.93,29871.0,82.3896,82.4838,82.3346,82.4131,29871.0
2016-04-19 14:30:00,104.93,105.02,104.71,104.71,255701.0,82.4131,82.4838,82.2403,82.2403,255701.0
2016-04-19 15:00:00,104.69,104.95,104.63,104.63,25240.0,82.2246,82.4288,82.1775,82.1775,25240.0
2016-04-19 15:30:00,104.68,104.71,104.44,104.54,49580.0,82.2168,82.2403,82.0283,82.1068,49580.0
2016-04-20 09:30:00,104.64,105.2,103.88,105.1,9126.0,82.1854,82.6252,81.5884,82.5466,9126.0
2016-04-20 10:00:00,105.16,105.43,104.66,104.91,33718.0,82.5938,82.8058,82.2011,82.3974,33718.0
2016-04-20 10:30:00,104.91,105.09,104.5,104.77,49394.0,82.3974,82.5388,82.0754,82.2875,49394.0
2016-04-20 11:00:00,104.94,105.42,104.91,105.39,13517.0,82.421,82.798,82.3974,82.7744,13517.0
2016-04-20 11:30:00,105.33,105.5,105.13,105.43,84602.0,82.7273,82.8608,82.5702,82.8058,84602.0
2016-04-20 12:00:00,105.44,105.44,105.14,105.28,11185.0,82.8137,82.8137,82.5781,82.688,11185.0
2016-04-20 12:30:00,105.21,105.29,104.95,105.0,10710.0,82.633,82.6959,82.4288,82.4681,10710.0
2016-04-20 13:00:00,105.0,105.08,104.85,105.0,72228.0,82.4681,82.5309,82.3503,82.4681,72228.0
2016-04-20 13:30:00,105.0,105.2,104.91,105.2,40820.0,82.4681,82.6252,82.3974,82.6252,40820.0
2016-04-20 14:00:00,105.28,105.38,105.09,105.21,19040.0,82.688,82.7666,82.5388,82.633,19040.0
2016-04-20 14:30:00,105.21,105.37,105.16,105.34,34877.0,82.633,82.7587,82.5938,82.7351,34877.0
2016-04-20 15:00:00,105.35,105.47,105.11,105.23,37200.0,82.743,82.8372,82.5545,82.6487,37200.0
2016-04-20 15:30:00,105.24,105.27,104.94,105.07,104974.0,82.6566,82.6802,82.421,82.5231,104974.0
2016-04-21 09:30:00,105.31,106.09,104.85,106.05,40756.0,82.7116,83.3242,82.3503,83.2928,40756.0
2016-04-21 10:00:00,106.04,106.04,105.42,105.77,27280.0,83.2849,83.2849,82.798,83.0729,27280.0
2016-04-21 10:30:00,105.65,106.23,105.65,106.04,23276.0,82.9786,83.4342,82.9786,83.2849,23276.0
2016-04-21 11:00:00,106.04,106.29,105.96,106.11,26038.0,83.2849,83.4813,83.2221,83.3399,26038.0
2016-04-21 11:30:00,106.11,106.11,105.46,105.53,17712.0,83.3399,83.3399,82.8294,82.8844,17712.0
2016-04-21 12:00:00,105.51,105.56,105.03,105.28,47624.0,82.8687,82.9079,82.4917,82.688,47624.0
2016-04-21 12:30:00,105.25,105.38,105.25,105.28,13100.0,82.6645,82.7666,82.6645,82.688,13100.0
2016-04-21 13:00:00,105.32,105.37,105.24,105.31,16142.0,82.7194,82.7587,82.6566,82.7116,16142.0
2016-04-21 13:30:00,105.3,105.47,105.21,105.22,18660.0,82.7037,82.8372,82.633,82.6409,18660.0
2016-04-21 14:00:00,105.23,105.27,105.0,105.23,11798.0,82.6487,82.6802,82.4681,82.6487,11798.0
2016-04-21 14:30:00,105.23,105.24,105.11,105.19,15709.0,82.6487,82.6566,82.5545,82.6173,15709.0
2016-04-21 15:00:00,105.19,105.2,104.95,105.01,47054.0,82.6173,82.6252,82.4288,82.476,47054.0
2016-04-21 15:30:00,105.02,105.09,104.94,105.01,182976.0,82.4838,82.5388,82.421,82.476,182976.0
2016-04-22 09:30:00,104.83,105.61,104.83,105.61,14315.0,82.3346,82.9472,82.3346,82.9472,14315.0
2016-04-22 10:00:00,105.5,105.5,104.88,105.17,105124.0,82.8608,82.8608,82.3739,82.6016,105124.0
2016-04-22 10:30:00,105.17,105.24,104.55,104.9,29951.0,82.6016,82.6566,82.1147,82.3896,29951.0
2016-04-22 11:00:00,104.93,104.94,104.11,104.29,43554.0,82.4131,82.421,81.7691,81.9105,43554.0
2016-04-22 11:30:00,104.37,104.66,104.37,104.55,9785.0,81.9733,82.2011,81.9733,82.1147,9785.0
2016-04-22 12:00:00,104.55,104.57,104.02,104.02,14500.0,82.1147,82.1304,81.6984,81.6984,14500.0
2016-04-22 12:30:00,103.97,104.3,103.94,104.13,16747.0,81.6591,81.9183,81.6356,81.7848,16747.0
2016-04-22 13:00:00,104.14,104.29,104.07,104.12,11944.0,81.7926,81.9105,81.7377,81.7769,11944.0
2016-04-22 13:30:00,104.13,104.31,104.07,104.23,17705.0,81.7848,81.9262,81.7377,81.8633,17705.0
2016-04-22 14:00:00,104.24,104.55,104.2,104.54,13368.0,81.8712,82.1147,81.8398,82.1068,13368.0
2016-04-22 14:30:00,104.54,104.81,104.5,104.7,18305.0,82.1068,82.3189,82.0754,82.2325,18305.0
2016-04-22 15:00:00,104.7,104.82,104.51,104.82,25096.0,82.2325,82.3267,82.0833,82.3267,25096.0
2016-04-22 15:30:00,104.76,104.84,104.64,104.8,121900.0,82.2796,82.3424,82.1854,82.311,121900.0
2016-04-25 09:30:00,105.21,105.33,104.1,104.18,50420.0,82.633,82.7273,81.7612,81.8241,50420.0
2016-04-25 10:00:00,104.11,104.25,103.6,103.84,28450.0,81.7691,81.879,81.3685,81.557,28450.0
2016-04-25 10:30:00,103.85,104.08,103.8,103.81,25858.0,81.5649,81.7455,81.5256,81.5335,25858.0
2016-04-25 11:00:00,103.88,104.06,103.71,103.98,33807.0,81.5884,81.7298,81.4549,81.667,33807.0
2016-04-25 11:30:00,103.98,104.18,103.85,103.92,45644.0,81.667,81.8241,81.5649,81.6199,45644.0
2016-04-25 12:00:00,103.94,104.05,103.76,103.82,22378.0,81.6356,81.722,81.4942,81.5413,22378.0
2016-04-25 12:30:00,103.81,103.87,103.51,103.83,27552.0,81.5335,81.5806,81.2978,81.5492,27552.0
2016-04-25 13:00:00,103.86,104.24,103.76,104.05,26344.0,81.5727,81.8712,81.4942,81.722,26344.0
2016-04-25 13:30:00,104.12,104.41,104.01,104.32,25470.0,81.7769,82.0047,81.6905,81.934,25470.0
2016-04-25 14:00:00,104.33,104.54,104.17,104.5,29489.0,81.9419,82.1068,81.8162,82.0754,29489.0
2016-04-25 14:30:00,104.48,104.62,104.22,104.23,50888.0,82.0597,82.1696,81.8555,81.8633,50888.0
2016-04-25 15:00:00,104.26,104.26,103.73,103.77,48952.0,81.8869,81.8869,81.4706,81.502,48952.0
2016-04-25 15:30:00,103.77,104.02,103.77,104.01,80016.0,81.502,81.6984,81.502,81.6905,80016.0
2016-04-26 09:30:00,103.57,103.84,102.8,103.37,61806.0,81.345,81.557,80.7402,81.1879,61806.0
2016-04-26 10:00:00,103.38,103.62,103.0,103.47,67272.0,81.1957,81.3842,80.8973,81.2664,67272.0
2016-04-26 10:30:00,103.47,103.83,103.34,103.67,29660.0,81.2664,81.5492,81.1643,81.4235,29660.0
2016-04-26 11:00:00,103.67,104.05,103.42,103.92,49580.0,81.4235,81.722,81.2272,81.6199,49580.0
2016-04-26 11:30:00,103.84,104.31,103.81,104.12,48565.0,81.557,81.9262,81.5335,81.7769,48565.0
2016-04-26 12:00:00,104.12,104.36,104.0,104.19,40682.0,81.7769,81.9654,81.6827,81.8319,40682.0
2016-04-26 12:30:00,104.2,104.39,104.12,104.28,15427.0,81.8398,81.989,81.7769,81.9026,15427.0
2016-04-26 13:00:00,104.32,104.35,104.04,104.22,21394.0,81.934,81.9576,81.7141,81.8555,21394.0
2016-04-26 13:30:00,104.23,104.4,104.02,104.06,30853.0,81.8633,81.9969,81.6984,81.7298,30853.0
2016-04-26 14:00:00,104.08,104.35,103.94,104.16,24688.0,81.7455,81.9576,81.6356,81.8084,24688.0
2016-04-26 14:30:00,104.1,104.25,104.03,104.17,24479.0,81.7612,81.879,81.7063,81.8162,24479.0
2016-04-26 15:00:00,104.17,104.17,103.78,103.78,57254.0,81.8162,81.8162,81.5099,81.5099,57254.0
2016-04-26 15:30:00,103.81,104.0,103.72,103.91,129905.0,81.5335,81.6827,81.4628,81.612,129905.0
2016-04-27 09:30:00,103.96,104.83,103.21,104.81,61482.0,81.6513,82.3346,81.0622,82.3189,61482.0
2016-04-27 10:00:00,104.97,105.47,103.96,104.0,38482.0,82.4445,82.8372,81.6513,81.6827,38482.0
2016-04-27 10:30:00,103.98,104.67,103.96,104.55,38198.0,81.667,82.2089,81.6513,82.1147,38198.0
2016-04-27 11:00:00,104.49,104.82,104.09,104.55,29270.0,82.0675,82.3267,81.7534,82.1147,29270.0
2016-04-27 11:30:00,104.58,104.68,104.22,104.58,61444.0,82.1382,82.2168,81.8555,82.1382,61444.0
2016-04-27 12:00:00,104.59,104.73,104.23,104.33,43709.0,82.1461,82.256,81.8633,81.9419,43709.0
2016-04-27 12:30:00,104.35,104.56,104.17,104.17,41380.0,81.9576,82.1225,81.8162,81.8162,41380.0
2016-04-27 13:00:00,104.2,104.44,104.05,104.35,58950.0,81.8398,82.0283,81.722,81.9576,58950.0
2016-04-27 13:30:00,104.35,104.52,104.17,104.41,84851.0,81.9576,82.0911,81.8162,82.0047,84851.0
2016-04-27 14:00:00,104.37,105.53,104.07,105.29,76674.0,81.9733,82.8844,81.7377,82.6959,76674.0
2016-04-27 14:30:00,105.28,105.38,104.82,105.09,67808.0,82.688,82.7666,82.3267,82.5388,67808.0
2016-04-27 15:00:00,105.08,105.17,104.98,105.1,109253.0,82.5309,82.6016,82.4524,82.5466,109253.0
2016-04-27 15:30:00,105.12,105.14,104.83,104.94,123761.0,82.5624,82.5781,82.3346,82.421,123761.0
2016-04-28 09:30:00,103.8,105.2,101.72,103.07,204016.0,81.5256,82.6252,79.892,80.9523,204016.0
2016-04-28 10:00:00,103.23,103.98,103.09,103.95,190083.0,81.0779,81.667,80.968,81.6434,190083.0
2016-04-28 10:30:00,103.95,104.13,103.58,103.77,112595.0,81.6434,81.7848,81.3528,81.502,112595.0
2016-04-28 11:00:00,103.93,104.01,103.5,103.8,53607.0,81.6277,81.6905,81.29,81.5256,53607.0
2016-04-28 11:30:00,103.75,104.08,103.55,104.08,64639.0,81.4863,81.7455,81.3293,81.7455,64639.0
2016-04-28 12:00:00,104.08,105.39,104.0,105.39,54692.0,81.7455,82.7744,81.6827,82.7744,54692.0
2016-04-28 12:30:00,105.39,105.52,104.24,105.03,44182.0,82.7744,82.8765,81.8712,82.4917,44182.0
2016-04-28 13:00:00,104.87,105.15,104.58,104.99,34377.0,82.366,82.5859,82.1382,82.4602,34377.0
2016-04-28 13:30:00,104.99,105.2,104.84,105.07,36500.0,82.4602,82.6252,82.3424,82.5231,36500.0
2016-04-28 14:00:00,105.07,105.07,104.51,104.52,28274.0,82.5231,82.5231,82.0833,82.0911,28274.0
2016-04-28 14:30:00,104.49,104.49,104.03,104.23,54696.0,82.0675,82.0675,81.7063,81.8633,54696.0
2016-04-28 15:00:00,104.19,104.29,103.98,104.02,75287.0,81.8319,81.9105,81.667,81.6984,75287.0
2016-04-28 15:30:00,104.03,104.24,103.59,103.86,185003.0,81.7063,81.8712,81.3607,81.5727,185003.0
2016-04-29 09:30:00,103.84,104.28,102.81,103.97,30584.0,81.557,81.9026,80.7481,81.6591,30584.0
2016-04-29 10:00:00,104.0,105.21,103.69,105.16,57846.0,81.6827,82.633,81.4392,82.5938,57846.0
2016-04-29 10:30:00,105.15,106.33,105.08,106.23,104488.0,82.5859,83.5127,82.5309,83.4342,104488.0
2016-04-29 11:00:00,106.23,106.33,105.44,105.45,51103.0,83.4342,83.5127,82.8137,82.8215,51103.0
2016-04-29 11:30:00,105.48,105.59,104.71,104.91,57531.0,82.8451,82.9315,82.2403,82.3974,57531.0
2016-04-29 12:00:00,104.91,105.4,104.73,105.29,60815.0,82.3974,82.7823,82.256,82.6959,60815.0
2016-04-29 12:30:00,105.29,105.42,104.75,104.87,38328.0,82.6959,82.798,82.2718,82.366,38328.0
2016-04-29 13:00:00,104.88,105.7,104.88,105.7,51615.0,82.3739,83.0179,82.3739,83.0179,51615.0
2016-04-29 13:30:00,105.7,106.07,105.64,105.64,49747.0,83.0179,83.3085,82.9708,82.9708,49747.0
2016-04-29 14:00:00,105.65,106.15,105.64,106.15,63160.0,82.9786,83.3713,82.9708,83.3713,63160.0
2016-04-29 14:30:00,106.11,106.47,105.93,106.47,49815.0,83.3399,83.6227,83.1985,83.6227,49815.0
2016-04-29 15:00:00,106.49,106.5,106.07,106.19,72935.0,83.6384,83.6462,83.3085,83.4027,72935.0
2016-04-29 15:30:00,106.22,106.78,106.19,106.67,133904.0,83.4263,83.8661,83.4027,83.7797,133904.0
2016-05-02 09:30:00,107.09,107.33,106.12,106.39,26777.0,84.1096,84.2981,83.3478,83.5598,26777.0
2016-05-02 10:00:00,106.53,107.0,106.19,106.93,21700.0,83.6698,84.0389,83.4027,83.9839,21700.0
2016-05-02 10:30:00,107.0,107.36,106.67,106.97,50570.0,84.0389,84.3217,83.7797,84.0154,50570.0
2016-05-02 11:00:00,106.93,107.49,106.71,107.28,25715.0,83.9839,84.4238,83.8112,84.2588,25715.0
2016-05-02 11:30:00,107.31,107.65,107.26,107.44,25453.0,84.2824,84.5494,84.2431,84.3845,25453.0
2016-05-02 12:00:00,107.5,107.53,107.33,107.53,12850.0,84.4316,84.4552,84.2981,84.4552,12850.0
2016-05-02 12:30:00,107.52,107.81,107.48,107.64,28649.0,84.4473,84.6751,84.4159,84.5416,28649.0
2016-05-02 13:00:00,107.68,107.95,107.58,107.89,30283.0,84.573,84.7851,84.4945,84.7379,30283.0
2016-05-02 13:30:00,107.85,108.05,107.77,107.92,16840.0,84.7065,84.8636,84.6437,84.7615,16840.0
2016-05-02 14:00:00,107.87,107.87,107.44,107.46,17377.0,84.7222,84.7222,84.3845,84.4002,17377.0
2016-05-02 14:30:00,107.49,107.52,107.24,107.37,27948.0,84.4238,84.4473,84.2274,84.3295,27948.0
2016-05-02 15:00:00,107.37,107.55,107.37,107.41,27740.0,84.3295,84.4709,84.3295,84.3609,27740.0
2016-05-02 15:30:00,107.42,107.59,107.33,107.42,61767.0,84.3688,84.5023,84.2981,84.3688,61767.0
2016-05-03 09:30:00,107.22,107.79,106.01,107.0,19840.0,84.2117,84.6594,83.2614,84.0389,19840.0
2016-05-03 10:00:00,106.93,107.02,106.65,106.86,28132.0,83.9839,84.0546,83.764,83.929,28132.0
2016-05-03 10:30:00,106.84,106.91,106.25,106.25,26230.0,83.9133,83.9682,83.4499,83.4499,26230.0
2016-05-03 11:00:00,106.25,106.3,105.56,105.6,19595.0,83.4499,83.4891,82.9079,82.9393,19595.0
2016-05-03 11:30:00,105.55,106.07,105.33,105.97,19286.0,82.9001,83.3085,82.7273,83.23,19286.0
2016-05-03 12:00:00,105.96,106.0,105.76,105.84,10091.0,83.2221,83.2535,83.065,83.1278,10091.0
2016-05-03 12:30:00,105.82,105.97,105.75,105.82,9700.0,83.1121,83.23,83.0572,83.1121,9700.0
2016-05-03 13:00:00,105.82,106.1,105.82,106.0,19105.0,83.1121,83.3321,83.1121,83.2535,19105.0
2016-05-03 13:30:00,106.01,106.25,105.99,106.08,20859.0,83.2614,83.4499,83.2457,83.3163,20859.0
2016-05-03 14:00:00,106.06,106.06,105.77,105.82,21326.0,83.3006,83.3006,83.0729,83.1121,21326.0
2016-05-03 14:30:00,105.86,106.04,105.72,105.87,22231.0,83.1436,83.2849,83.0336,83.1514,22231.0
2016-05-03 15:00:00,105.87,105.89,105.48,105.63,23842.0,83.1514,83.1671,82.8451,82.9629,23842.0
2016-05-03 15:30:00,105.58,105.62,105.28,105.48,70388.0,82.9236,82.9551,82.688,82.8451,70388.0
2016-05-04 09:30:00,105.38,105.66,104.29,105.53,23603.0,82.7666,82.9865,81.9105,82.8844,23603.0
2016-05-04 10:00:00,105.78,105.89,104.91,105.09,30983.0,83.0807,83.1671,82.3974,82.5388,30983.0
2016-05-04 10:30:00,105.13,105.61,104.95,105.44,20819.0,82.5702,82.9472,82.4288,82.8137,20819.0
2016-05-04 11:00:00,105.47,105.61,104.97,105.11,17808.0,82.8372,82.9472,82.4445,82.5545,17808.0
2016-05-04 11:30:00,105.13,105.64,105.13,105.58,8975.0,82.5702,82.9708,82.5702,82.9236,8975.0
2016-05-04 12:00:00,105.54,105.58,105.28,105.29,8330.0,82.8922,82.9236,82.688,82.6959,8330.0
2016-05-04 12:30:00,105.34,105.49,105.11,105.2,10004.0,82.7351,82.853,82.5545,82.6252,10004.0
2016-05-04 13:00:00,105.18,105.39,105.12,105.39,9439.0,82.6095,82.7744,82.5624,82.7744,9439.0
2016-05-04 13:30:00,105.39,105.53,105.25,105.5,10833.0,82.7744,82.8844,82.6645,82.8608,10833.0
2016-05-04 14:00:00,105.43,105.45,104.92,105.28,20411.0,82.8058,82.8215,82.4053,82.688,20411.0
2016-05-04 14:30:00,105.3,105.37,105.08,105.23,14025.0,82.7037,82.7587,82.5309,82.6487,14025.0
2016-05-04 15:00:00,105.2,105.33,105.09,105.23,17430.0,82.6252,82.7273,82.5388,82.6487,17430.0
2016-05-04 15:30:00,105.21,105.35,105.02,105.05,44602.0,82.633,82.743,82.4838,82.5074,44602.0
2016-05-05 09:30:00,104.66,105.0,103.58,103.93,20611.0,82.2011,82.4681,81.3528,81.6277,20611.0
2016-05-05 10:00:00,103.91,104.13,103.4,103.46,25956.0,81.612,81.7848,81.2114,81.2586,25956.0
2016-05-05 10:30:00,103.47,103.74,103.25,103.25,15845.0,81.2664,81.4785,81.0936,81.0936,15845.0
2016-05-05 11:00:00,103.22,103.31,102.66,102.79,16407.0,81.0701,81.1408,80.6302,80.7323,16407.0
2016-05-05 11:30:00,102.79,103.22,102.78,103.15,19989.0,80.7323,81.0701,80.7245,81.0151,19989.0
2016-05-05 12:00:00,103.22,103.43,103.1,103.32,11111.0,81.0701,81.235,80.9758,81.1486,11111.0
2016-05-05 12:30:00,103.3,103.61,103.22,103.61,7989.0,81.1329,81.3764,81.0701,81.3764,7989.0
2016-05-05 13:00:00,103.56,103.56,103.2,103.27,12839.0,81.3371,81.3371,81.0544,81.1093,12839.0
2016-05-05 13:30:00,103.28,103.43,103.08,103.31,8718.0,81.1172,81.235,80.9601,81.1408,8718.0
2016-05-05 14:00:00,103.22,103.41,103.11,103.25,10860.0,81.0701,81.2193,80.9837,81.0936,10860.0
2016-05-05 14:30:00,103.2,103.21,103.01,103.05,19751.0,81.0544,81.0622,80.9051,80.9366,19751.0
2016-05-05 15:00:00,103.03,103.21,102.87,103.06,19348.0,80.9208,81.0622,80.7952,80.9444,19348.0
2016-05-05 15:30:00,103.08,103.08,102.71,102.78,59641.0,80.9601,80.9601,80.6695,80.7245,59641.0
2016-05-06 09:30:00,102.44,102.74,102.01,102.02,11068.0,80.4575,80.6931,80.1197,80.1276,11068.0
2016-05-06 10:00:00,102.07,102.23,101.83,102.11,30116.0,80.1669,80.2925,79.9784,80.1983,30116.0
2016-05-06 10:30:00,101.96,102.38,101.9,102.03,35968.0,80.0805,80.4103,80.0333,80.1354,35968.0
2016-05-06 11:00:00,102.08,102.13,101.87,101.97,16227.0,80.1747,80.214,80.0098,80.0883,16227.0
2016-05-06 11:30:00,102.01,102.13,101.82,101.95,22728.0,80.1197,80.214,79.9705,80.0726,22728.0
2016-05-06 12:00:00,101.97,102.26,101.92,102.08,20031.0,80.0883,80.3161,80.049,80.1747,20031.0
2016-05-06 12:30:00,102.09,102.38,101.97,102.37,12343.0,80.1826,80.4103,80.0883,80.4025,12343.0
2016-05-06 13:00:00,102.27,102.42,102.27,102.3,23708.0,80.3239,80.4417,80.3239,80.3475,23708.0
2016-05-06 13:30:00,102.35,102.62,102.25,102.62,22507.0,80.3868,80.5988,80.3082,80.5988,22507.0
2016-05-06 14:00:00,102.64,103.21,102.64,103.17,26085.0,80.6145,81.0622,80.6145,81.0308,26085.0
2016-05-06 14:30:00,103.14,103.22,102.99,102.99,29380.0,81.0072,81.0701,80.8894,80.8894,29380.0
2016-05-06 15:00:00,103.03,103.08,102.86,103.0,19147.0,80.9208,80.9601,80.7873,80.8973,19147.0
2016-05-06 15:30:00,102.99,103.04,102.83,103.0,40203.0,80.8894,80.9287,80.7638,80.8973,40203.0
2016-05-09 09:30:00,103.04,104.09,102.43,103.82,18604.0,80.9287,81.7534,80.4496,81.5413,18604.0
2016-05-09 10:00:00,103.8,103.86,103.31,103.54,20217.0,81.5256,81.5727,81.1408,81.3214,20217.0
2016-05-09 10:30:00,103.45,103.89,103.21,103.81,23184.0,81.2507,81.5963,81.0622,81.5335,23184.0
2016-05-09 11:00:00,103.77,104.05,103.16,103.39,14317.0,81.502,81.722,81.0229,81.2036,14317.0
2016-05-09 11:30:00,103.34,103.81,103.23,103.56,8657.0,81.1643,81.5335,81.0779,81.3371,8657.0
2016-05-09 12:00:00,103.49,103.9,103.38,103.73,9855.0,81.2821,81.6042,81.1957,81.4706,9855.0
2016-05-09 12:30:00,103.61,103.78,103.57,103.71,9804.0,81.3764,81.5099,81.345,81.4549,9804.0
2016-05-09 13:00:00,103.71,103.84,103.46,103.48,11952.0,81.4549,81.557,81.2586,81.2743,11952.0
2016-05-09 13:30:00,103.57,103.66,103.43,103.45,10372.0,81.345,81.4157,81.235,81.2507,10372.0
2016-05-09 14:00:00,103.53,103.8,103.52,103.79,18915.0,81.3135,81.5256,81.3057,81.5178,18915.0
2016-05-09 14:30:00,103.79,104.18,103.65,104.03,16485.0,81.5178,81.8241,81.4078,81.7063,16485.0
2016-05-09 15:00:00,104.06,104.16,103.69,103.85,25326.0,81.7298,81.8084,81.4392,81.5649,25326.0
2016-05-09 15:30:00,103.93,103.99,103.64,103.75,41173.0,81.6277,81.6748,81.3999,81.4863,41173.0
2016-05-10 09:30:00,103.37,104.02,103.02,103.42,23004.0,81.1879,81.6984,80.913,81.2272,23004.0
2016-05-10 10:00:00,103.43,104.4,103.43,104.16,66187.0,81.235,81.9969,81.235,81.8084,66187.0
2016-05-10 10:30:00,104.1,104.12,103.52,103.75,15549.0,81.7612,81.7769,81.3057,81.4863,15549.0
2016-05-10 11:00:00,103.75,103.75,102.95,102.95,21340.0,81.4863,81.4863,80.858,80.858,21340.0
2016-05-10 11:30:00,102.96,103.12,102.73,102.98,31603.0,80.8659,80.9915,80.6852,80.8816,31603.0
2016-05-10 12:00:00,103.0,103.48,102.94,103.33,18510.0,80.8973,81.2743,80.8502,81.1565,18510.0
2016-05-10 12:30:00,103.4,103.47,103.11,103.36,16880.0,81.2114,81.2664,80.9837,81.18,16880.0
2016-05-10 13:00:00,103.4,103.42,103.02,103.18,14673.0,81.2114,81.2272,80.913,81.0387,14673.0
2016-05-10 13:30:00,103.15,103.35,103.1,103.17,18593.0,81.0151,81.1722,80.9758,81.0308,18593.0
2016-05-10 14:00:00,103.22,103.33,103.11,103.33,30445.0,81.0701,81.1565,80.9837,81.1565,30445.0
2016-05-10 14:30:00,103.36,103.49,103.27,103.49,22720.0,81.18,81.2821,81.1093,81.2821,22720.0
2016-05-10 15:00:00,103.43,103.66,103.4,103.61,28792.0,81.235,81.4157,81.2114,81.3764,28792.0
2016-05-10 15:30:00,103.58,103.6,103.37,103.51,50325.0,81.3528,81.3685,81.1879,81.2978,50325.0
2016-05-11 09:30:00,102.02,102.46,101.06,101.52,62683.0,80.1276,80.4732,79.3736,79.7349,62683.0
2016-05-11 10:00:00,101.7,102.03,101.01,102.02,65933.0,79.8762,80.1354,79.3343,80.1276,65933.0
2016-05-11 10:30:00,102.16,102.28,101.48,101.66,30565.0,80.2375,80.3318,79.7035,79.8448,30565.0
2016-05-11 11:00:00,101.59,101.6,100.84,101.02,29010.0,79.7899,79.7977,79.2008,79.3422,29010.0
2016-05-11 11:30:00,101.03,101.09,100.88,100.93,14027.0,79.35,79.3971,79.2322,79.2715,14027.0
2016-05-11 12:00:00,100.99,101.48,100.96,101.41,14227.0,79.3186,79.7035,79.295,79.6485,14227.0
2016-05-11 12:30:00,101.34,101.53,101.21,101.39,49055.0,79.5935,79.7427,79.4914,79.6328,49055.0
2016-05-11 13:00:00,101.36,101.67,101.21,101.64,26700.0,79.6092,79.8527,79.4914,79.8291,26700.0
2016-05-11 13:30:00,101.66,101.74,101.59,101.71,16778.0,79.8448,79.9077,79.7899,79.8841,16778.0
2016-05-11 14:00:00,101.7,101.7,101.22,101.3,27939.0,79.8762,79.8762,79.4993,79.5621,27939.0
2016-05-11 14:30:00,101.31,101.45,101.16,101.29,14005.0,79.5699,79.6799,79.4521,79.5542,14005.0
2016-05-11 15:00:00,101.32,101.34,101.07,101.07,20675.0,79.5778,79.5935,79.3814,79.3814,20675.0
2016-05-11 15:30:00,101.12,101.14,100.86,100.94,63584.0,79.4207,79.4364,79.2165,79.2793,63584.0
2016-05-12 09:30:00,101.77,102.32,101.42,101.53,24888.0,79.9312,80.3632,79.6563,79.7427,24888.0
2016-05-12 10:00:00,101.54,101.71,100.85,101.52,26033.0,79.7506,79.8841,79.2086,79.7349,26033.0
2016-05-12 10:30:00,101.42,101.42,100.73,101.05,39640.0,79.6563,79.6563,79.1144,79.3657,39640.0
2016-05-12 11:00:00,101.05,101.1,100.71,101.05,12626.0,79.3657,79.405,79.0987,79.3657,12626.0
2016-05-12 11:30:00,101.07,101.26,101.06,101.07,9760.0,79.3814,79.5307,79.3736,79.3814,9760.0
2016-05-12 12:00:00,101.15,101.32,101.02,101.12,18039.0,79.4443,79.5778,79.3422,79.4207,18039.0
2016-05-12 12:30:00,101.08,101.19,100.97,101.1,14213.0,79.3893,79.4757,79.3029,79.405,14213.0
2016-05-12 13:00:00,101.17,101.19,100.92,101.07,13496.0,79.46,79.4757,79.2636,79.3814,13496.0
2016-05-12 13:30:00,101.05,101.17,100.84,101.1,8900.0,79.3657,79.46,79.2008,79.405,8900.0
2016-05-12 14:00:00,101.1,101.89,101.05,101.78,43586.0,79.405,80.0255,79.3657,79.9391,43586.0
2016-05-12 14:30:00,101.73,101.95,101.51,101.9,12609.0,79.8998,80.0726,79.727,80.0333,12609.0
2016-05-12 15:00:00,101.88,101.88,101.57,101.7,17262.0,80.0176,80.0176,79.7741,79.8762,17262.0
2016-05-12 15:30:00,101.64,101.74,101.1,101.26,77585.0,79.8291,79.9077,79.405,79.5307,77585.0
2016-05-13 09:30:00,100.9,101.26,99.56,100.02,15308.0,79.2479,79.5307,78.1955,78.5568,15308.0
2016-05-13 10:00:00,99.89,100.17,99.13,99.87,48349.0,78.4547,78.6746,77.8577,78.4389,48349.0
2016-05-13 10:30:00,99.95,101.05,99.95,100.9,28379.0,78.5018,79.3657,78.5018,79.2479,28379.0
2016-05-13 11:00:00,100.91,101.62,100.7,101.09,40692.0,79.2558,79.8134,79.0908,79.3971,40692.0
2016-05-13 11:30:00,101.02,101.17,100.78,101.01,19618.0,79.3422,79.46,79.1537,79.3343,19618.0
2016-05-13 12:00:00,100.99,101.19,100.83,101.07,8329.0,79.3186,79.4757,79.1929,79.3814,8329.0
2016-05-13 12:30:00,101.15,101.19,100.6,100.71,12520.0,79.4443,79.4757,79.0123,79.0987,12520.0
2016-05-13 13:00:00,100.73,100.77,100.22,100.44,29141.0,79.1144,79.1458,78.7138,78.8866,29141.0
2016-05-13 13:30:00,100.46,100.46,99.64,99.7,23897.0,78.9023,78.9023,78.2583,78.3054,23897.0
2016-05-13 14:00:00,99.67,99.78,99.49,99.68,24844.0,78.2819,78.3683,78.1405,78.2897,24844.0
2016-05-13 14:30:00,99.69,99.69,99.25,99.46,23022.0,78.2976,78.2976,77.952,78.1169,23022.0
2016-05-13 15:00:00,99.44,99.78,99.44,99.44,22398.0,78.1012,78.3683,78.1012,78.1012,22398.0
2016-05-13 15:30:00,99.41,99.53,99.32,99.32,84980.0,78.0777,78.1719,78.007,78.007,84980.0
2016-05-16 09:30:00,99.29,99.51,98.95,99.3,31199.0,77.9834,78.1562,77.7164,77.9913,31199.0
2016-05-16 10:00:00,99.3,99.75,99.24,99.59,75257.0,77.9913,78.3447,77.9441,78.219,75257.0
2016-05-16 10:30:00,99.62,99.75,99.49,99.55,35094.0,78.2426,78.3447,78.1405,78.1876,35094.0
2016-05-16 11:00:00,99.56,100.06,99.48,99.83,39271.0,78.1955,78.5882,78.1326,78.4075,39271.0
2016-05-16 11:30:00,99.94,100.01,99.77,99.96,15867.0,78.4939,78.5489,78.3604,78.5096,15867.0
2016-05-16 12:00:00,100.02,100.12,99.78,99.83,22356.0,78.5568,78.6353,78.3683,78.4075,22356.0
2016-05-16 12:30:00,99.7,99.98,99.67,99.98,12350.0,78.3054,78.5253,78.2819,78.5253,12350.0
2016-05-16 13:00:00,99.98,100.08,99.79,99.79,8626.0,78.5253,78.6039,78.3761,78.3761,8626.0
2016-05-16 13:30:00,99.81,100.04,99.81,100.04,7408.0,78.3918,78.5725,78.3918,78.5725,7408.0
2016-05-16 14:00:00,100.03,100.14,99.99,100.06,35928.0,78.5646,78.651,78.5332,78.5882,35928.0
2016-05-16 14:30:00,100.09,100.22,100.03,100.16,16630.0,78.6117,78.7138,78.5646,78.6667,16630.0
2016-05-16 15:00:00,100.14,100.22,99.98,100.0,12281.0,78.651,78.7138,78.5253,78.5411,12281.0
2016-05-16 15:30:00,99.98,99.98,99.66,99.71,55496.0,78.5253,78.5253,78.274,78.3133,55496.0
2016-05-17 09:30:00,99.81,100.33,98.83,100.1,23887.0,78.3918,78.8002,77.6221,78.6196,23887.0
2016-05-17 10:00:00,99.93,100.82,99.52,100.8,33576.0,78.4861,79.1851,78.1641,79.1694,33576.0
2016-05-17 10:30:00,100.71,101.04,100.38,100.58,29499.0,79.0987,79.3579,78.8395,78.9966,29499.0
2016-05-17 11:00:00,100.61,100.75,100.3,100.49,12090.0,79.0202,79.1301,78.7767,78.9259,12090.0
2016-05-17 11:30:00,100.5,100.7,100.37,100.68,25125.0,78.9338,79.0908,78.8317,79.0751,25125.0
2016-05-17 12:00:00,100.64,100.73,100.16,100.3,19585.0,79.0437,79.1144,78.6667,78.7767,19585.0
2016-05-17 12:30:00,100.29,100.43,99.95,100.1,15505.0,78.7688,78.8788,78.5018,78.6196,15505.0
2016-05-17 13:00:00,100.12,100.17,99.89,100.06,13237.0,78.6353,78.6746,78.4547,78.5882,13237.0
2016-05-17 13:30:00,100.1,100.13,99.59,99.61,37840.0,78.6196,78.6432,78.219,78.2347,37840.0
2016-05-17 14:00:00,99.59,99.59,99.05,99.12,20086.0,78.219,78.219,77.7949,77.8499,20086.0
2016-05-17 14:30:00,99.12,99.22,99.0,99.22,17902.0,77.8499,77.9284,77.7556,77.9284,17902.0
2016-05-17 15:00:00,99.19,99.52,99.08,99.24,20300.0,77.9049,78.1641,77.8185,77.9441,20300.0
2016-05-17 15:30:00,99.17,99.54,99.13,99.28,73165.0,77.8892,78.1798,77.8577,77.9756,73165.0
2016-05-18 09:30:00,99.27,101.0,97.9,98.29,72025.0,77.9677,79.3265,76.8917,77.198,72025.0
2016-05-18 10:00:00,98.17,99.49,98.08,99.44,64505.0,77.1037,78.1405,77.0331,78.1012,64505.0
2016-05-18 10:30:00,99.3,99.66,98.48,98.61,43322.0,77.9913,78.274,77.3472,77.4493,43322.0
2016-05-18 11:00:00,98.6,98.8,97.71,98.61,78527.0,77.4415,77.5986,76.7425,77.4493,78527.0
2016-05-18 11:30:00,98.7,98.95,98.32,98.72,31973.0,77.52,77.7164,77.2216,77.5357,31973.0
2016-05-18 12:00:00,98.7,98.7,98.37,98.46,13944.0,77.52,77.52,77.2608,77.3315,13944.0
2016-05-18 12:30:00,98.52,99.13,98.44,99.13,13356.0,77.3786,77.8577,77.3158,77.8577,13356.0
2016-05-18 13:00:00,99.14,99.15,98.75,98.77,22197.0,77.8656,77.8735,77.5593,77.575,22197.0
2016-05-18 13:30:00,98.84,99.08,98.68,98.87,16288.0,77.63,77.8185,77.5043,77.6535,16288.0
2016-05-18 14:00:00,98.82,98.83,97.78,97.78,37664.0,77.6143,77.6221,76.7974,76.7974,37664.0
2016-05-18 14:30:00,97.76,98.5,97.54,98.45,50824.0,76.7817,77.3629,76.6089,77.3237,50824.0
2016-05-18 15:00:00,98.48,98.69,97.9,98.21,46345.0,77.3472,77.5122,76.8917,77.1352,46345.0
2016-05-18 15:30:00,98.21,98.45,98.01,98.42,73563.0,77.1352,77.3237,76.9781,77.3001,73563.0
2016-05-19 09:30:00,98.24,99.97,97.85,99.13,36148.0,77.4153,78.7785,77.1079,78.1166,36148.0
2016-05-19 10:00:00,99.12,100.02,99.03,99.79,33686.0,78.1087,78.8179,78.0378,78.6367,33686.0
2016-05-19 10:30:00,99.72,99.95,99.36,99.36,36000.0,78.5815,78.7628,78.2978,78.2978,36000.0
2016-05-19 11:00:00,99.28,99.43,98.88,99.17,23353.0,78.2348,78.353,77.9196,78.1481,23353.0
2016-05-19 11:30:00,99.23,99.58,99.14,99.57,14468.0,78.1954,78.4712,78.1245,78.4633,14468.0
2016-05-19 12:00:00,99.57,99.63,98.87,98.87,24101.0,78.4633,78.5106,77.9117,77.9117,24101.0
2016-05-19 12:30:00,98.94,99.06,98.57,98.63,24148.0,77.9669,78.0614,77.6753,77.7226,24148.0
2016-05-19 13:00:00,98.64,99.11,98.64,98.96,17501.0,77.7305,78.1008,77.7305,77.9826,17501.0
2016-05-19 13:30:00,99.0,99.5,98.95,99.33,16250.0,78.0141,78.4082,77.9747,78.2742,16250.0
2016-05-19 14:00:00,99.37,99.48,99.15,99.3,14080.0,78.3057,78.3924,78.1323,78.2506,14080.0
2016-05-19 14:30:00,99.3,99.3,98.92,99.04,16319.0,78.2506,78.2506,77.9511,78.0457,16319.0
2016-05-19 15:00:00,99.06,99.64,99.06,99.42,22147.0,78.0614,78.5185,78.0614,78.3451,22147.0
2016-05-19 15:30:00,99.42,99.5,99.24,99.27,66340.0,78.3451,78.4082,78.2033,78.2269,66340.0
2016-05-20 09:30:00,99.76,100.59,99.04,100.05,34094.0,78.613,79.2671,78.0457,78.8416,34094.0
2016-05-20 10:00:00,100.24,100.61,100.06,100.25,26522.0,78.9913,79.2829,78.8494,78.9992,26522.0
2016-05-20 10:30:00,100.38,101.24,100.31,101.24,35198.0,79.1016,79.7793,79.0465,79.7793,35198.0
2016-05-20 11:00:00,101.25,101.48,100.94,101.47,33374.0,79.7872,79.9684,79.5429,79.9606,33374.0
2016-05-20 11:30:00,101.47,101.72,101.27,101.32,24654.0,79.9606,80.1576,79.803,79.8424,24654.0
2016-05-20 12:00:00,101.35,101.37,100.86,101.32,14926.0,79.866,79.8818,79.4799,79.8424,14926.0
2016-05-20 12:30:00,101.37,101.38,101.05,101.17,20161.0,79.8818,79.8896,79.6296,79.7242,20161.0
2016-05-20 13:00:00,101.16,101.21,100.91,100.93,24661.0,79.7163,79.7557,79.5193,79.535,24661.0
2016-05-20 13:30:00,100.95,100.98,100.75,100.76,35106.0,79.5508,79.5744,79.3932,79.4011,35106.0
2016-05-20 14:00:00,100.74,100.98,100.7,100.95,27638.0,79.3853,79.5744,79.3538,79.5508,27638.0
2016-05-20 14:30:00,100.95,101.19,100.91,100.94,34168.0,79.5508,79.7399,79.5193,79.5429,34168.0
2016-05-20 15:00:00,100.94,100.96,100.61,100.69,36703.0,79.5429,79.5587,79.2829,79.3459,36703.0
2016-05-20 15:30:00,100.61,101.0,100.59,100.94,104495.0,79.2829,79.5902,79.2671,79.5429,104495.0
2016-05-23 09:30:00,101.17,101.97,101.14,101.67,20326.0,79.7242,80.3546,79.7005,80.1182,20326.0
2016-05-23 10:00:00,101.65,102.4,101.65,101.78,29898.0,80.1024,80.6934,80.1024,80.2048,29898.0
2016-05-23 10:30:00,101.86,102.0,101.29,101.29,14495.0,80.2679,80.3782,79.8187,79.8187,14495.0
2016-05-23 11:00:00,101.39,101.54,101.23,101.32,12956.0,79.8975,80.0157,79.7714,79.8424,12956.0
2016-05-23 11:30:00,101.33,101.34,100.98,101.14,13609.0,79.8502,79.8581,79.5744,79.7005,13609.0
2016-05-23 12:00:00,101.22,101.49,101.19,101.32,6500.0,79.7636,79.9763,79.7399,79.8424,6500.0
2016-05-23 12:30:00,101.33,101.33,100.82,100.99,11425.0,79.8502,79.8502,79.4483,79.5823,11425.0
2016-05-23 13:00:00,100.96,101.14,100.78,100.78,7950.0,79.5587,79.7005,79.4168,79.4168,7950.0
2016-05-23 13:30:00,100.74,100.87,100.55,100.87,9013.0,79.3853,79.4877,79.2356,79.4877,9013.0
2016-05-23 14:00:00,100.77,100.83,100.52,100.67,7063.0,79.4089,79.4562,79.2119,79.3301,7063.0
2016-05-23 14:30:00,100.64,100.64,100.31,100.36,13142.0,79.3065,79.3065,79.0465,79.0859,13142.0
2016-05-23 15:00:00,100.35,100.39,100.11,100.19,11515.0,79.078,79.1095,78.8889,78.9519,11515.0
2016-05-23 15:30:00,100.17,100.3,100.0,100.07,30385.0,78.9361,79.0386,78.8022,78.8573,30385.0
2016-05-24 09:30:00,100.11,101.05,99.84,100.78,32477.0,78.8889,79.6296,78.6761,79.4168,32477.0
2016-05-24 10:00:00,100.63,101.05,100.63,100.88,26560.0,79.2986,79.6296,79.2986,79.4956,26560.0
2016-05-24 10:30:00,100.87,100.93,100.68,100.89,23503.0,79.4877,79.535,79.338,79.5035,23503.0
2016-05-24 11:00:00,100.91,101.04,100.8,100.91,22788.0,79.5193,79.6217,79.4326,79.5193,22788.0
2016-05-24 11:30:00,100.91,101.06,100.82,100.96,28091.0,79.5193,79.6375,79.4483,79.5587,28091.0
2016-05-24 12:00:00,101.0,101.42,101.0,101.41,30025.0,79.5902,79.9212,79.5902,79.9133,30025.0
2016-05-24 12:30:00,101.29,101.4,101.15,101.33,20066.0,79.8187,79.9054,79.7084,79.8502,20066.0
2016-05-24 13:00:00,101.38,101.75,101.27,101.52,28577.0,79.8896,80.1812,79.803,80.0,28577.0
2016-05-24 13:30:00,101.51,101.53,101.27,101.47,16824.0,79.9921,80.0078,79.803,79.9606,16824.0
2016-05-24 14:00:00,101.38,101.53,101.17,101.44,31213.0,79.8896,80.0078,79.7242,79.9369,31213.0
2016-05-24 14:30:00,101.38,101.54,101.31,101.52,26304.0,79.8896,80.0157,79.8345,80.0,26304.0
2016-05-24 15:00:00,101.55,101.62,101.27,101.35,35140.0,80.0236,80.0788,79.803,79.866,35140.0
2016-05-24 15:30:00,101.35,101.55,101.23,101.26,83813.0,79.866,80.0236,79.7714,79.7951,83813.0
2016-05-25 09:30:00,101.07,101.63,100.27,100.65,8930.0,79.6454,80.0866,79.0149,79.3144,8930.0
2016-05-25 10:00:00,100.63,101.75,100.62,101.75,11685.0,79.2986,80.1812,79.2907,80.1812,11685.0
2016-05-25 10:30:00,101.71,101.87,101.6,101.62,21433.0,80.1497,80.2758,80.063,80.0788,21433.0
2016-05-25 11:00:00,101.67,101.74,101.48,101.53,11530.0,80.1182,80.1733,79.9684,80.0078,11530.0
2016-05-25 11:30:00,101.42,101.57,101.21,101.39,9817.0,79.9212,80.0394,79.7557,79.8975,9817.0
2016-05-25 12:00:00,101.33,101.35,101.06,101.06,6789.0,79.8502,79.866,79.6375,79.6375,6789.0
2016-05-25 12:30:00,101.08,101.22,101.07,101.15,9210.0,79.6532,79.7636,79.6454,79.7084,9210.0
2016-05-25 13:00:00,101.22,101.57,101.2,101.51,13473.0,79.7636,80.0394,79.7478,79.9921,13473.0
2016-05-25 13:30:00,101.54,101.72,101.51,101.72,13336.0,80.0157,80.1576,79.9921,80.1576,13336.0
2016-05-25 14:00:00,101.71,101.71,101.47,101.58,7783.0,80.1497,80.1497,79.9606,80.0472,7783.0
2016-05-25 14:30:00,101.5,101.59,101.25,101.31,14496.0,79.9842,80.0551,79.7872,79.8345,14496.0
2016-05-25 15:00:00,101.3,101.61,101.29,101.59,16818.0,79.8266,80.0709,79.8187,80.0551,16818.0
2016-05-25 15:30:00,101.58,101.58,101.24,101.35,33635.0,80.0472,80.0472,79.7793,79.866,33635.0
2016-05-26 09:30:00,101.25,102.39,101.19,101.57,8691.0,79.7872,80.6855,79.7399,80.0394,8691.0
2016-05-26 10:00:00,101.67,101.79,101.35,101.42,13754.0,80.1182,80.2127,79.866,79.9212,13754.0
2016-05-26 10:30:00,101.37,101.56,101.14,101.16,9733.0,79.8818,80.0315,79.7005,79.7163,9733.0
2016-05-26 11:00:00,101.1,101.26,101.01,101.19,6087.0,79.669,79.7951,79.5981,79.7399,6087.0
2016-05-26 11:30:00,101.2,101.27,100.99,101.11,6900.0,79.7478,79.803,79.5823,79.6769,6900.0
2016-05-26 12:00:00,101.13,101.45,101.1,101.22,11831.0,79.6926,79.9448,79.669,79.7636,11831.0
2016-05-26 12:30:00,101.2,101.34,101.06,101.21,9591.0,79.7478,79.8581,79.6375,79.7557,9591.0
2016-05-26 13:00:00,101.25,101.44,101.12,101.35,5900.0,79.7872,79.9369,79.6848,79.866,5900.0
2016-05-26 13:30:00,101.41,101.41,101.01,101.23,4545.0,79.9133,79.9133,79.5981,79.7714,4545.0
2016-05-26 14:00:00,101.23,101.67,101.23,101.55,4585.0,79.7714,80.1182,79.7714,80.0236,4585.0
2016-05-26 14:30:00,101.43,101.55,101.17,101.17,6787.0,79.929,80.0236,79.7242,79.7242,6787.0
2016-05-26 15:00:00,101.24,101.5,101.23,101.45,10184.0,79.7793,79.9842,79.7714,79.9448,10184.0
2016-05-26 15:30:00,101.5,101.64,101.23,101.34,21579.0,79.9842,80.0945,79.7714,79.8581,21579.0
2016-05-27 09:30:00,101.27,102.54,101.27,102.45,22267.0,79.803,80.8037,79.803,80.7328,22267.0
2016-05-27 10:00:00,102.35,102.44,102.07,102.35,6334.0,80.654,80.7249,80.4334,80.654,6334.0
2016-05-27 10:30:00,102.43,102.53,102.0,102.03,5400.0,80.7171,80.7959,80.3782,80.4019,5400.0
2016-05-27 11:00:00,102.01,102.18,102.01,102.11,5804.0,80.3861,80.5201,80.3861,80.4649,5804.0
2016-05-27 11:30:00,102.15,102.19,101.98,102.09,4157.0,80.4964,80.5279,80.3625,80.4491,4157.0
2016-05-27 12:00:00,102.17,102.32,102.04,102.17,8311.0,80.5122,80.6304,80.4097,80.5122,8311.0
2016-05-27 12:30:00,102.2,102.49,102.17,102.49,4742.0,80.5358,80.7643,80.5122,80.7643,4742.0
2016-05-27 13:00:00,102.48,102.52,102.0,102.08,8300.0,80.7565,80.788,80.3782,80.4413,8300.0
2016-05-27 13:30:00,102.1,102.1,101.84,101.95,6368.0,80.457,80.457,80.2521,80.3388,6368.0
2016-05-27 14:00:00,101.95,102.18,101.84,102.07,5370.0,80.3388,80.5201,80.2521,80.4334,5370.0
2016-05-27 14:30:00,102.04,102.07,101.92,102.04,6233.0,80.4097,80.4334,80.3152,80.4097,6233.0
2016-05-27 15:00:00,102.02,102.17,101.97,102.01,11400.0,80.394,80.5122,80.3546,80.3861,11400.0
2016-05-27 15:30:00,102.01,102.05,101.73,101.99,46678.0,80.3861,80.4176,80.1654,80.3703,46678.0
2016-05-31 09:30:00,102.2,102.22,101.2,101.27,28195.0,80.5358,80.5516,79.7478,79.803,28195.0
2016-05-31 10:00:00,101.3,101.51,100.58,100.58,55201.0,79.8266,79.9921,79.2592,79.2592,55201.0
2016-05-31 10:30:00,100.67,100.7,100.05,100.26,49206.0,79.3301,79.3538,78.8416,79.0071,49206.0
2016-05-31 11:00:00,100.36,100.42,100.04,100.36,24906.0,79.0859,79.1331,78.8337,79.0859,24906.0
2016-05-31 11:30:00,100.42,100.55,100.15,100.42,26638.0,79.1331,79.2356,78.9204,79.1331,26638.0
2016-05-31 12:00:00,100.36,100.42,100.16,100.42,10823.0,79.0859,79.1331,78.9283,79.1331,10823.0
2016-05-31 12:30:00,100.43,100.6,100.26,100.31,15410.0,79.141,79.275,79.0071,79.0465,15410.0
2016-05-31 13:00:00,100.4,100.59,100.29,100.59,26103.0,79.1174,79.2671,79.0307,79.2671,26103.0
2016-05-31 13:30:00,100.48,100.63,100.27,100.37,18310.0,79.1804,79.2986,79.0149,79.0937,18310.0
2016-05-31 14:00:00,100.36,100.44,100.05,100.35,29356.0,79.0859,79.1489,78.8416,79.078,29356.0
2016-05-31 14:30:00,100.36,100.36,100.1,100.21,16373.0,79.0859,79.0859,78.881,78.9677,16373.0
2016-05-31 15:00:00,100.2,100.42,100.0,100.42,28369.0,78.9598,79.1331,78.8022,79.1331,28369.0
2016-05-31 15:30:00,100.42,100.67,100.33,100.5,77196.0,79.1331,79.3301,79.0622,79.1962,77196.0
2016-06-01 09:30:00,99.92,101.34,99.59,101.24,54402.0,78.7391,79.8581,78.4791,79.7793,54402.0
2016-06-01 10:00:00,101.34,101.86,101.3,101.52,17681.0,79.8581,80.2679,79.8266,80.0,17681.0
2016-06-01 10:30:00,101.39,101.63,101.01,101.53,49503.0,79.8975,80.0866,79.5981,80.0078,49503.0
2016-06-01 11:00:00,101.55,101.75,101.47,101.54,20446.0,80.0236,80.1812,79.9606,80.0157,20446.0
2016-06-01 11:30:00,101.51,101.77,101.37,101.75,35219.0,79.9921,80.197,79.8818,80.1812,35219.0
2016-06-01 12:00:00,101.79,101.8,101.52,101.59,7078.0,80.2127,80.2206,80.0,80.0551,7078.0
2016-06-01 12:30:00,101.57,101.6,101.38,101.56,11163.0,80.0394,80.063,79.8896,80.0315,11163.0
2016-06-01 13:00:00,101.59,101.85,101.51,101.61,19161.0,80.0551,80.26,79.9921,80.0709,19161.0
2016-06-01 13:30:00,101.63,101.79,101.58,101.62,13956.0,80.0866,80.2127,80.0472,80.0788,13956.0
2016-06-01 14:00:00,101.62,101.79,101.45,101.74,16830.0,80.0788,80.2127,79.9448,80.1733,16830.0
2016-06-01 14:30:00,101.7,101.85,101.58,101.79,23300.0,80.1418,80.26,80.0472,80.2127,23300.0
2016-06-01 15:00:00,101.83,101.95,101.69,101.78,23985.0,80.2442,80.3388,80.1339,80.2048,23985.0
2016-06-01 15:30:00,101.79,101.92,101.7,101.89,80124.0,80.2127,80.3152,80.1418,80.2915,80124.0
2016-06-02 09:30:00,101.94,102.71,101.37,102.67,36687.0,80.3309,80.9377,79.8818,80.9062,36687.0
2016-06-02 10:00:00,102.57,102.7,102.36,102.36,40105.0,80.8274,80.9298,80.6619,80.6619,40105.0
2016-06-02 10:30:00,102.38,102.56,102.07,102.24,24905.0,80.6777,80.8195,80.4334,80.5673,24905.0
2016-06-02 11:00:00,102.25,102.5,102.11,102.16,58122.0,80.5752,80.7722,80.4649,80.5043,58122.0
2016-06-02 11:30:00,102.13,102.41,102.02,102.41,29109.0,80.4807,80.7013,80.394,80.7013,29109.0
2016-06-02 12:00:00,102.41,102.41,102.16,102.17,15019.0,80.7013,80.7013,80.5043,80.5122,15019.0
2016-06-02 12:30:00,102.2,102.25,102.04,102.1,14735.0,80.5358,80.5752,80.4097,80.457,14735.0
2016-06-02 13:00:00,102.1,102.5,102.06,102.44,41922.0,80.457,80.7722,80.4255,80.7249,41922.0
2016-06-02 13:30:00,102.47,102.7,102.37,102.67,12812.0,80.7486,80.9298,80.6698,80.9062,12812.0
2016-06-02 14:00:00,102.69,102.82,102.56,102.67,28172.0,80.9219,81.0244,80.8195,80.9062,28172.0
2016-06-02 14:30:00,102.75,102.85,102.41,102.41,30958.0,80.9692,81.048,80.7013,80.7013,30958.0
2016-06-02 15:00:00,102.51,102.65,102.33,102.64,41432.0,80.7801,80.8904,80.6383,80.8825,41432.0
2016-06-02 15:30:00,102.61,102.87,102.56,102.86,67763.0,80.8589,81.0638,80.8195,81.0559,67763.0
2016-06-03 09:30:00,102.37,102.96,100.1,102.5,10823.0,80.6698,81.1347,78.881,80.7722,10823.0
2016-06-03 10:00:00,102.44,103.03,102.34,103.02,68828.0,80.7249,81.1899,80.6461,81.182,68828.0
2016-06-03 10:30:00,103.04,103.04,102.67,102.79,11300.0,81.1978,81.1978,80.9062,81.0007,11300.0
2016-06-03 11:00:00,102.8,102.81,102.59,102.59,17179.0,81.0086,81.0165,80.8431,80.8431,17179.0
2016-06-03 11:30:00,102.59,103.31,102.54,103.15,16263.0,80.8431,81.4105,80.8037,81.2844,16263.0
2016-06-03 12:00:00,103.09,103.24,102.88,103.2,13177.0,81.2372,81.3554,81.0717,81.3238,13177.0
2016-06-03 12:30:00,103.19,103.27,103.08,103.22,18286.0,81.316,81.379,81.2293,81.3396,18286.0
2016-06-03 13:00:00,103.21,103.6,103.13,103.46,13630.0,81.3317,81.639,81.2687,81.5287,13630.0
2016-06-03 13:30:00,103.42,103.65,103.35,103.53,21335.0,81.4972,81.6784,81.442,81.5839,21335.0
2016-06-03 14:00:00,103.61,103.61,103.34,103.55,21921.0,81.6469,81.6469,81.4342,81.5996,21921.0
2016-06-03 14:30:00,103.52,103.65,103.44,103.53,9091.0,81.576,81.6784,81.513,81.5839,9091.0
2016-06-03 15:00:00,103.49,103.56,103.37,103.45,24543.0,81.5524,81.6075,81.4578,81.5208,24543.0
2016-06-03 15:30:00,103.45,103.47,102.98,102.99,88019.0,81.5208,81.5366,81.1505,81.1584,88019.0
2016-06-06 09:30:00,102.86,102.87,101.75,102.6,31180.0,81.0559,81.0638,80.1812,80.851,31180.0
2016-06-06 10:00:00,102.65,103.34,102.56,103.16,18598.0,80.8904,81.4342,80.8195,81.2923,18598.0
2016-06-06 10:30:00,103.1,103.57,103.1,103.43,34017.0,81.245,81.6154,81.245,81.5051,34017.0
2016-06-06 11:00:00,103.43,103.5,103.29,103.34,19196.0,81.5051,81.5602,81.3948,81.4342,19196.0
2016-06-06 11:30:00,103.39,103.7,103.39,103.59,34083.0,81.4736,81.7178,81.4736,81.6312,34083.0
2016-06-06 12:00:00,103.57,103.7,103.49,103.65,12873.0,81.6154,81.7178,81.5524,81.6784,12873.0
2016-06-06 12:30:00,103.68,103.75,103.36,103.43,13046.0,81.7021,81.7572,81.4499,81.5051,13046.0
2016-06-06 13:00:00,103.49,103.8,103.44,103.79,13672.0,81.5524,81.7967,81.513,81.7888,13672.0
2016-06-06 13:30:00,103.72,103.97,103.72,103.97,34891.0,81.7336,81.9306,81.7336,81.9306,34891.0
2016-06-06 14:00:00,103.92,104.05,103.88,104.01,28359.0,81.8912,81.9937,81.8597,81.9621,28359.0
2016-06-06 14:30:00,104.02,104.07,103.86,104.01,22224.0,81.97,82.0094,81.8439,81.9621,22224.0
2016-06-06 15:00:00,104.07,104.1,103.84,103.92,57421.0,82.0094,82.0331,81.8282,81.8912,57421.0
2016-06-06 15:30:00,103.88,103.96,103.75,103.79,46174.0,81.8597,81.9227,81.7572,81.7888,46174.0
2016-06-07 09:30:00,103.28,103.61,102.45,103.18,20231.0,81.3869,81.6469,80.7328,81.3081,20231.0
2016-06-07 10:00:00,103.08,103.59,102.88,103.58,42454.0,81.2293,81.6312,81.0717,81.6233,42454.0
2016-06-07 10:30:00,103.59,103.69,103.34,103.45,18937.0,81.6312,81.71,81.4342,81.5208,18937.0
2016-06-07 11:00:00,103.46,103.57,103.36,103.4,11820.0,81.5287,81.6154,81.4499,81.4814,11820.0
2016-06-07 11:30:00,103.4,104.09,103.4,104.09,11258.0,81.4814,82.0252,81.4814,82.0252,11258.0
2016-06-07 12:00:00,104.05,104.23,104.0,104.11,11241.0,81.9937,82.1355,81.9543,82.0409,11241.0
2016-06-07 12:30:00,104.11,104.26,104.06,104.06,10201.0,82.0409,82.1591,82.0015,82.0015,10201.0
2016-06-07 13:00:00,104.12,104.33,104.04,104.33,12940.0,82.0488,82.2143,81.9858,82.2143,12940.0
2016-06-07 13:30:00,104.33,104.36,104.1,104.27,12817.0,82.2143,82.2379,82.0331,82.167,12817.0
2016-06-07 14:00:00,104.24,104.38,104.11,104.26,10043.0,82.1434,82.2537,82.0409,82.1591,10043.0
2016-06-07 14:30:00,104.24,104.33,104.12,104.12,11368.0,82.1434,82.2143,82.0488,82.0488,11368.0
2016-06-07 15:00:00,104.12,104.26,103.96,104.18,12765.0,82.0488,82.1591,81.9227,82.0961,12765.0
2016-06-07 15:30:00,104.18,104.18,103.89,103.95,41473.0,82.0961,82.0961,81.8676,81.9149,41473.0
2016-06-08 09:30:00,103.8,104.67,103.69,104.08,7673.0,81.7967,82.4822,81.71,82.0173,7673.0
2016-06-08 10:00:00,104.15,104.71,103.9,104.51,9900.0,82.0725,82.5138,81.8755,82.3561,9900.0
2016-06-08 10:30:00,104.48,104.63,104.18,104.24,8822.0,82.3325,82.4507,82.0961,82.1434,8822.0
2016-06-08 11:00:00,104.2,104.36,103.88,104.36,14037.0,82.1119,82.2379,81.8597,82.2379,14037.0
2016-06-08 11:30:00,104.41,104.7,104.4,104.4,8896.0,82.2773,82.5059,82.2695,82.2695,8896.0
2016-06-08 12:00:00,104.4,104.64,104.33,104.37,7179.0,82.2695,82.4586,82.2143,82.2458,7179.0
2016-06-08 12:30:00,104.45,104.5,104.31,104.38,10116.0,82.3089,82.3483,82.1985,82.2537,10116.0
2016-06-08 13:00:00,104.44,104.52,104.27,104.27,4600.0,82.301,82.364,82.167,82.167,4600.0
2016-06-08 13:30:00,104.27,104.51,104.27,104.48,4199.0,82.167,82.3561,82.167,82.3325,4199.0
2016-06-08 14:00:00,104.56,104.56,104.34,104.49,5624.0,82.3955,82.3955,82.2222,82.3404,5624.0
2016-06-08 14:30:00,104.54,104.57,104.39,104.53,11309.0,82.3798,82.4034,82.2616,82.3719,11309.0
2016-06-08 15:00:00,104.49,104.8,104.47,104.52,10174.0,82.3404,82.5847,82.3246,82.364,10174.0
2016-06-08 15:30:00,104.51,104.53,104.32,104.39,29662.0,82.3561,82.3719,82.2064,82.2616,29662.0
2016-06-09 09:30:00,104.23,104.23,103.53,104.15,8000.0,82.1355,82.1355,81.5839,82.0725,8000.0
2016-06-09 10:00:00,104.16,104.4,103.9,104.23,14620.0,82.0803,82.2695,81.8755,82.1355,14620.0
2016-06-09 10:30:00,104.23,104.64,104.17,104.41,19910.0,82.1355,82.4586,82.0882,82.2773,19910.0
2016-06-09 11:00:00,104.47,104.69,104.46,104.55,8906.0,82.3246,82.498,82.3167,82.3877,8906.0
2016-06-09 11:30:00,104.65,104.74,104.52,104.56,11750.0,82.4665,82.5374,82.364,82.3955,11750.0
2016-06-09 12:00:00,104.51,104.6,104.44,104.51,9580.0,82.3561,82.4271,82.301,82.3561,9580.0
2016-06-09 12:30:00,104.52,104.59,104.41,104.44,7523.0,82.364,82.4192,82.2773,82.301,7523.0
2016-06-09 13:00:00,104.47,104.49,104.25,104.41,8399.0,82.3246,82.3404,82.1513,82.2773,8399.0
2016-06-09 13:30:00,104.43,104.46,103.98,104.19,7441.0,82.2931,82.3167,81.9385,82.104,7441.0
2016-06-09 14:00:00,104.3,104.43,104.15,104.15,5247.0,82.1907,82.2931,82.0725,82.0725,5247.0
2016-06-09 14:30:00,104.21,104.49,104.21,104.4,9572.0,82.1197,82.3404,82.1197,82.2695,9572.0
2016-06-09 15:00:00,104.41,104.53,104.25,104.39,11768.0,82.2773,82.3719,82.1513,82.2616,11768.0
2016-06-09 15:30:00,104.4,104.54,104.26,104.27,49357.0,82.2695,82.3798,82.1591,82.167,49357.0
2016-06-10 09:30:00,103.13,103.38,102.01,102.53,25956.0,81.2687,81.4657,80.3861,80.7959,25956.0
2016-06-10 10:00:00,102.64,102.91,102.17,102.25,30293.0,80.8825,81.0953,80.5122,80.5752,30293.0
2016-06-10 10:30:00,102.33,102.57,102.25,102.45,17591.0,80.6383,80.8274,80.5752,80.7328,17591.0
2016-06-10 11:00:00,102.5,102.6,102.4,102.52,20675.0,80.7722,80.851,80.6934,80.788,20675.0
2016-06-10 11:30:00,102.59,102.64,102.19,102.3,11548.0,80.8431,80.8825,80.5279,80.6146,11548.0
2016-06-10 12:00:00,102.28,102.31,101.89,101.91,16071.0,80.5989,80.6225,80.2915,80.3073,16071.0
2016-06-10 12:30:00,102.0,102.11,101.9,102.0,24532.0,80.3782,80.4649,80.2994,80.3782,24532.0
2016-06-10 13:00:00,102.01,102.24,101.98,102.15,15648.0,80.3861,80.5673,80.3625,80.4964,15648.0
2016-06-10 13:30:00,102.15,102.19,101.91,101.98,14182.0,80.4964,80.5279,80.3073,80.3625,14182.0
2016-06-10 14:00:00,101.95,101.98,101.74,101.89,11104.0,80.3388,80.3625,80.1733,80.2915,11104.0
2016-06-10 14:30:00,101.93,102.0,101.74,101.78,28430.0,80.3231,80.3782,80.1733,80.2048,28430.0
2016-06-10 15:00:00,101.8,101.9,101.68,101.75,18727.0,80.2206,80.2994,80.126,80.1812,18727.0
2016-06-10 15:30:00,101.73,101.78,101.6,101.74,56800.0,80.1654,80.2048,80.063,80.1733,56800.0
2016-06-13 09:30:00,100.94,102.29,100.94,102.08,34132.0,79.5429,80.6067,79.5429,80.4413,34132.0
2016-06-13 10:00:00,102.08,102.37,101.87,102.34,26676.0,80.4413,80.6698,80.2758,80.6461,26676.0
2016-06-13 10:30:00,102.34,102.49,102.01,102.26,18551.0,80.6461,80.7643,80.3861,80.5831,18551.0
2016-06-13 11:00:00,102.24,102.39,101.68,101.77,33517.0,80.5673,80.6855,80.126,80.197,33517.0
2016-06-13 11:30:00,101.8,101.87,101.48,101.63,18400.0,80.2206,80.2758,79.9684,80.0866,18400.0
2016-06-13 12:00:00,101.66,102.1,101.49,102.1,16825.0,80.1103,80.457,79.9763,80.457,16825.0
2016-06-13 12:30:00,102.11,102.34,102.03,102.28,14495.0,80.4649,80.6461,80.4019,80.5989,14495.0
2016-06-13 13:00:00,102.27,102.27,102.03,102.18,13648.0,80.591,80.591,80.4019,80.5201,13648.0
2016-06-13 13:30:00,102.13,102.28,101.89,102.02,14066.0,80.4807,80.5989,80.2915,80.394,14066.0
2016-06-13 14:00:00,102.0,102.13,101.96,102.06,26212.0,80.3782,80.4807,80.3467,80.4255,26212.0
2016-06-13 14:30:00,102.05,102.32,102.04,102.2,20630.0,80.4176,80.6304,80.4097,80.5358,20630.0
2016-06-13 15:00:00,102.16,102.21,101.96,102.13,24987.0,80.5043,80.5437,80.3467,80.4807,24987.0
2016-06-13 15:30:00,102.08,102.14,101.56,101.57,63879.0,80.4413,80.4885,80.0315,80.0394,63879.0
2016-06-14 09:30:00,101.72,102.36,100.93,101.77,20890.0,80.1576,80.6619,79.535,80.197,20890.0
2016-06-14 10:00:00,101.76,101.8,100.77,101.07,19131.0,80.1891,80.2206,79.4089,79.6454,19131.0
2016-06-14 10:30:00,101.15,101.35,100.52,100.6,12591.0,79.7084,79.866,79.2119,79.275,12591.0
2016-06-14 11:00:00,100.66,100.98,100.4,100.54,15153.0,79.3223,79.5744,79.1174,79.2277,15153.0
2016-06-14 11:30:00,100.63,100.87,100.41,100.75,12721.0,79.2986,79.4877,79.1253,79.3932,12721.0
2016-06-14 12:00:00,100.75,101.31,100.55,101.27,32227.0,79.3932,79.8345,79.2356,79.803,32227.0
2016-06-14 12:30:00,101.19,101.24,100.81,100.91,16850.0,79.7399,79.7793,79.4405,79.5193,16850.0
2016-06-14 13:00:00,100.94,101.08,100.77,100.81,13869.0,79.5429,79.6532,79.4089,79.4405,13869.0
2016-06-14 13:30:00,100.88,101.18,100.67,100.68,15227.0,79.4956,79.732,79.3301,79.338,15227.0
2016-06-14 14:00:00,100.75,101.01,100.63,100.98,13708.0,79.3932,79.5981,79.2986,79.5744,13708.0
2016-06-14 14:30:00,101.03,101.31,100.87,101.21,37174.0,79.6138,79.8345,79.4877,79.7557,37174.0
2016-06-14 15:00:00,101.22,101.65,101.09,101.55,28803.0,79.7636,80.1024,79.6611,80.0236,28803.0
2016-06-14 15:30:00,101.57,101.66,101.25,101.25,53604.0,80.0394,80.1103,79.7872,79.7872,53604.0
2016-06-15 09:30:00,102.7,104.23,102.19,103.92,35825.0,80.9298,82.1355,80.5279,81.8912,35825.0
2016-06-15 10:00:00,103.83,104.03,103.42,103.57,41111.0,81.8203,81.9779,81.4972,81.6154,41111.0
2016-06-15 10:30:00,103.64,104.15,103.5,104.03,26511.0,81.6706,82.0725,81.5602,81.9779,26511.0
2016-06-15 11:00:00,104.0,104.35,103.93,104.22,58643.0,81.9543,82.2301,81.8991,82.1276,58643.0
2016-06-15 11:30:00,104.17,104.4,103.99,104.17,22041.0,82.0882,82.2695,81.9464,82.0882,22041.0
2016-06-15 12:00:00,104.16,104.31,103.92,103.95,11162.0,82.0803,82.1985,81.8912,81.9149,11162.0
2016-06-15 12:30:00,103.95,104.11,103.73,103.87,19013.0,81.9149,82.0409,81.7415,81.8518,19013.0
2016-06-15 13:00:00,103.9,104.02,103.73,103.87,16029.0,81.8755,81.97,81.7415,81.8518,16029.0
2016-06-15 13:30:00,103.83,104.02,103.74,103.77,17928.0,81.8203,81.97,81.7494,81.773,17928.0
2016-06-15 14:00:00,103.78,104.11,103.64,103.73,25308.0,81.7809,82.0409,81.6706,81.7415,25308.0
2016-06-15 14:30:00,103.66,104.02,103.56,103.99,22814.0,81.6863,81.97,81.6075,81.9464,22814.0
2016-06-15 15:00:00,103.98,104.15,103.9,103.99,30902.0,81.9385,82.0725,81.8755,81.9464,30902.0
2016-06-15 15:30:00,104.0,104.0,103.41,103.54,89579.0,81.9543,81.9543,81.4893,81.5918,89579.0
2016-06-16 09:30:00,103.11,104.11,102.6,102.69,21961.0,81.2529,82.0409,80.851,80.9219,21961.0
2016-06-16 10:00:00,102.53,102.85,102.32,102.51,31279.0,80.7959,81.048,80.6304,80.7801,31279.0
2016-06-16 10:30:00,102.36,102.81,102.25,102.62,35830.0,80.6619,81.0165,80.5752,80.8668,35830.0
2016-06-16 11:00:00,102.5,103.17,102.48,103.06,25632.0,80.7722,81.3002,80.7565,81.2135,25632.0
2016-06-16 11:30:00,103.09,103.11,102.81,102.91,10879.0,81.2372,81.2529,81.0165,81.0953,10879.0
2016-06-16 12:00:00,102.87,103.52,102.81,103.37,10347.0,81.0638,81.576,81.0165,81.4578,10347.0
2016-06-16 12:30:00,103.28,103.56,103.18,103.3,8870.0,81.3869,81.6075,81.3081,81.4026,8870.0
2016-06-16 13:00:00,103.3,103.42,103.11,103.11,10330.0,81.4026,81.4972,81.2529,81.2529,10330.0
2016-06-16 13:30:00,103.14,103.3,102.96,103.02,10778.0,81.2766,81.4026,81.1347,81.182,10778.0
2016-06-16 14:00:00,103.04,103.62,103.04,103.3,13615.0,81.1978,81.6548,81.1978,81.4026,13615.0
2016-06-16 14:30:00,103.39,103.75,103.3,103.54,10620.0,81.4736,81.7572,81.4026,81.5918,10620.0
2016-06-16 15:00:00,103.57,103.63,103.17,103.46,82755.0,81.6154,81.6627,81.3002,81.5287,82755.0
2016-06-16 15:30:00,103.45,103.58,103.2,103.51,113264.0,81.5208,81.6233,81.3238,81.5681,113264.0
2016-06-17 09:30:00,103.15,104.26,103.15,104.26,76212.0,81.2844,82.1591,81.2844,82.1591,76212.0
2016-06-17 10:00:00,104.12,104.7,104.12,104.57,28480.0,82.0488,82.5059,82.0488,82.4034,28480.0
2016-06-17 10:30:00,104.49,104.75,104.43,104.6,17208.0,82.3404,82.5453,82.2931,82.4271,17208.0
2016-06-17 11:00:00,104.5,104.54,103.84,103.89,18656.0,82.3483,82.3798,81.8282,81.8676,18656.0
2016-06-17 11:30:00,103.85,104.16,103.57,103.87,9800.0,81.8361,82.0803,81.6154,81.8518,9800.0
2016-06-17 12:00:00,103.86,104.52,103.81,104.11,41813.0,81.8439,82.364,81.8045,82.0409,41813.0
2016-06-17 12:30:00,104.13,104.18,103.76,103.93,14208.0,82.0567,82.0961,81.7651,81.8991,14208.0
2016-06-17 13:00:00,103.98,104.06,103.8,103.98,29170.0,81.9385,82.0015,81.7967,81.9385,29170.0
2016-06-17 13:30:00,103.98,104.05,103.85,104.02,21679.0,81.9385,81.9937,81.8361,81.97,21679.0
2016-06-17 14:00:00,103.96,104.14,103.89,104.14,19078.0,81.9227,82.0646,81.8676,82.0646,19078.0
2016-06-17 14:30:00,104.15,104.6,104.09,104.21,21902.0,82.0725,82.4271,82.0252,82.1197,21902.0
2016-06-17 15:00:00,104.2,104.27,103.9,103.98,26488.0,82.1119,82.167,81.8755,81.9385,26488.0
2016-06-17 15:30:00,103.98,104.11,103.79,103.87,131328.0,81.9385,82.0409,81.7888,81.8518,131328.0
2016-06-20 09:30:00,105.0,106.51,103.96,106.15,43702.0,82.7423,83.9322,81.9227,83.6485,43702.0
2016-06-20 10:00:00,106.15,106.67,106.04,106.32,14650.0,83.6485,84.0583,83.5618,83.7825,14650.0
2016-06-20 10:30:00,106.28,106.44,105.94,106.25,19473.0,83.7509,83.877,83.483,83.7273,19473.0
2016-06-20 11:00:00,106.25,106.51,106.05,106.1,19797.0,83.7273,83.9322,83.5697,83.6091,19797.0
2016-06-20 11:30:00,106.03,106.35,105.99,106.28,11447.0,83.5539,83.8061,83.5224,83.7509,11447.0
2016-06-20 12:00:00,106.27,106.41,105.98,106.05,13180.0,83.7431,83.8534,83.5145,83.5697,13180.0
2016-06-20 12:30:00,106.11,106.29,105.94,106.16,16001.0,83.617,83.7588,83.483,83.6564,16001.0
2016-06-20 13:00:00,106.15,106.33,105.92,105.99,20741.0,83.6485,83.7903,83.4673,83.5224,20741.0
2016-06-20 13:30:00,105.99,106.07,105.8,105.8,6700.0,83.5224,83.5855,83.3727,83.3727,6700.0
2016-06-20 14:00:00,105.8,105.86,105.51,105.6,8681.0,83.3727,83.42,83.1442,83.2151,8681.0
2016-06-20 14:30:00,105.52,105.86,105.49,105.86,14830.0,83.152,83.42,83.1284,83.42,14830.0
2016-06-20 15:00:00,105.79,105.81,105.45,105.49,12743.0,83.3648,83.3806,83.0969,83.1284,12743.0
2016-06-20 15:30:00,105.49,105.66,105.44,105.65,69331.0,83.1284,83.2624,83.089,83.2545,69331.0
2016-06-21 09:30:00,106.0,106.27,105.63,105.86,11264.0,83.5303,83.7431,83.2387,83.42,11264.0
2016-06-21 10:00:00,105.75,106.35,105.64,106.05,24411.0,83.3333,83.8061,83.2466,83.5697,24411.0
2016-06-21 10:30:00,106.23,106.25,105.87,106.08,15157.0,83.7115,83.7273,83.4279,83.5933,15157.0
2016-06-21 11:00:00,106.05,106.3,105.95,106.23,15328.0,83.5697,83.7667,83.4909,83.7115,15328.0
2016-06-21 11:30:00,106.14,106.15,105.63,105.83,10252.0,83.6406,83.6485,83.2387,83.3963,10252.0
2016-06-21 12:00:00,105.91,106.07,105.84,106.0,12640.0,83.4594,83.5855,83.4042,83.5303,12640.0
2016-06-21 12:30:00,106.04,106.18,105.95,106.08,10585.0,83.5618,83.6721,83.4909,83.5933,10585.0
2016-06-21 13:00:00,106.08,106.19,105.96,106.0,9510.0,83.5933,83.68,83.4988,83.5303,9510.0
2016-06-21 13:30:00,106.0,106.0,105.86,105.88,12731.0,83.5303,83.5303,83.42,83.4357,12731.0
2016-06-21 14:00:00,105.9,106.09,105.88,105.99,14704.0,83.4515,83.6012,83.4357,83.5224,14704.0
2016-06-21 14:30:00,106.05,106.18,105.99,105.99,9776.0,83.5697,83.6721,83.5224,83.5224,9776.0
2016-06-21 15:00:00,105.96,106.04,105.9,105.92,14181.0,83.4988,83.5618,83.4515,83.4673,14181.0
2016-06-21 15:30:00,105.95,106.01,105.73,105.87,51723.0,83.4909,83.5382,83.3175,83.4279,51723.0
2016-06-22 09:30:00,105.83,105.94,105.36,105.49,20097.0,83.3963,83.483,83.026,83.1284,20097.0
2016-06-22 10:00:00,105.5,105.87,105.37,105.61,20564.0,83.1363,83.4279,83.0338,83.223,20564.0
2016-06-22 10:30:00,105.61,105.89,105.44,105.75,32999.0,83.223,83.4436,83.089,83.3333,32999.0
2016-06-22 11:00:00,105.78,105.97,105.62,105.69,18185.0,83.3569,83.5067,83.2309,83.286,18185.0
2016-06-22 11:30:00,105.61,105.82,105.36,105.55,14855.0,83.223,83.3885,83.026,83.1757,14855.0
2016-06-22 12:00:00,105.57,105.68,105.22,105.23,13826.0,83.1914,83.2781,82.9156,82.9235,13826.0
2016-06-22 12:30:00,105.25,105.32,104.83,104.98,12843.0,82.9393,82.9944,82.6083,82.7265,12843.0
2016-06-22 13:00:00,105.0,105.11,104.86,104.98,24199.0,82.7423,82.829,82.632,82.7265,24199.0
2016-06-22 13:30:00,105.0,105.01,104.77,104.9,16810.0,82.7423,82.7502,82.561,82.6635,16810.0
2016-06-22 14:00:00,104.95,105.01,104.86,104.93,13836.0,82.7029,82.7502,82.632,82.6871,13836.0
2016-06-22 14:30:00,104.92,104.97,104.79,104.81,12740.0,82.6792,82.7186,82.5768,82.5926,12740.0
2016-06-22 15:00:00,104.85,105.03,104.6,104.6,20484.0,82.6241,82.7659,82.4271,82.4271,20484.0
2016-06-22 15:30:00,104.59,104.77,104.42,104.44,72130.0,82.4192,82.561,82.2852,82.301,72130.0
2016-06-23 09:30:00,105.2,106.2,105.13,105.82,25636.0,82.8999,83.6879,82.8447,83.3885,25636.0
2016-06-23 10:00:00,105.87,106.29,105.29,105.41,23458.0,83.4279,83.7588,82.9708,83.0654,23458.0
2016-06-23 10:30:00,105.28,105.73,105.21,105.65,32518.0,82.9629,83.3175,82.9078,83.2545,32518.0
2016-06-23 11:00:00,105.7,105.81,105.43,105.59,20147.0,83.2939,83.3806,83.0811,83.2072,20147.0
2016-06-23 11:30:00,105.61,105.86,105.47,105.66,40068.0,83.223,83.42,83.1126,83.2624,40068.0
2016-06-23 12:00:00,105.75,105.87,105.49,105.8,13551.0,83.3333,83.4279,83.1284,83.3727,13551.0
2016-06-23 12:30:00,105.71,106.0,105.63,105.88,18690.0,83.3018,83.5303,83.2387,83.4357,18690.0
2016-06-23 13:00:00,105.92,106.04,105.77,105.9,19259.0,83.4673,83.5618,83.3491,83.4515,19259.0
2016-06-23 13:30:00,105.91,106.0,105.77,106.0,17358.0,83.4594,83.5303,83.3491,83.5303,17358.0
2016-06-23 14:00:00,105.95,106.1,105.89,106.07,17350.0,83.4909,83.6091,83.4436,83.5855,17350.0
2016-06-23 14:30:00,106.05,106.23,105.97,106.2,24571.0,83.5697,83.7115,83.5067,83.6879,24571.0
2016-06-23 15:00:00,106.2,106.24,106.02,106.04,14134.0,83.6879,83.7194,83.5461,83.5618,14134.0
2016-06-23 15:30:00,106.04,106.46,106.02,106.43,44131.0,83.5618,83.8928,83.5461,83.8691,44131.0
2016-06-24 09:30:00,103.26,105.38,103.18,105.37,72234.0,81.3711,83.0417,81.3081,83.0338,72234.0
2016-06-24 10:00:00,105.01,105.28,104.05,104.26,65256.0,82.7502,82.9629,81.9937,82.1591,65256.0
2016-06-24 10:30:00,104.3,104.58,104.22,104.45,16512.0,82.1907,82.4113,82.1276,82.3089,16512.0
2016-06-24 11:00:00,104.49,104.64,104.09,104.38,16101.0,82.3404,82.4586,82.0252,82.2537,16101.0
2016-06-24 11:30:00,104.51,104.55,104.15,104.34,13098.0,82.3561,82.3877,82.0725,82.2222,13098.0
2016-06-24 12:00:00,104.32,104.33,103.26,103.28,59770.0,82.2064,82.2143,81.3711,81.3869,59770.0
2016-06-24 12:30:00,103.37,103.45,103.11,103.22,9900.0,81.4578,81.5208,81.2529,81.3396,9900.0
2016-06-24 13:00:00,103.23,103.55,103.1,103.45,9145.0,81.3475,81.5996,81.245,81.5208,9145.0
2016-06-24 13:30:00,103.39,103.47,103.03,103.33,20945.0,81.4736,81.5366,81.1899,81.4263,20945.0
2016-06-24 14:00:00,103.4,103.66,103.38,103.51,28445.0,81.4814,81.6863,81.4657,81.5681,28445.0
2016-06-24 14:30:00,103.53,103.66,103.1,103.47,30344.0,81.5839,81.6863,81.245,81.5366,30344.0
2016-06-24 15:00:00,103.41,103.41,102.67,102.83,25620.0,81.4893,81.4893,80.9062,81.0323,25620.0
2016-06-24 15:30:00,102.77,103.62,102.77,103.15,109025.0,80.985,81.6548,80.985,81.2844,109025.0
2016-06-27 09:30:00,102.56,103.12,101.71,101.86,28957.0,80.8195,81.2608,80.1497,80.2679,28957.0
2016-06-27 10:00:00,101.84,102.12,100.53,100.71,40138.0,80.2521,80.4728,79.2198,79.3617,40138.0
2016-06-27 10:30:00,100.77,101.06,100.31,100.31,53302.0,79.4089,79.6375,79.0465,79.0465,53302.0
2016-06-27 11:00:00,100.31,100.64,99.66,99.94,36636.0,79.0465,79.3065,78.5342,78.7549,36636.0
2016-06-27 11:30:00,99.94,100.59,99.92,100.43,57815.0,78.7549,79.2671,78.7391,79.141,57815.0
2016-06-27 12:00:00,100.37,100.82,100.26,100.82,21954.0,79.0937,79.4483,79.0071,79.4483,21954.0
2016-06-27 12:30:00,100.83,101.01,100.47,101.01,46722.0,79.4562,79.5981,79.1725,79.5981,46722.0
2016-06-27 13:00:00,100.96,101.35,100.78,101.17,28101.0,79.5587,79.866,79.4168,79.7242,28101.0
2016-06-27 13:30:00,101.18,101.25,100.41,100.69,24172.0,79.732,79.7872,79.1253,79.3459,24172.0
2016-06-27 14:00:00,100.77,100.91,100.54,100.91,21098.0,79.4089,79.5193,79.2277,79.5193,21098.0
2016-06-27 14:30:00,100.95,101.23,100.45,100.49,24643.0,79.5508,79.7714,79.1568,79.1883,24643.0
2016-06-27 15:00:00,100.54,100.86,100.49,100.63,30855.0,79.2277,79.4799,79.1883,79.2986,30855.0
2016-06-27 15:30:00,100.62,101.47,100.58,101.39,123336.0,79.2907,79.9606,79.2592,79.8975,123336.0
2016-06-28 09:30:00,101.64,102.93,101.5,102.91,18753.0,80.0945,81.1111,79.9842,81.0953,18753.0
2016-06-28 10:00:00,102.91,103.1,102.52,102.75,44383.0,81.0953,81.245,80.788,80.9692,44383.0
2016-06-28 10:30:00,102.92,102.97,102.65,102.79,19147.0,81.1032,81.1426,80.8904,81.0007,19147.0
2016-06-28 11:00:00,102.77,102.79,101.98,101.98,26016.0,80.985,81.0007,80.3625,80.3625,26016.0
2016-06-28 11:30:00,102.04,102.24,101.84,102.01,7570.0,80.4097,80.5673,80.2521,80.3861,7570.0
2016-06-28 12:00:00,102.01,102.15,101.59,101.78,25050.0,80.3861,80.4964,80.0551,80.2048,25050.0
2016-06-28 12:30:00,101.8,102.17,101.76,101.97,9362.0,80.2206,80.5122,80.1891,80.3546,9362.0
2016-06-28 13:00:00,101.93,102.08,101.9,102.0,16208.0,80.3231,80.4413,80.2994,80.3782,16208.0
2016-06-28 13:30:00,101.92,102.09,101.84,101.86,9034.0,80.3152,80.4491,80.2521,80.2679,9034.0
2016-06-28 14:00:00,101.86,102.08,101.84,101.98,10256.0,80.2679,80.4413,80.2521,80.3625,10256.0
2016-06-28 14:30:00,102.09,102.94,102.08,102.9,18429.0,80.4491,81.119,80.4413,81.0874,18429.0
2016-06-28 15:00:00,102.89,103.44,102.73,102.83,27537.0,81.0796,81.513,80.9535,81.0323,27537.0
2016-06-28 15:30:00,102.87,103.07,102.72,102.85,88678.0,81.0638,81.2214,80.9456,81.048,88678.0
2016-06-29 09:30:00,103.51,104.24,103.28,103.71,28819.0,81.5681,82.1434,81.3869,81.7257,28819.0
2016-06-29 10:00:00,103.76,104.3,103.74,104.01,8827.0,81.7651,82.1907,81.7494,81.9621,8827.0
2016-06-29 10:30:00,104.01,104.27,103.72,104.02,14926.0,81.9621,82.167,81.7336,81.97,14926.0
2016-06-29 11:00:00,104.03,104.6,104.02,104.6,6430.0,81.9779,82.4271,81.97,82.4271,6430.0
2016-06-29 11:30:00,104.58,105.18,104.4,104.65,13376.0,82.4113,82.8841,82.2695,82.4665,13376.0
2016-06-29 12:00:00,104.68,104.84,104.39,104.55,9590.0,82.4901,82.6162,82.2616,82.3877,9590.0
2016-06-29 12:30:00,104.52,104.52,104.17,104.17,5107.0,82.364,82.364,82.0882,82.0882,5107.0
2016-06-29 13:00:00,104.18,104.44,104.07,104.25,6412.0,82.0961,82.301,82.0094,82.1513,6412.0
2016-06-29 13:30:00,104.22,104.55,104.22,104.44,10685.0,82.1276,82.3877,82.1276,82.301,10685.0
2016-06-29 14:00:00,104.49,104.61,104.4,104.48,8127.0,82.3404,82.4349,82.2695,82.3325,8127.0
2016-06-29 14:30:00,104.58,104.75,104.52,104.72,11650.0,82.4113,82.5453,82.364,82.5216,11650.0
2016-06-29 15:00:00,104.71,104.99,104.68,104.75,11231.0,82.5138,82.7344,82.4901,82.5453,11231.0
2016-06-29 15:30:00,104.79,105.03,104.65,104.99,66725.0,82.5768,82.7659,82.4665,82.7344,66725.0
2016-06-30 09:30:00,104.78,105.14,103.85,104.88,16825.0,82.5689,82.8526,81.8361,82.6477,16825.0
2016-06-30 10:00:00,104.88,105.28,104.71,104.85,17860.0,82.6477,82.9629,82.5138,82.6241,17860.0
2016-06-30 10:30:00,104.84,105.52,104.79,105.47,56677.0,82.6162,83.152,82.5768,83.1126,56677.0
2016-06-30 11:00:00,105.41,105.96,105.32,105.67,24871.0,83.0654,83.4988,82.9944,83.2703,24871.0
2016-06-30 11:30:00,105.72,106.05,105.72,105.86,31342.0,83.3097,83.5697,83.3097,83.42,31342.0
2016-06-30 12:00:00,105.84,106.24,105.84,106.22,24118.0,83.4042,83.7194,83.4042,83.7037,24118.0
2016-06-30 12:30:00,106.25,106.36,106.1,106.34,16477.0,83.7273,83.814,83.6091,83.7982,16477.0
2016-06-30 13:00:00,106.28,106.56,106.13,106.26,24408.0,83.7509,83.9716,83.6327,83.7352,24408.0
2016-06-30 13:30:00,106.32,106.48,106.15,106.35,15059.0,83.7825,83.9085,83.6485,83.8061,15059.0
2016-06-30 14:00:00,106.37,106.69,106.31,106.59,19558.0,83.8219,84.074,83.7746,83.9952,19558.0
2016-06-30 14:30:00,106.52,106.81,106.45,106.64,18785.0,83.9401,84.1686,83.8849,84.0346,18785.0
2016-06-30 15:00:00,106.7,106.79,106.2,106.47,25792.0,84.0819,84.1528,83.6879,83.9007,25792.0
2016-06-30 15:30:00,106.41,106.51,106.15,106.45,81269.0,83.8534,83.9322,83.6485,83.8849,81269.0
2016-07-01 09:30:00,106.5,107.88,106.5,107.65,12921.0,83.9243,85.0118,83.9243,84.8305,12921.0
2016-07-01 10:00:00,107.8,108.2,107.56,107.7,49334.0,84.9487,85.2639,84.7596,84.8699,49334.0
2016-07-01 10:30:00,107.71,107.9,107.6,107.75,15421.0,84.8778,85.0275,84.7911,84.9093,15421.0
2016-07-01 11:00:00,107.69,107.69,107.11,107.19,18639.0,84.8621,84.8621,84.405,84.468,18639.0
2016-07-01 11:30:00,107.24,107.3,106.96,107.16,14300.0,84.5074,84.5547,84.2868,84.4444,14300.0
2016-07-01 12:00:00,107.15,107.19,106.82,107.03,15774.0,84.4365,84.468,84.1765,84.342,15774.0
2016-07-01 12:30:00,106.98,106.98,106.32,106.45,20315.0,84.3026,84.3026,83.7825,83.8849,20315.0
2016-07-01 13:00:00,106.48,106.68,106.36,106.36,13443.0,83.9085,84.0662,83.814,83.814,13443.0
2016-07-01 13:30:00,106.34,106.53,106.14,106.4,19147.0,83.7982,83.9479,83.6406,83.8455,19147.0
2016-07-01 14:00:00,106.49,106.49,106.14,106.19,15952.0,83.9164,83.9164,83.6406,83.68,15952.0
2016-07-01 14:30:00,106.19,106.22,105.9,106.15,18208.0,83.68,83.7037,83.4515,83.6485,18208.0
2016-07-01 15:00:00,106.16,106.52,106.15,106.49,21001.0,83.6564,83.9401,83.6485,83.9164,21001.0
2016-07-01 15:30:00,106.47,106.6,106.23,106.33,49054.0,83.9007,84.0031,83.7115,83.7903,49054.0
2016-07-05 09:30:00,106.06,106.53,104.78,105.15,15214.0,83.5776,83.9479,82.5689,82.8605,15214.0
2016-07-05 10:00:00,105.25,105.48,105.09,105.3,10509.0,82.9393,83.1205,82.8132,82.9787,10509.0
2016-07-05 10:30:00,105.35,105.65,105.03,105.31,18135.0,83.0181,83.2545,82.7659,82.9866,18135.0
2016-07-05 11:00:00,105.22,105.27,104.68,104.68,27180.0,82.9156,82.955,82.4901,82.4901,27180.0
2016-07-05 11:30:00,104.68,104.7,103.74,103.83,16792.0,82.4901,82.5059,81.7494,81.8203,16792.0
2016-07-05 12:00:00,103.78,104.11,103.78,104.05,21376.0,81.7809,82.0409,81.7809,81.9937,21376.0
2016-07-05 12:30:00,104.03,104.13,103.8,104.05,14187.0,81.9779,82.0567,81.7967,81.9937,14187.0
2016-07-05 13:00:00,104.06,104.7,104.06,104.4,20248.0,82.0015,82.5059,82.0015,82.2695,20248.0
2016-07-05 13:30:00,104.4,104.51,104.14,104.31,13875.0,82.2695,82.3561,82.0646,82.1985,13875.0
2016-07-05 14:00:00,104.45,104.86,104.43,104.71,16476.0,82.3089,82.632,82.2931,82.5138,16476.0
2016-07-05 14:30:00,104.68,105.19,104.63,104.86,17875.0,82.4901,82.892,82.4507,82.632,17875.0
2016-07-05 15:00:00,104.94,105.12,104.81,105.04,19644.0,82.695,82.8368,82.5926,82.7738,19644.0
2016-07-05 15:30:00,105.03,105.3,104.95,105.2,96522.0,82.7659,82.9787,82.7029,82.8999,96522.0
2016-07-06 09:30:00,105.02,105.89,104.46,105.7,37872.0,82.758,83.4436,82.3167,83.2939,37872.0
2016-07-06 10:00:00,105.7,106.01,105.32,105.53,41116.0,83.2939,83.5382,82.9944,83.1599,41116.0
2016-07-06 10:30:00,105.51,105.67,105.29,105.5,21845.0,83.1442,83.2703,82.9708,83.1363,21845.0
2016-07-06 11:00:00,105.54,106.23,105.5,105.91,21287.0,83.1678,83.7115,83.1363,83.4594,21287.0
2016-07-06 11:30:00,105.89,106.4,105.87,106.33,18602.0,83.4436,83.8455,83.4279,83.7903,18602.0
2016-07-06 12:00:00,106.33,106.78,106.25,106.78,16310.0,83.7903,84.145,83.7273,84.145,16310.0
2016-07-06 12:30:00,106.72,106.98,106.5,106.98,12395.0,84.0977,84.3026,83.9243,84.3026,12395.0
2016-07-06 13:00:00,106.98,107.25,106.79,106.88,18274.0,84.3026,84.5153,84.1528,84.2238,18274.0
2016-07-06 13:30:00,106.92,107.01,106.63,106.7,8661.0,84.2553,84.3262,84.0268,84.0819,8661.0
2016-07-06 14:00:00,106.57,106.96,106.46,106.87,31078.0,83.9795,84.2868,83.8928,84.2159,31078.0
2016-07-06 14:30:00,106.86,107.46,106.86,107.45,25948.0,84.208,84.6808,84.208,84.6729,25948.0
2016-07-06 15:00:00,107.45,107.61,107.16,107.2,100203.0,84.6729,84.799,84.4444,84.4759,100203.0
2016-07-06 15:30:00,107.16,107.46,106.99,107.39,159495.0,84.4444,84.6808,84.3104,84.6256,159495.0
2016-07-07 09:30:00,107.32,108.15,107.32,108.12,29946.0,84.5705,85.2245,84.5705,85.2009,29946.0
2016-07-07 10:00:00,108.13,108.13,107.63,107.92,13326.0,85.2088,85.2088,84.8148,85.0433,13326.0
2016-07-07 10:30:00,107.86,107.98,107.2,107.25,17260.0,84.996,85.0906,84.4759,84.5153,17260.0
2016-07-07 11:00:00,107.18,107.54,107.03,107.25,8784.0,84.4602,84.7439,84.342,84.5153,8784.0
2016-07-07 11:30:00,107.33,107.55,106.93,107.33,9260.0,84.5784,84.7517,84.2632,84.5784,9260.0
2016-07-07 12:00:00,107.32,107.49,106.8,107.31,22526.0,84.5705,84.7045,84.1607,84.5626,22526.0
2016-07-07 12:30:00,107.29,107.3,106.86,106.86,30235.0,84.5468,84.5547,84.208,84.208,30235.0
2016-07-07 13:00:00,106.87,107.07,106.68,107.05,12447.0,84.2159,84.3735,84.0662,84.3577,12447.0
2016-07-07 13:30:00,107.05,107.1,106.76,106.94,13252.0,84.3577,84.3971,84.1292,84.271,13252.0
2016-07-07 14:00:00,106.94,107.21,106.5,107.12,17180.0,84.271,84.4838,83.9243,84.4129,17180.0
2016-07-07 14:30:00,107.14,107.38,106.95,107.2,17958.0,84.4286,84.6178,84.2789,84.4759,17958.0
2016-07-07 15:00:00,107.17,107.78,107.16,107.71,19123.0,84.4523,84.933,84.4444,84.8778,19123.0
2016-07-07 15:30:00,107.72,107.85,107.52,107.58,58207.0,84.8857,84.9881,84.7281,84.7754,58207.0
2016-07-08 09:30:00,108.72,109.06,107.6,107.82,50661.0,85.6737,85.9416,84.7911,84.9645,50661.0
2016-07-08 10:00:00,107.88,108.27,107.8,108.13,56408.0,85.0118,85.3191,84.9487,85.2088,56408.0
2016-07-08 10:30:00,108.2,108.3,108.01,108.17,48908.0,85.2639,85.3427,85.1142,85.2403,48908.0
2016-07-08 11:00:00,108.24,108.59,108.18,108.42,34258.0,85.2955,85.5713,85.2482,85.4373,34258.0
2016-07-08 11:30:00,108.37,108.37,107.85,108.0,26409.0,85.3979,85.3979,84.9881,85.1063,26409.0
2016-07-08 12:00:00,108.03,108.14,107.82,107.82,19117.0,85.13,85.2167,84.9645,84.9645,19117.0
2016-07-08 12:30:00,107.89,108.14,107.84,108.02,50922.0,85.0197,85.2167,84.9803,85.1221,50922.0
2016-07-08 13:00:00,108.0,108.05,107.88,108.05,34505.0,85.1063,85.1457,85.0118,85.1457,34505.0
2016-07-08 13:30:00,108.04,108.16,107.93,108.15,22117.0,85.1379,85.2324,85.0512,85.2245,22117.0
2016-07-08 14:00:00,108.13,108.25,108.07,108.15,19415.0,85.2088,85.3033,85.1615,85.2245,19415.0
2016-07-08 14:30:00,108.19,108.44,108.14,108.33,16035.0,85.2561,85.4531,85.2167,85.3664,16035.0
2016-07-08 15:00:00,108.36,108.39,108.13,108.18,27421.0,85.39,85.4137,85.2088,85.2482,27421.0
2016-07-08 15:30:00,108.14,108.38,108.12,108.19,75148.0,85.2167,85.4058,85.2009,85.2561,75148.0
2016-07-11 09:30:00,108.51,109.04,108.27,108.33,16903.0,85.5082,85.9259,85.3191,85.3664,16903.0
2016-07-11 10:00:00,108.28,108.48,108.06,108.31,26637.0,85.327,85.4846,85.1536,85.3506,26637.0
2016-07-11 10:30:00,108.28,108.28,107.88,108.26,20257.0,85.327,85.327,85.0118,85.3112,20257.0
2016-07-11 11:00:00,108.31,108.51,108.18,108.24,15233.0,85.3506,85.5082,85.2482,85.2955,15233.0
2016-07-11 11:30:00,108.23,108.47,108.1,108.39,41920.0,85.2876,85.4767,85.1851,85.4137,41920.0
2016-07-11 12:00:00,108.34,108.72,108.28,108.72,8400.0,85.3743,85.6737,85.327,85.6737,8400.0
2016-07-11 12:30:00,108.72,108.84,108.6,108.6,11442.0,85.6737,85.7683,85.5792,85.5792,11442.0
2016-07-11 13:00:00,108.63,108.66,108.35,108.45,10300.0,85.6028,85.6264,85.3821,85.461,10300.0
2016-07-11 13:30:00,108.43,108.46,108.02,108.1,22293.0,85.4452,85.4688,85.1221,85.1851,22293.0
2016-07-11 14:00:00,108.1,108.32,108.09,108.17,12591.0,85.1851,85.3585,85.1773,85.2403,12591.0
2016-07-11 14:30:00,108.18,108.3,108.11,108.17,15023.0,85.2482,85.3427,85.193,85.2403,15023.0
2016-07-11 15:00:00,108.24,108.38,108.18,108.25,20609.0,85.2955,85.4058,85.2482,85.3033,20609.0
2016-07-11 15:30:00,108.23,108.43,108.15,108.26,53171.0,85.2876,85.4452,85.2245,85.3112,53171.0
2016-07-12 09:30:00,108.5,109.41,108.42,109.25,41385.0,85.5004,86.2175,85.4373,86.0914,41385.0
2016-07-12 10:00:00,109.33,109.33,108.8,108.89,15753.0,86.1544,86.1544,85.7368,85.8077,15753.0
2016-07-12 10:30:00,108.88,109.37,108.7,109.26,13491.0,85.7998,86.1859,85.658,86.0992,13491.0
2016-07-12 11:00:00,109.21,109.4,109.18,109.29,24461.0,86.0598,86.2096,86.0362,86.1229,24461.0
2016-07-12 11:30:00,109.24,109.59,109.22,109.37,13595.0,86.0835,86.3593,86.0677,86.1859,13595.0
2016-07-12 12:00:00,109.37,109.65,109.3,109.65,12736.0,86.1859,86.4066,86.1308,86.4066,12736.0
2016-07-12 12:30:00,109.61,109.77,109.5,109.62,11256.0,86.3751,86.5011,86.2884,86.3829,11256.0
2016-07-12 13:00:00,109.68,109.92,109.58,109.72,36301.0,86.4302,86.6193,86.3514,86.4617,36301.0
2016-07-12 13:30:00,109.77,109.97,109.57,109.57,48393.0,86.5011,86.6587,86.3435,86.3435,48393.0
2016-07-12 14:00:00,109.61,109.81,109.61,109.79,32482.0,86.3751,86.5327,86.3751,86.5169,32482.0
2016-07-12 14:30:00,109.81,110.15,109.72,109.95,19931.0,86.5327,86.8006,86.4617,86.643,19931.0
2016-07-12 15:00:00,109.9,109.98,109.68,109.79,67077.0,86.6036,86.6666,86.4302,86.5169,67077.0
2016-07-12 15:30:00,109.77,110.06,109.72,110.0,118404.0,86.5011,86.7297,86.4617,86.6824,118404.0
2016-07-13 09:30:00,110.43,110.66,109.61,109.75,20593.0,87.0212,87.2025,86.3751,86.4854,20593.0
2016-07-13 10:00:00,109.82,109.9,109.07,109.13,23972.0,86.5405,86.6036,85.9495,85.9968,23972.0
2016-07-13 10:30:00,109.23,109.64,109.15,109.31,16174.0,86.0756,86.3987,86.0126,86.1387,16174.0
2016-07-13 11:00:00,109.23,109.39,108.69,108.75,12970.0,86.0756,86.2017,85.6501,85.6974,12970.0
2016-07-13 11:30:00,108.73,108.87,108.59,108.85,11002.0,85.6816,85.7919,85.5713,85.7762,11002.0
2016-07-13 12:00:00,108.92,108.96,108.78,108.88,4029.0,85.8313,85.8628,85.721,85.7998,4029.0
2016-07-13 12:30:00,108.93,109.0,108.8,108.98,4300.0,85.8392,85.8944,85.7368,85.8786,4300.0
2016-07-13 13:00:00,108.92,109.08,108.9,108.98,6658.0,85.8313,85.9574,85.8156,85.8786,6658.0
2016-07-13 13:30:00,109.0,109.08,108.86,108.9,10990.0,85.8944,85.9574,85.784,85.8156,10990.0
2016-07-13 14:00:00,108.95,109.25,108.95,109.21,10573.0,85.855,86.0914,85.855,86.0598,10573.0
2016-07-13 14:30:00,109.23,109.32,109.14,109.14,11889.0,86.0756,86.1465,86.0047,86.0047,11889.0
2016-07-13 15:00:00,109.13,109.15,108.68,108.77,11984.0,85.9968,86.0126,85.6422,85.7131,11984.0
2016-07-13 15:30:00,108.79,108.85,108.69,108.73,81466.0,85.7289,85.7762,85.6501,85.6816,81466.0
2016-07-14 09:30:00,109.73,109.73,108.69,108.91,14626.0,86.4696,86.4696,85.6501,85.8234,14626.0
2016-07-14 10:00:00,108.84,109.02,108.39,108.59,17588.0,85.7683,85.9101,85.4137,85.5713,17588.0
2016-07-14 10:30:00,108.61,108.97,108.19,108.29,40389.0,85.587,85.8707,85.2561,85.3349,40389.0
2016-07-14 11:00:00,108.24,108.46,107.94,107.96,41688.0,85.2955,85.4688,85.0591,85.0748,41688.0
2016-07-14 11:30:00,107.92,107.96,107.64,107.86,24391.0,85.0433,85.0748,84.8227,84.996,24391.0
2016-07-14 12:00:00,107.88,108.28,107.85,108.07,21423.0,85.0118,85.327,84.9881,85.1615,21423.0
2016-07-14 12:30:00,108.04,108.1,107.88,107.89,25745.0,85.1379,85.1851,85.0118,85.0197,25745.0
2016-07-14 13:00:00,107.97,108.1,107.72,107.77,30956.0,85.0827,85.1851,84.8857,84.9251,30956.0
2016-07-14 13:30:00,107.8,108.04,107.73,107.73,23891.0,84.9487,85.1379,84.8936,84.8936,23891.0
2016-07-14 14:00:00,107.74,107.98,107.71,107.92,27609.0,84.9015,85.0906,84.8778,85.0433,27609.0
2016-07-14 14:30:00,107.93,107.97,107.9,107.93,24399.0,85.0512,85.0827,85.0275,85.0512,24399.0
2016-07-14 15:00:00,107.94,108.07,107.92,107.98,38468.0,85.0591,85.1615,85.0433,85.0906,38468.0
2016-07-14 15:30:00,107.98,108.14,107.96,108.07,71767.0,85.0906,85.2167,85.0748,85.1615,71767.0
2016-07-15 09:30:00,108.58,108.87,108.25,108.57,23384.0,85.5634,85.7919,85.3033,85.5555,23384.0
2016-07-15 10:00:00,108.56,108.73,108.18,108.18,36529.0,85.5476,85.6816,85.2482,85.2482,36529.0
2016-07-15 10:30:00,108.23,108.7,108.22,108.53,22400.0,85.2876,85.658,85.2797,85.524,22400.0
2016-07-15 11:00:00,108.55,108.55,108.24,108.53,23771.0,85.5398,85.5398,85.2955,85.524,23771.0
2016-07-15 11:30:00,108.53,108.72,108.53,108.72,27148.0,85.524,85.6737,85.524,85.6737,27148.0
2016-07-15 12:00:00,108.7,108.85,108.65,108.83,30913.0,85.658,85.7762,85.6186,85.7604,30913.0
2016-07-15 12:30:00,108.82,108.82,108.68,108.7,17590.0,85.7525,85.7525,85.6422,85.658,17590.0
2016-07-15 13:00:00,108.69,108.96,108.68,108.92,20856.0,85.6501,85.8628,85.6422,85.8313,20856.0
2016-07-15 13:30:00,108.95,109.0,108.76,108.86,13741.0,85.855,85.8944,85.7052,85.784,13741.0
2016-07-15 14:00:00,108.86,109.05,108.86,109.01,29715.0,85.784,85.9338,85.784,85.9022,29715.0
2016-07-15 14:30:00,108.97,109.06,108.72,108.8,20254.0,85.8707,85.9416,85.6737,85.7368,20254.0
2016-07-15 15:00:00,108.81,108.93,108.42,108.93,41643.0,85.7446,85.8392,85.4373,85.8392,41643.0
2016-07-15 15:30:00,108.93,108.99,108.73,108.81,104286.0,85.8392,85.8865,85.6816,85.7446,104286.0
2016-07-18 09:30:00,109.31,109.58,108.79,109.17,14991.0,86.1387,86.3514,85.7289,86.0283,14991.0
2016-07-18 10:00:00,109.12,109.5,108.84,109.36,27036.0,85.9889,86.2884,85.7683,86.1781,27036.0
2016-07-18 10:30:00,109.38,109.5,108.99,109.04,27315.0,86.1938,86.2884,85.8865,85.9259,27315.0
2016-07-18 11:00:00,109.04,109.22,108.9,108.96,37341.0,85.9259,86.0677,85.8156,85.8628,37341.0
2016-07-18 11:30:00,109.0,109.3,108.97,109.22,14800.0,85.8944,86.1308,85.8707,86.0677,14800.0
2016-07-18 12:00:00,109.26,109.26,108.97,109.02,53577.0,86.0992,86.0992,85.8707,85.9101,53577.0
2016-07-18 12:30:00,108.97,108.97,108.7,108.75,12156.0,85.8707,85.8707,85.658,85.6974,12156.0
2016-07-18 13:00:00,108.76,108.76,108.57,108.63,12100.0,85.7052,85.7052,85.5555,85.6028,12100.0
2016-07-18 13:30:00,108.63,108.85,108.55,108.74,46968.0,85.6028,85.7762,85.5398,85.6895,46968.0
2016-07-18 14:00:00,108.74,108.9,108.65,108.84,35541.0,85.6895,85.8156,85.6186,85.7683,35541.0
2016-07-18 14:30:00,108.84,108.92,108.79,108.87,46897.0,85.7683,85.8313,85.7289,85.7919,46897.0
2016-07-18 15:00:00,108.88,109.27,108.87,109.13,62013.0,85.7998,86.1071,85.7919,85.9968,62013.0
2016-07-18 15:30:00,109.15,109.48,109.14,109.37,192183.0,86.0126,86.2726,86.0047,86.1859,192183.0
2016-07-19 09:30:00,109.5,109.57,109.13,109.32,19436.0,86.2884,86.3435,85.9968,86.1465,19436.0
2016-07-19 10:00:00,109.17,109.35,108.95,109.1,13294.0,86.0283,86.1702,85.855,85.9732,13294.0
2016-07-19 10:30:00,109.04,109.3,109.03,109.13,8769.0,85.9259,86.1308,85.918,85.9968,8769.0
2016-07-19 11:00:00,109.04,109.42,109.04,109.42,24983.0,85.9259,86.2253,85.9259,86.2253,24983.0
2016-07-19 11:30:00,109.44,109.57,109.18,109.18,6395.0,86.2411,86.3435,86.0362,86.0362,6395.0
2016-07-19 12:00:00,109.22,109.34,109.15,109.28,5525.0,86.0677,86.1623,86.0126,86.115,5525.0
2016-07-19 12:30:00,109.2,109.42,109.16,109.41,7300.0,86.052,86.2253,86.0204,86.2175,7300.0
2016-07-19 13:00:00,109.37,109.43,109.14,109.19,9770.0,86.1859,86.2332,86.0047,86.0441,9770.0
2016-07-19 13:30:00,109.18,109.51,109.11,109.51,20964.0,86.0362,86.2963,85.981,86.2963,20964.0
2016-07-19 14:00:00,109.52,109.78,109.5,109.7,17497.0,86.3041,86.509,86.2884,86.446,17497.0
2016-07-19 14:30:00,109.73,109.82,109.71,109.74,19064.0,86.4696,86.5405,86.4539,86.4775,19064.0
2016-07-19 15:00:00,109.74,109.81,109.68,109.81,21944.0,86.4775,86.5327,86.4302,86.5327,21944.0
2016-07-19 15:30:00,109.82,109.83,109.65,109.79,48908.0,86.5405,86.5484,86.4066,86.5169,48908.0
2016-07-20 09:30:00,110.0,110.15,109.6,109.65,13191.0,86.6824,86.8006,86.3672,86.4066,13191.0
2016-07-20 10:00:00,109.65,110.11,109.47,109.92,23433.0,86.4066,86.7691,86.2647,86.6193,23433.0
2016-07-20 10:30:00,109.9,110.28,109.87,110.1,14465.0,86.6036,86.903,86.5799,86.7612,14465.0
2016-07-20 11:00:00,110.08,110.45,110.05,110.38,13095.0,86.7454,87.037,86.7218,86.9818,13095.0
2016-07-20 11:30:00,110.38,110.53,110.22,110.34,17090.0,86.9818,87.1,86.8557,86.9503,17090.0
2016-07-20 12:00:00,110.39,110.59,110.34,110.49,8879.0,86.9897,87.1473,86.9503,87.0685,8879.0
2016-07-20 12:30:00,110.46,110.67,110.43,110.6,8700.0,87.0449,87.2104,87.0212,87.1552,8700.0
2016-07-20 13:00:00,110.62,110.77,110.53,110.7,16084.0,87.171,87.2892,87.1,87.234,16084.0
2016-07-20 13:30:00,110.7,110.75,110.66,110.75,33418.0,87.234,87.2734,87.2025,87.2734,33418.0
2016-07-20 14:00:00,110.76,110.88,110.71,110.79,11323.0,87.2813,87.3758,87.2419,87.3049,11323.0
2016-07-20 14:30:00,110.79,110.84,110.71,110.72,18824.0,87.3049,87.3443,87.2419,87.2498,18824.0
2016-07-20 15:00:00,110.7,110.8,110.54,110.54,15209.0,87.234,87.3128,87.1079,87.1079,15209.0
2016-07-20 15:30:00,110.53,110.72,110.53,110.7,53633.0,87.1,87.2498,87.1,87.234,53633.0
2016-07-21 09:30:00,110.64,111.15,110.4,110.54,13316.0,87.1867,87.5886,86.9976,87.1079,13316.0
2016-07-21 10:00:00,110.49,110.84,110.4,110.81,14300.0,87.0685,87.3443,86.9976,87.3207,14300.0
2016-07-21 10:30:00,110.85,111.23,110.74,111.14,20175.0,87.3522,87.6517,87.2655,87.5807,20175.0
2016-07-21 11:00:00,111.12,111.28,110.92,111.0,8402.0,87.565,87.6911,87.4074,87.4704,8402.0
2016-07-21 11:30:00,111.0,111.41,110.73,111.11,39293.0,87.4704,87.7935,87.2576,87.5571,39293.0
2016-07-21 12:00:00,111.11,111.16,110.94,111.05,19856.0,87.5571,87.5965,87.4231,87.5098,19856.0
2016-07-21 12:30:00,111.0,111.05,110.9,110.95,11845.0,87.4704,87.5098,87.3916,87.431,11845.0
2016-07-21 13:00:00,110.95,111.16,110.95,111.05,10025.0,87.431,87.5965,87.431,87.5098,10025.0
2016-07-21 13:30:00,111.03,111.12,110.73,110.75,13808.0,87.494,87.565,87.2576,87.2734,13808.0
2016-07-21 14:00:00,110.69,110.94,110.61,110.84,24249.0,87.2261,87.4231,87.1631,87.3443,24249.0
2016-07-21 14:30:00,110.84,110.96,110.71,110.88,16269.0,87.3443,87.4389,87.2419,87.3758,16269.0
2016-07-21 15:00:00,110.89,110.92,110.71,110.92,18433.0,87.3837,87.4074,87.2419,87.4074,18433.0
2016-07-21 15:30:00,110.93,111.18,110.85,111.16,64879.0,87.4152,87.6123,87.3522,87.5965,64879.0
2016-07-22 09:30:00,110.85,110.85,109.94,110.05,12563.0,87.3522,87.3522,86.6351,86.7218,12563.0
2016-07-22 10:00:00,110.16,110.18,109.67,109.98,27757.0,86.8085,86.8242,86.4223,86.6666,27757.0
2016-07-22 10:30:00,109.98,110.38,109.9,110.21,24629.0,86.6666,86.9818,86.6036,86.8479,24629.0
2016-07-22 11:00:00,110.27,110.46,110.15,110.25,15100.0,86.8952,87.0449,86.8006,86.8794,15100.0
2016-07-22 11:30:00,110.25,110.76,110.22,110.74,14420.0,86.8794,87.2813,86.8557,87.2655,14420.0
2016-07-22 12:00:00,110.71,110.95,110.63,110.87,11424.0,87.2419,87.431,87.1788,87.368,11424.0
2016-07-22 12:30:00,110.9,110.9,110.68,110.76,5131.0,87.3916,87.3916,87.2182,87.2813,5131.0
2016-07-22 13:00:00,110.8,110.92,110.73,110.77,8099.0,87.3128,87.4074,87.2576,87.2892,8099.0
2016-07-22 13:30:00,110.81,111.03,110.77,110.95,9824.0,87.3207,87.494,87.2892,87.431,9824.0
2016-07-22 14:00:00,110.9,111.05,110.83,110.99,14602.0,87.3916,87.5098,87.3364,87.4625,14602.0
2016-07-22 14:30:00,110.99,111.04,110.9,110.96,9662.0,87.4625,87.5019,87.3916,87.4389,9662.0
2016-07-22 15:00:00,111.0,111.02,110.8,110.81,11754.0,87.4704,87.4862,87.3128,87.3207,11754.0
2016-07-22 15:30:00,110.76,110.98,110.74,110.92,31119.0,87.2813,87.4546,87.2655,87.4074,31119.0
2016-07-25 09:30:00,111.15,111.72,110.93,110.98,45915.0,87.5886,88.0378,87.4152,87.4546,45915.0
2016-07-25 10:00:00,110.9,111.09,110.78,111.05,33310.0,87.3916,87.5413,87.297,87.5098,33310.0
2016-07-25 10:30:00,111.06,111.77,111.06,111.67,50824.0,87.5177,88.0772,87.5177,87.9984,50824.0
2016-07-25 11:00:00,111.66,111.69,111.38,111.39,31731.0,87.9905,88.0141,87.7699,87.7777,31731.0
2016-07-25 11:30:00,111.39,111.4,111.09,111.09,28873.0,87.7777,87.7856,87.5413,87.5413,28873.0
2016-07-25 12:00:00,111.15,111.58,111.06,111.49,106439.0,87.5886,87.9275,87.5177,87.8565,106439.0
2016-07-25 12:30:00,111.49,111.62,111.31,111.49,41984.0,87.8565,87.959,87.7147,87.8565,41984.0
2016-07-25 13:00:00,111.49,111.8,111.38,111.76,62651.0,87.8565,88.1008,87.7699,88.0693,62651.0
2016-07-25 13:30:00,111.73,111.85,111.68,111.81,23524.0,88.0457,88.1402,88.0063,88.1087,23524.0
2016-07-25 14:00:00,111.81,111.81,111.39,111.39,26051.0,88.1087,88.1087,87.7777,87.7777,26051.0
2016-07-25 14:30:00,111.39,111.58,111.35,111.53,26270.0,87.7777,87.9275,87.7462,87.8881,26270.0
2016-07-25 15:00:00,111.53,111.56,111.31,111.43,29491.0,87.8881,87.9117,87.7147,87.8093,29491.0
2016-07-25 15:30:00,111.46,111.46,111.3,111.4,86897.0,87.8329,87.8329,87.7068,87.7856,86897.0
2016-07-26 09:30:00,111.26,112.58,111.26,111.61,72939.0,87.6753,88.7155,87.6753,87.9511,72939.0
2016-07-26 10:00:00,111.63,112.15,111.56,111.95,59149.0,87.9669,88.3766,87.9117,88.219,59149.0
2016-07-26 10:30:00,111.95,111.96,110.67,110.67,61868.0,88.219,88.2269,87.2104,87.2104,61868.0
2016-07-26 11:00:00,110.61,111.31,110.49,111.08,35634.0,87.1631,87.7147,87.0685,87.5334,35634.0
2016-07-26 11:30:00,111.09,111.55,111.08,111.48,26868.0,87.5413,87.9038,87.5334,87.8487,26868.0
2016-07-26 12:00:00,111.5,111.52,111.08,111.29,65471.0,87.8644,87.8802,87.5334,87.6989,65471.0
2016-07-26 12:30:00,111.3,111.37,111.0,111.04,30532.0,87.7068,87.762,87.4704,87.5019,30532.0
2016-07-26 13:00:00,111.06,111.13,110.87,111.0,37717.0,87.5177,87.5728,87.368,87.4704,37717.0
2016-07-26 13:30:00,111.03,111.17,111.0,111.11,40956.0,87.494,87.6044,87.4704,87.5571,40956.0
2016-07-26 14:00:00,111.12,111.71,111.1,111.49,67487.0,87.565,88.0299,87.5492,87.8565,67487.0
2016-07-26 14:30:00,111.51,111.52,111.23,111.27,57825.0,87.8723,87.8802,87.6517,87.6832,57825.0
2016-07-26 15:00:00,111.3,111.53,111.13,111.51,67265.0,87.7068,87.8881,87.5728,87.8723,67265.0
2016-07-26 15:30:00,111.52,111.53,111.23,111.51,186806.0,87.8802,87.8881,87.6517,87.8723,186806.0
2016-07-27 09:30:00,107.16,107.16,102.22,102.36,584481.0,84.4444,84.4444,80.5516,80.6619,584481.0
2016-07-27 10:00:00,102.37,102.43,100.28,101.5,445270.0,80.6698,80.7171,79.0228,79.9842,445270.0
2016-07-27 10:30:00,101.47,102.64,101.27,102.28,219058.0,79.9606,80.8825,79.803,80.5989,219058.0
2016-07-27 11:00:00,102.29,103.16,101.99,102.91,217863.0,80.6067,81.2923,80.3703,81.0953,217863.0
2016-07-27 11:30:00,102.9,103.26,101.36,101.66,163109.0,81.0874,81.3711,79.8739,80.1103,163109.0
2016-07-27 12:00:00,101.71,101.71,99.81,101.0,257552.0,80.1497,80.1497,78.6524,79.5902,257552.0
2016-07-27 12:30:00,100.94,101.18,100.39,100.39,199866.0,79.5429,79.732,79.1095,79.1095,199866.0
2016-07-27 13:00:00,100.35,100.36,98.26,98.95,363747.0,79.078,79.0859,77.431,77.9747,363747.0
2016-07-27 13:30:00,98.92,99.74,98.55,99.33,149658.0,77.9511,78.5973,77.6595,78.2742,149658.0
2016-07-27 14:00:00,99.34,100.41,98.7,100.19,209946.0,78.2821,79.1253,77.7777,78.9519,209946.0
2016-07-27 14:30:00,100.17,100.29,99.75,100.13,187237.0,78.9361,79.0307,78.6052,78.9046,187237.0
2016-07-27 15:00:00,100.12,100.84,100.0,100.83,223337.0,78.8967,79.4641,78.8022,79.4562,223337.0
2016-07-27 15:30:00,100.81,101.36,100.75,100.83,409734.0,79.4405,79.8739,79.3932,79.4562,409734.0
2016-07-28 09:30:00,100.65,101.45,99.93,101.4,90246.0,79.3144,79.9448,78.747,79.9054,90246.0
2016-07-28 10:00:00,101.38,101.52,100.61,100.73,133838.0,79.8896,80.0,79.2829,79.3774,133838.0
2016-07-28 10:30:00,100.76,101.14,100.41,101.13,68015.0,79.4011,79.7005,79.1253,79.6926,68015.0
2016-07-28 11:00:00,101.14,101.72,100.94,101.66,80193.0,79.7005,80.1576,79.5429,80.1103,80193.0
2016-07-28 11:30:00,101.65,102.14,101.34,102.11,56325.0,80.1024,80.4885,79.8581,80.4649,56325.0
2016-07-28 12:00:00,102.09,102.24,101.91,102.11,59876.0,80.4491,80.5673,80.3073,80.4649,59876.0
2016-07-28 12:30:00,102.09,102.42,101.83,102.21,50644.0,80.4491,80.7092,80.2442,80.5437,50644.0
2016-07-28 13:00:00,102.2,102.3,101.96,102.1,49828.0,80.5358,80.6146,80.3467,80.457,49828.0
2016-07-28 13:30:00,102.05,102.09,101.9,102.02,31565.0,80.4176,80.4491,80.2994,80.394,31565.0
2016-07-28 14:00:00,102.02,102.4,102.01,102.25,50443.0,80.394,80.6934,80.3861,80.5752,50443.0
2016-07-28 14:30:00,102.25,102.62,102.21,102.53,56722.0,80.5752,80.8668,80.5437,80.7959,56722.0
2016-07-28 15:00:00,102.51,102.51,102.09,102.18,73492.0,80.7801,80.7801,80.4491,80.5201,73492.0
2016-07-28 15:30:00,102.17,102.47,102.06,102.11,192710.0,80.5122,80.7486,80.4255,80.4649,192710.0
2016-07-29 09:30:00,101.88,102.52,101.78,102.32,31164.0,80.2836,80.788,80.2048,80.6304,31164.0
2016-07-29 10:00:00,102.32,102.32,101.6,101.64,37157.0,80.6304,80.6304,80.063,80.0945,37157.0
2016-07-29 10:30:00,101.61,101.88,101.34,101.84,32727.0,80.0709,80.2836,79.8581,80.2521,32727.0
2016-07-29 11:00:00,101.85,102.04,101.41,101.47,52960.0,80.26,80.4097,79.9133,79.9606,52960.0
2016-07-29 11:30:00,101.46,102.02,101.38,101.81,64380.0,79.9527,80.394,79.8896,80.2285,64380.0
2016-07-29 12:00:00,101.83,101.9,101.67,101.71,28610.0,80.2442,80.2994,80.1182,80.1497,28610.0
2016-07-29 12:30:00,101.73,101.85,101.14,101.19,30759.0,80.1654,80.26,79.7005,79.7399,30759.0
2016-07-29 13:00:00,101.19,101.42,101.14,101.26,45092.0,79.7399,79.9212,79.7005,79.7951,45092.0
2016-07-29 13:30:00,101.27,101.43,100.93,101.08,46789.0,79.803,79.929,79.535,79.6532,46789.0
2016-07-29 14:00:00,101.1,101.27,101.02,101.27,41080.0,79.669,79.803,79.606,79.803,41080.0
2016-07-29 14:30:00,101.27,101.41,101.09,101.41,44133.0,79.803,79.9133,79.6611,79.9133,44133.0
2016-07-29 15:00:00,101.46,101.52,101.34,101.39,58045.0,79.9527,80.0,79.8581,79.8975,58045.0
2016-07-29 15:30:00,101.39,101.44,101.25,101.25,122143.0,79.8975,79.9369,79.7872,79.7872,122143.0
2016-08-01 09:30:00,101.06,101.56,100.75,101.46,58452.0,79.6375,80.0315,79.3932,79.9527,58452.0
2016-08-01 10:00:00,101.42,101.66,101.29,101.44,20437.0,79.9212,80.1103,79.8187,79.9369,20437.0
2016-08-01 10:30:00,101.48,101.62,101.05,101.31,36180.0,79.9684,80.0788,79.6296,79.8345,36180.0
2016-08-01 11:00:00,101.23,101.8,101.16,101.21,26167.0,79.7714,80.2206,79.7163,79.7557,26167.0
2016-08-01 11:30:00,101.28,101.37,100.66,100.74,29041.0,79.8108,79.8818,79.3223,79.3853,29041.0
2016-08-01 12:00:00,100.79,100.94,100.3,100.34,39260.0,79.4247,79.5429,79.0386,79.0701,39260.0
2016-08-01 12:30:00,100.41,100.69,100.38,100.53,14800.0,79.1253,79.3459,79.1016,79.2198,14800.0
2016-08-01 13:00:00,100.56,100.61,100.25,100.37,15633.0,79.2435,79.2829,78.9992,79.0937,15633.0
2016-08-01 13:30:00,100.4,100.59,100.27,100.59,23197.0,79.1174,79.2671,79.0149,79.2671,23197.0
2016-08-01 14:00:00,100.64,100.86,100.6,100.7,35839.0,79.3065,79.4799,79.275,79.3538,35839.0
2016-08-01 14:30:00,100.73,100.96,100.58,100.87,46768.0,79.3774,79.5587,79.2592,79.4877,46768.0
2016-08-01 15:00:00,100.89,100.96,100.51,100.7,48062.0,79.5035,79.5587,79.2041,79.3538,48062.0
2016-08-01 15:30:00,100.71,100.94,100.63,100.83,111822.0,79.3617,79.5429,79.2986,79.4562,111822.0
2016-08-02 09:30:00,100.18,100.3,99.43,100.05,38753.0,78.944,79.0386,78.353,78.8416,38753.0
2016-08-02 10:00:00,100.01,100.01,98.94,98.99,57340.0,78.81,78.81,77.9669,78.0063,57340.0
2016-08-02 10:30:00,98.97,99.0,98.53,98.84,40235.0,77.9905,78.0141,77.6438,77.8881,40235.0
2016-08-02 11:00:00,98.82,99.39,98.82,99.39,26801.0,77.8723,78.3215,77.8723,78.3215,26801.0
2016-08-02 11:30:00,99.42,99.85,99.33,99.33,84971.0,78.3451,78.684,78.2742,78.2742,84971.0
2016-08-02 12:00:00,99.35,99.59,99.0,99.58,36345.0,78.29,78.4791,78.0141,78.4712,36345.0
2016-08-02 12:30:00,99.53,99.58,99.31,99.35,29878.0,78.4318,78.4712,78.2584,78.29,29878.0
2016-08-02 13:00:00,99.38,99.44,98.67,98.75,34500.0,78.3136,78.3609,77.7541,77.8171,34500.0
2016-08-02 13:30:00,98.76,98.98,98.73,98.77,21327.0,77.825,77.9984,77.8014,77.8329,21327.0
2016-08-02 14:00:00,98.76,99.09,98.74,98.74,22573.0,77.825,78.0851,77.8093,77.8093,22573.0
2016-08-02 14:30:00,98.78,98.91,98.01,98.08,47194.0,77.8408,77.9432,77.234,77.2892,47194.0
2016-08-02 15:00:00,98.1,98.36,97.98,98.0,49744.0,77.3049,77.5098,77.2104,77.2261,49744.0
2016-08-02 15:30:00,97.97,98.19,97.95,98.11,112175.0,77.2025,77.3758,77.1867,77.3128,112175.0
2016-08-03 09:30:00,97.61,98.53,95.29,98.18,136604.0,76.9188,77.6438,75.0906,77.368,136604.0
2016-08-03 10:00:00,98.21,98.39,97.78,97.86,46471.0,77.3916,77.5335,77.0528,77.1158,46471.0
2016-08-03 10:30:00,97.85,98.02,97.4,97.73,82784.0,77.1079,77.2419,76.7533,77.0134,82784.0
2016-08-03 11:00:00,97.76,98.1,97.69,97.97,70080.0,77.037,77.3049,76.9818,77.2025,70080.0
2016-08-03 11:30:00,97.99,98.63,97.9,98.6,49374.0,77.2182,77.7226,77.1473,77.6989,49374.0
2016-08-03 12:00:00,98.63,98.74,98.47,98.54,31795.0,77.7226,77.8093,77.5965,77.6517,31795.0
2016-08-03 12:30:00,98.57,99.13,98.57,99.11,33980.0,77.6753,78.1166,77.6753,78.1008,33980.0
2016-08-03 13:00:00,99.13,99.25,99.11,99.13,35619.0,78.1166,78.2112,78.1008,78.1166,35619.0
2016-08-03 13:30:00,99.14,99.24,99.13,99.23,19207.0,78.1245,78.2033,78.1166,78.1954,19207.0
2016-08-03 14:00:00,99.24,99.28,99.01,99.06,19524.0,78.2033,78.2348,78.022,78.0614,19524.0
2016-08-03 14:30:00,99.05,99.23,99.05,99.07,23714.0,78.0535,78.1954,78.0535,78.0693,23714.0
2016-08-03 15:00:00,99.09,99.16,98.95,99.15,39429.0,78.0851,78.1402,77.9747,78.1323,39429.0
2016-08-03 15:30:00,99.15,99.18,98.95,99.07,90283.0,78.1323,78.156,77.9747,78.0693,90283.0
2016-08-04 09:30:00,99.02,99.85,98.12,98.45,45953.0,78.0299,78.684,77.3207,77.5807,45953.0
2016-08-04 10:00:00,98.55,99.02,98.35,98.38,18958.0,77.6595,78.0299,77.5019,77.5256,18958.0
2016-08-04 10:30:00,98.47,98.95,98.47,98.81,24029.0,77.5965,77.9747,77.5965,77.8644,24029.0
2016-08-04 11:00:00,98.78,99.05,98.6,98.95,77028.0,77.8408,78.0535,77.6989,77.9747,77028.0
2016-08-04 11:30:00,98.95,99.37,98.85,99.1,76088.0,77.9747,78.3057,77.8959,78.0929,76088.0
2016-08-04 12:00:00,99.09,99.25,98.87,98.87,62059.0,78.0851,78.2112,77.9117,77.9117,62059.0
2016-08-04 12:30:00,98.9,99.04,98.67,98.9,34084.0,77.9353,78.0457,77.7541,77.9353,34084.0
2016-08-04 13:00:00,98.9,98.97,98.55,98.76,34208.0,77.9353,77.9905,77.6595,77.825,34208.0
2016-08-04 13:30:00,98.77,98.8,98.6,98.72,23770.0,77.8329,77.8565,77.6989,77.7935,23770.0
2016-08-04 14:00:00,98.71,98.91,98.58,98.61,40303.0,77.7856,77.9432,77.6832,77.7068,40303.0
2016-08-04 14:30:00,98.62,98.79,98.61,98.67,38294.0,77.7147,77.8487,77.7068,77.7541,38294.0
2016-08-04 15:00:00,98.66,98.96,98.65,98.87,68287.0,77.7462,77.9826,77.7383,77.9117,68287.0
2016-08-04 15:30:00,98.87,98.99,98.74,98.83,102528.0,77.9117,78.0063,77.8093,77.8802,102528.0
2016-08-05 09:30:00,99.66,99.68,98.91,99.55,37030.0,78.5342,78.55,77.9432,78.4476,37030.0
2016-08-05 10:00:00,99.57,99.97,99.16,99.74,17845.0,78.4633,78.7785,78.1402,78.5973,17845.0
2016-08-05 10:30:00,99.81,99.95,99.52,99.61,19521.0,78.6524,78.7628,78.4239,78.4948,19521.0
2016-08-05 11:00:00,99.61,99.94,99.55,99.84,24975.0,78.4948,78.7549,78.4476,78.6761,24975.0
2016-08-05 11:30:00,99.83,100.15,99.83,99.99,48624.0,78.6682,78.9204,78.6682,78.7943,48624.0
2016-08-05 12:00:00,100.03,100.11,99.98,100.04,15499.0,78.8258,78.8889,78.7864,78.8337,15499.0
2016-08-05 12:30:00,100.06,100.12,99.97,100.09,18706.0,78.8494,78.8967,78.7785,78.8731,18706.0
2016-08-05 13:00:00,100.1,100.29,100.1,100.19,17612.0,78.881,79.0307,78.881,78.9519,17612.0
2016-08-05 13:30:00,100.24,100.49,100.2,100.43,32372.0,78.9913,79.1883,78.9598,79.141,32372.0
2016-08-05 14:00:00,100.43,100.44,100.23,100.23,19846.0,79.141,79.1489,78.9834,78.9834,19846.0
2016-08-05 14:30:00,100.22,100.57,100.19,100.51,43170.0,78.9755,79.2513,78.9519,79.2041,43170.0
2016-08-05 15:00:00,100.5,100.57,100.37,100.47,36514.0,79.1962,79.2513,79.0937,79.1725,36514.0
2016-08-05 15:30:00,100.45,100.98,100.41,100.71,152150.0,79.1568,79.5744,79.1253,79.3617,152150.0
2016-08-08 09:30:00,101.34,102.97,101.34,101.89,50662.0,79.8581,81.1426,79.8581,80.2915,50662.0
2016-08-08 10:00:00,101.86,102.04,101.06,101.06,49580.0,80.2679,80.4097,79.6375,79.6375,49580.0
2016-08-08 10:30:00,101.02,101.48,100.77,101.38,47048.0,79.606,79.9684,79.4089,79.8896,47048.0
2016-08-08 11:00:00,101.33,101.6,101.2,101.31,95361.0,79.8502,80.063,79.7478,79.8345,95361.0
2016-08-08 11:30:00,101.3,101.3,100.78,100.96,72129.0,79.8266,79.8266,79.4168,79.5587,72129.0
2016-08-08 12:00:00,100.94,101.23,100.91,101.2,39320.0,79.5429,79.7714,79.5193,79.7478,39320.0
2016-08-08 12:30:00,101.21,101.38,101.14,101.25,42823.0,79.7557,79.8896,79.7005,79.7872,42823.0
2016-08-08 13:00:00,101.14,101.36,100.85,101.36,33454.0,79.7005,79.8739,79.472,79.8739,33454.0
2016-08-08 13:30:00,101.34,101.37,101.02,101.02,56630.0,79.8581,79.8818,79.606,79.606,56630.0
2016-08-08 14:00:00,101.02,101.1,100.9,100.95,39070.0,79.606,79.669,79.5114,79.5508,39070.0
2016-08-08 14:30:00,100.96,101.23,100.96,101.18,21710.0,79.5587,79.7714,79.5587,79.732,21710.0
2016-08-08 15:00:00,101.15,101.35,101.11,101.3,37781.0,79.7084,79.866,79.6769,79.8266,37781.0
2016-08-08 15:30:00,101.31,101.4,101.14,101.23,116346.0,79.8345,79.9054,79.7005,79.7714,116346.0
2016-08-09 09:30:00,101.0,101.4,100.55,101.33,92908.0,79.5902,79.9054,79.2356,79.8502,92908.0
2016-08-09 10:00:00,101.34,101.75,101.13,101.2,46032.0,79.8581,80.1812,79.6926,79.7478,46032.0
2016-08-09 10:30:00,101.18,101.49,101.18,101.34,39106.0,79.732,79.9763,79.732,79.8581,39106.0
2016-08-09 11:00:00,101.36,101.37,100.71,100.71,33239.0,79.8739,79.8818,79.3617,79.3617,33239.0
2016-08-09 11:30:00,100.8,101.42,100.65,100.85,55644.0,79.4326,79.9212,79.3144,79.472,55644.0
2016-08-09 12:00:00,100.88,100.92,100.44,100.75,25233.0,79.4956,79.5271,79.1489,79.3932,25233.0
2016-08-09 12:30:00,100.78,101.09,100.55,100.62,78047.0,79.4168,79.6611,79.2356,79.2907,78047.0
2016-08-09 13:00:00,100.58,100.74,100.19,100.23,70196.0,79.2592,79.3853,78.9519,78.9834,70196.0
2016-08-09 13:30:00,100.24,100.62,99.99,100.29,63650.0,78.9913,79.2907,78.7943,79.0307,63650.0
2016-08-09 14:00:00,100.3,100.37,100.18,100.31,18183.0,79.0386,79.0937,78.944,79.0465,18183.0
2016-08-09 14:30:00,100.26,100.31,99.99,100.06,19625.0,79.0071,79.0465,78.7943,78.8494,19625.0
2016-08-09 15:00:00,100.06,100.12,99.81,99.97,20660.0,78.8494,78.8967,78.6524,78.7785,20660.0
2016-08-09 15:30:00,99.97,100.13,99.97,100.01,62315.0,78.7785,78.9046,78.7785,78.81,62315.0
2016-08-10 09:30:00,100.41,101.02,99.67,100.54,37421.0,79.1253,79.606,78.5421,79.2277,37421.0
2016-08-10 10:00:00,100.48,100.65,100.2,100.57,72490.0,79.1804,79.3144,78.9598,79.2513,72490.0
2016-08-10 10:30:00,100.51,101.16,100.44,101.16,30567.0,79.2041,79.7163,79.1489,79.7163,30567.0
2016-08-10 11:00:00,101.17,101.48,100.9,101.04,68731.0,79.7242,79.9684,79.5114,79.6217,68731.0
2016-08-10 11:30:00,101.06,101.18,100.81,100.97,43962.0,79.6375,79.732,79.4405,79.5665,43962.0
2016-08-10 12:00:00,100.95,101.27,100.93,101.14,22390.0,79.5508,79.803,79.535,79.7005,22390.0
2016-08-10 12:30:00,101.14,101.19,100.75,100.75,60314.0,79.7005,79.7399,79.3932,79.3932,60314.0
2016-08-10 13:00:00,100.75,101.09,100.75,101.0,36973.0,79.3932,79.6611,79.3932,79.5902,36973.0
2016-08-10 13:30:00,101.02,101.33,101.01,101.23,22026.0,79.606,79.8502,79.5981,79.7714,22026.0
2016-08-10 14:00:00,101.22,101.34,100.98,101.13,50291.0,79.7636,79.8581,79.5744,79.6926,50291.0
2016-08-10 14:30:00,101.13,101.22,100.9,101.2,57081.0,79.6926,79.7636,79.5114,79.7478,57081.0
2016-08-10 15:00:00,101.16,101.18,101.04,101.14,36506.0,79.7163,79.732,79.6217,79.7005,36506.0
2016-08-10 15:30:00,101.14,101.22,100.88,100.98,96248.0,79.7005,79.7636,79.4956,79.5744,96248.0
2016-08-11 09:30:00,102.62,103.51,102.27,102.28,58747.0,80.8668,81.5681,80.591,80.5989,58747.0
2016-08-11 10:00:00,102.34,102.34,101.32,101.49,102425.0,80.6461,80.6461,79.8424,79.9763,102425.0
2016-08-11 10:30:00,101.49,101.71,101.35,101.4,85741.0,79.9763,80.1497,79.866,79.9054,85741.0
2016-08-11 11:00:00,101.37,101.66,101.35,101.54,50403.0,79.8818,80.1103,79.866,80.0157,50403.0
2016-08-11 11:30:00,101.5,102.07,101.45,102.04,56713.0,79.9842,80.4334,79.9448,80.4097,56713.0
2016-08-11 12:00:00,102.05,102.15,101.97,102.05,33673.0,80.4176,80.4964,80.3546,80.4176,33673.0
2016-08-11 12:30:00,102.05,102.22,102.05,102.07,24645.0,80.4176,80.5516,80.4176,80.4334,24645.0
2016-08-11 13:00:00,102.07,102.19,102.0,102.19,54822.0,80.4334,80.5279,80.3782,80.5279,54822.0
2016-08-11 13:30:00,102.2,102.36,102.06,102.32,29502.0,80.5358,80.6619,80.4255,80.6304,29502.0
2016-08-11 14:00:00,102.31,102.7,102.31,102.7,37577.0,80.6225,80.9298,80.6225,80.9298,37577.0
2016-08-11 14:30:00,102.71,102.89,102.46,102.47,40096.0,80.9377,81.0796,80.7407,80.7486,40096.0
2016-08-11 15:00:00,102.45,102.97,102.27,102.94,95209.0,80.7328,81.1426,80.591,81.119,95209.0
2016-08-11 15:30:00,102.93,103.27,102.9,103.06,156024.0,81.1111,81.379,81.0874,81.2135,156024.0
2016-08-12 09:30:00,103.0,103.07,102.16,102.34,60923.0,81.1662,81.2214,80.5043,80.6461,60923.0
2016-08-12 10:00:00,102.4,102.64,102.19,102.19,28297.0,80.6934,80.8825,80.5279,80.5279,28297.0
2016-08-12 10:30:00,102.23,102.42,102.12,102.17,12658.0,80.5595,80.7092,80.4728,80.5122,12658.0
2016-08-12 11:00:00,102.18,102.43,101.99,101.99,45863.0,80.5201,80.7171,80.3703,80.3703,45863.0
2016-08-12 11:30:00,102.03,102.11,101.82,102.08,32690.0,80.4019,80.4649,80.2364,80.4413,32690.0
2016-08-12 12:00:00,102.1,102.32,102.02,102.26,87746.0,80.457,80.6304,80.394,80.5831,87746.0
2016-08-12 12:30:00,102.26,102.36,102.09,102.22,76105.0,80.5831,80.6619,80.4491,80.5516,76105.0
2016-08-12 13:00:00,102.23,102.27,102.04,102.27,18389.0,80.5595,80.591,80.4097,80.591,18389.0
2016-08-12 13:30:00,102.29,102.32,102.08,102.15,27862.0,80.6067,80.6304,80.4413,80.4964,27862.0
2016-08-12 14:00:00,102.18,102.66,102.15,102.6,59421.0,80.5201,80.8983,80.4964,80.851,59421.0
2016-08-12 14:30:00,102.66,102.83,102.44,102.44,56409.0,80.8983,81.0323,80.7249,80.7249,56409.0
2016-08-12 15:00:00,102.45,102.55,102.23,102.37,69124.0,80.7328,80.8116,80.5595,80.6698,69124.0
2016-08-12 15:30:00,102.37,102.5,102.34,102.38,64022.0,80.6698,80.7722,80.6461,80.6777,64022.0
2016-08-15 09:30:00,102.66,103.32,102.53,102.66,12672.0,80.8983,81.4184,80.7959,80.8983,12672.0
2016-08-15 10:00:00,102.69,102.83,102.55,102.65,18776.0,80.9219,81.0323,80.8116,80.8904,18776.0
2016-08-15 10:30:00,102.61,102.87,102.42,102.45,19780.0,80.8589,81.0638,80.7092,80.7328,19780.0
2016-08-15 11:00:00,102.48,102.57,102.3,102.33,14219.0,80.7565,80.8274,80.6146,80.6383,14219.0
2016-08-15 11:30:00,102.36,102.47,102.14,102.2,14843.0,80.6619,80.7486,80.4885,80.5358,14843.0
2016-08-15 12:00:00,102.21,102.28,102.18,102.23,14544.0,80.5437,80.5989,80.5201,80.5595,14544.0
2016-08-15 12:30:00,102.27,102.32,102.11,102.12,13018.0,80.591,80.6304,80.4649,80.4728,13018.0
2016-08-15 13:00:00,102.15,102.43,102.13,102.29,16400.0,80.4964,80.7171,80.4807,80.6067,16400.0
2016-08-15 13:30:00,102.3,102.36,102.24,102.25,15246.0,80.6146,80.6619,80.5673,80.5752,15246.0
2016-08-15 14:00:00,102.22,102.23,101.97,102.05,21926.0,80.5516,80.5595,80.3546,80.4176,21926.0
2016-08-15 14:30:00,102.06,102.13,101.96,101.98,18702.0,80.4255,80.4807,80.3467,80.3625,18702.0
2016-08-15 15:00:00,101.99,102.04,101.88,101.88,17405.0,80.3703,80.4097,80.2836,80.2836,17405.0
2016-08-15 15:30:00,101.9,101.98,101.73,101.95,74919.0,80.2994,80.3625,80.1654,80.3388,74919.0
2016-08-16 09:30:00,101.66,101.82,101.18,101.3,13067.0,80.1103,80.2364,79.732,79.8266,13067.0
2016-08-16 10:00:00,101.33,101.63,101.3,101.35,20196.0,79.8502,80.0866,79.8266,79.866,20196.0
2016-08-16 10:30:00,101.38,101.63,101.36,101.38,31452.0,79.8896,80.0866,79.8739,79.8896,31452.0
2016-08-16 11:00:00,101.41,101.55,101.37,101.4,14569.0,79.9133,80.0236,79.8818,79.9054,14569.0
2016-08-16 11:30:00,101.4,101.73,101.32,101.68,14242.0,79.9054,80.1654,79.8424,80.126,14242.0
2016-08-16 12:00:00,101.73,101.73,101.16,101.17,16773.0,80.1654,80.1654,79.7163,79.7242,16773.0
2016-08-16 12:30:00,101.12,101.31,101.09,101.17,14444.0,79.6848,79.8345,79.6611,79.7242,14444.0
2016-08-16 13:00:00,101.15,101.21,101.0,101.09,17157.0,79.7084,79.7557,79.5902,79.6611,17157.0
2016-08-16 13:30:00,101.09,101.26,101.04,101.2,20011.0,79.6611,79.7951,79.6217,79.7478,20011.0
2016-08-16 14:00:00,101.17,101.28,100.94,101.02,10702.0,79.7242,79.8108,79.5429,79.606,10702.0
2016-08-16 14:30:00,101.03,101.24,100.97,101.21,15008.0,79.6138,79.7793,79.5665,79.7557,15008.0
2016-08-16 15:00:00,101.21,101.22,101.09,101.09,26635.0,79.7557,79.7636,79.6611,79.6611,26635.0
2016-08-16 15:30:00,101.12,101.16,100.79,100.79,77504.0,79.6848,79.7163,79.4247,79.4247,77504.0
2016-08-17 09:30:00,100.52,101.12,99.37,99.39,54987.0,79.2119,79.6848,78.3057,78.3215,54987.0
2016-08-17 10:00:00,99.4,99.47,98.77,99.42,64774.0,78.3294,78.3845,77.8329,78.3451,64774.0
2016-08-17 10:30:00,99.44,99.6,98.92,99.02,66012.0,78.3609,78.487,77.9511,78.0299,66012.0
2016-08-17 11:00:00,99.05,99.26,98.45,98.46,51862.0,78.0535,78.219,77.5807,77.5886,51862.0
2016-08-17 11:30:00,98.52,98.63,98.39,98.57,33246.0,77.6359,77.7226,77.5335,77.6753,33246.0
2016-08-17 12:00:00,98.6,98.67,98.4,98.6,49907.0,77.6989,77.7541,77.5413,77.6989,49907.0
2016-08-17 12:30:00,98.68,98.81,98.6,98.78,65415.0,77.762,77.8644,77.6989,77.8408,65415.0
2016-08-17 13:00:00,98.79,98.88,98.78,98.78,45668.0,77.8487,77.9196,77.8408,77.8408,45668.0
2016-08-17 13:30:00,98.81,98.82,98.34,98.41,45033.0,77.8644,77.8723,77.4941,77.5492,45033.0
2016-08-17 14:00:00,98.42,98.71,98.28,98.68,85179.0,77.5571,77.7856,77.4468,77.762,85179.0
2016-08-17 14:30:00,98.65,98.81,98.48,98.73,78224.0,77.7383,77.8644,77.6044,77.8014,78224.0
2016-08-17 15:00:00,98.76,98.97,98.56,98.94,75457.0,77.825,77.9905,77.6674,77.9669,75457.0
2016-08-17 15:30:00,98.93,99.23,98.87,98.97,162116.0,77.959,78.1954,77.9117,77.9905,162116.0
2016-08-18 09:30:00,98.91,99.78,98.49,98.95,27114.0,77.9432,78.6288,77.6123,77.9747,27114.0
2016-08-18 10:00:00,99.01,99.31,98.44,98.47,42207.0,78.022,78.2584,77.5729,77.5965,42207.0
2016-08-18 10:30:00,98.52,99.1,98.49,98.97,50219.0,77.6359,78.0929,77.6123,77.9905,50219.0
2016-08-18 11:00:00,99.0,99.2,98.85,98.95,44673.0,78.0141,78.1718,77.8959,77.9747,44673.0
2016-08-18 11:30:00,98.99,99.33,98.93,99.33,67544.0,78.0063,78.2742,77.959,78.2742,67544.0
2016-08-18 12:00:00,99.3,99.54,99.1,99.31,24378.0,78.2506,78.4397,78.0929,78.2584,24378.0
2016-08-18 12:30:00,99.3,99.38,99.16,99.27,33157.0,78.2506,78.3136,78.1402,78.2269,33157.0
2016-08-18 13:00:00,99.3,99.62,99.23,99.26,30052.0,78.2506,78.5027,78.1954,78.219,30052.0
2016-08-18 13:30:00,99.28,99.58,99.28,99.45,24740.0,78.2348,78.4712,78.2348,78.3688,24740.0
2016-08-18 14:00:00,99.48,99.48,99.19,99.19,26634.0,78.3924,78.3924,78.1639,78.1639,26634.0
2016-08-18 14:30:00,99.21,99.25,98.73,99.11,49064.0,78.1796,78.2112,77.8014,78.1008,49064.0
2016-08-18 15:00:00,99.13,99.36,99.11,99.22,50539.0,78.1166,78.2978,78.1008,78.1875,50539.0
2016-08-18 15:30:00,99.25,99.38,99.19,99.26,112832.0,78.2112,78.3136,78.1639,78.219,112832.0
2016-08-19 09:30:00,99.37,99.79,98.85,99.55,14009.0,78.3057,78.6367,77.8959,78.4476,14009.0
2016-08-19 10:00:00,99.58,100.23,99.52,100.17,21915.0,78.4712,78.9834,78.4239,78.9361,21915.0
2016-08-19 10:30:00,100.12,100.17,99.69,99.72,18000.0,78.8967,78.9361,78.5579,78.5815,18000.0
2016-08-19 11:00:00,99.75,99.79,99.49,99.74,25858.0,78.6052,78.6367,78.4003,78.5973,25858.0
2016-08-19 11:30:00,99.75,99.82,99.44,99.72,20764.0,78.6052,78.6603,78.3609,78.5815,20764.0
2016-08-19 12:00:00,99.74,99.81,99.35,99.47,21014.0,78.5973,78.6524,78.29,78.3845,21014.0
2016-08-19 12:30:00,99.47,99.48,99.09,99.23,24879.0,78.3845,78.3924,78.0851,78.1954,24879.0
2016-08-19 13:00:00,99.27,99.51,99.23,99.51,25836.0,78.2269,78.416,78.1954,78.416,25836.0
2016-08-19 13:30:00,99.5,99.71,99.46,99.61,14341.0,78.4082,78.5736,78.3766,78.4948,14341.0
2016-08-19 14:00:00,99.58,99.77,99.52,99.63,18395.0,78.4712,78.6209,78.4239,78.5106,18395.0
2016-08-19 14:30:00,99.61,99.83,99.48,99.68,21781.0,78.4948,78.6682,78.3924,78.55,21781.0
2016-08-19 15:00:00,99.71,99.9,99.68,99.86,34737.0,78.5736,78.7234,78.55,78.6918,34737.0
2016-08-19 15:30:00,99.9,99.91,99.68,99.7,48835.0,78.7234,78.7312,78.55,78.5658,48835.0
2016-08-22 09:30:00,99.83,100.12,98.73,98.74,47861.0,78.6682,78.8967,77.8014,77.8093,47861.0
2016-08-22 10:00:00,98.74,98.93,98.14,98.92,56691.0,77.8093,77.959,77.3364,77.9511,56691.0
2016-08-22 10:30:00,98.9,99.19,98.89,99.02,33315.0,77.9353,78.1639,77.9275,78.0299,33315.0
2016-08-22 11:00:00,99.04,99.06,98.3,98.43,24687.0,78.0457,78.0614,77.4625,77.565,24687.0
2016-08-22 11:30:00,98.44,99.08,98.44,99.01,13531.0,77.5729,78.0772,77.5729,78.022,13531.0
2016-08-22 12:00:00,99.03,99.11,98.68,98.95,18582.0,78.0378,78.1008,77.762,77.9747,18582.0
2016-08-22 12:30:00,98.94,99.02,98.67,98.87,13716.0,77.9669,78.0299,77.7541,77.9117,13716.0
2016-08-22 13:00:00,98.9,98.94,98.48,98.68,14295.0,77.9353,77.9669,77.6044,77.762,14295.0
2016-08-22 13:30:00,98.66,99.19,98.62,99.08,24067.0,77.7462,78.1639,77.7147,78.0772,24067.0
2016-08-22 14:00:00,99.08,99.08,98.68,98.7,25649.0,78.0772,78.0772,77.762,77.7777,25649.0
2016-08-22 14:30:00,98.65,99.04,98.54,98.66,29702.0,77.7383,78.0457,77.6517,77.7462,29702.0
2016-08-22 15:00:00,98.66,98.8,98.55,98.76,68031.0,77.7462,77.8565,77.6595,77.825,68031.0
2016-08-22 15:30:00,98.75,98.9,98.69,98.85,79745.0,77.8171,77.9353,77.7699,77.8959,79745.0
2016-08-23 09:30:00,99.28,99.96,98.86,99.06,15926.0,78.2348,78.7706,77.9038,78.0614,15926.0
2016-08-23 10:00:00,99.17,99.29,98.87,99.03,18627.0,78.1481,78.2427,77.9117,78.0378,18627.0
2016-08-23 10:30:00,99.04,99.04,98.68,98.92,29177.0,78.0457,78.0457,77.762,77.9511,29177.0
2016-08-23 11:00:00,98.99,99.55,98.85,99.55,58047.0,78.0063,78.4476,77.8959,78.4476,58047.0
2016-08-23 11:30:00,99.58,99.8,99.46,99.64,13325.0,78.4712,78.6446,78.3766,78.5185,13325.0
2016-08-23 12:00:00,99.65,99.71,99.56,99.63,11335.0,78.5264,78.5736,78.4554,78.5106,11335.0
2016-08-23 12:30:00,99.64,99.83,99.59,99.59,12421.0,78.5185,78.6682,78.4791,78.4791,12421.0
2016-08-23 13:00:00,99.62,100.15,99.6,100.05,19996.0,78.5027,78.9204,78.487,78.8416,19996.0
2016-08-23 13:30:00,100.07,100.42,99.96,100.4,26594.0,78.8573,79.1331,78.7706,79.1174,26594.0
2016-08-23 14:00:00,100.36,100.4,100.18,100.31,29306.0,79.0859,79.1174,78.944,79.0465,29306.0
2016-08-23 14:30:00,100.28,100.41,100.2,100.38,32280.0,79.0228,79.1253,78.9598,79.1016,32280.0
2016-08-23 15:00:00,100.36,100.49,100.36,100.47,34844.0,79.0859,79.1883,79.0859,79.1725,34844.0
2016-08-23 15:30:00,100.45,100.5,100.28,100.45,99403.0,79.1568,79.1962,79.0228,79.1568,99403.0
2016-08-24 09:30:00,100.34,100.6,99.51,99.75,13622.0,79.0701,79.275,78.416,78.6052,13622.0
2016-08-24 10:00:00,99.75,99.82,99.51,99.62,10200.0,78.6052,78.6603,78.416,78.5027,10200.0
2016-08-24 10:30:00,99.6,99.71,99.52,99.71,24649.0,78.487,78.5736,78.4239,78.5736,24649.0
2016-08-24 11:00:00,99.75,99.86,99.64,99.86,16881.0,78.6052,78.6918,78.5185,78.6918,16881.0
2016-08-24 11:30:00,99.81,99.81,99.51,99.51,25306.0,78.6524,78.6524,78.416,78.416,25306.0
2016-08-24 12:00:00,99.5,99.51,99.36,99.36,13717.0,78.4082,78.416,78.2978,78.2978,13717.0
2016-08-24 12:30:00,99.4,99.49,99.32,99.32,6720.0,78.3294,78.4003,78.2663,78.2663,6720.0
2016-08-24 13:00:00,99.29,99.43,99.29,99.42,16100.0,78.2427,78.353,78.2427,78.3451,16100.0
2016-08-24 13:30:00,99.45,99.45,99.23,99.25,8887.0,78.3688,78.3688,78.1954,78.2112,8887.0
2016-08-24 14:00:00,99.24,99.25,98.9,98.9,17059.0,78.2033,78.2112,77.9353,77.9353,17059.0
2016-08-24 14:30:00,98.95,99.09,98.93,99.05,15622.0,77.9747,78.0851,77.959,78.0535,15622.0
2016-08-24 15:00:00,99.1,99.2,99.03,99.12,31791.0,78.0929,78.1718,78.0378,78.1087,31791.0
2016-08-24 15:30:00,99.13,99.36,99.13,99.34,80266.0,78.1166,78.2978,78.1166,78.2821,80266.0
2016-08-25 09:30:00,98.93,99.07,98.0,98.93,39012.0,77.959,78.0693,77.2261,77.959,39012.0
2016-08-25 10:00:00,99.03,99.21,98.84,98.84,17243.0,78.0378,78.1796,77.8881,77.8881,17243.0
2016-08-25 10:30:00,98.82,99.0,98.6,98.75,23913.0,77.8723,78.0141,77.6989,77.8171,23913.0
2016-08-25 11:00:00,98.73,98.8,98.4,98.4,18717.0,77.8014,77.8565,77.5413,77.5413,18717.0
2016-08-25 11:30:00,98.48,98.53,98.24,98.39,15433.0,77.6044,77.6438,77.4153,77.5335,15433.0
2016-08-25 12:00:00,98.37,98.38,98.13,98.23,14320.0,77.5177,77.5256,77.3286,77.4074,14320.0
2016-08-25 12:30:00,98.26,98.33,98.19,98.19,9953.0,77.431,77.4862,77.3758,77.3758,9953.0
2016-08-25 13:00:00,98.19,98.2,97.89,97.95,15490.0,77.3758,77.3837,77.1394,77.1867,15490.0
2016-08-25 13:30:00,97.91,97.97,97.62,97.95,34100.0,77.1552,77.2025,76.9267,77.1867,34100.0
2016-08-25 14:00:00,97.95,98.07,97.81,97.88,15640.0,77.1867,77.2813,77.0764,77.1316,15640.0
2016-08-25 14:30:00,97.87,98.03,97.79,98.0,14862.0,77.1237,77.2498,77.0606,77.2261,14862.0
2016-08-25 15:00:00,98.01,98.14,97.89,98.04,26975.0,77.234,77.3364,77.1394,77.2576,26975.0
2016-08-25 15:30:00,98.03,98.08,97.82,97.89,51988.0,77.2498,77.2892,77.0843,77.1394,51988.0
2016-08-26 09:30:00,97.81,97.98,97.16,97.37,22667.0,77.3394,77.4738,76.8254,76.9914,22667.0
2016-08-26 10:00:00,97.31,97.53,96.86,97.09,70630.0,76.944,77.118,76.5882,76.77,70630.0
2016-08-26 10:30:00,97.14,97.25,96.94,96.94,36883.0,76.8096,76.8966,76.6514,76.6514,36883.0
2016-08-26 11:00:00,97.02,97.43,96.94,97.32,24525.0,76.7147,77.0389,76.6514,76.9519,24525.0
2016-08-26 11:30:00,97.31,97.42,96.88,97.15,29144.0,76.944,77.031,76.604,76.8175,29144.0
2016-08-26 12:00:00,97.1,97.1,96.48,96.59,38727.0,76.7779,76.7779,76.2877,76.3747,38727.0
2016-08-26 12:30:00,96.56,96.71,96.19,96.35,34047.0,76.351,76.4696,76.0584,76.1849,34047.0
2016-08-26 13:00:00,96.39,96.59,96.32,96.4,26912.0,76.2165,76.3747,76.1612,76.2245,26912.0
2016-08-26 13:30:00,96.38,96.7,96.35,96.45,26692.0,76.2086,76.4617,76.1849,76.264,26692.0
2016-08-26 14:00:00,96.45,96.62,96.24,96.5,13996.0,76.264,76.3984,76.0979,76.3035,13996.0
2016-08-26 14:30:00,96.48,96.6,96.36,96.57,12163.0,76.2877,76.3826,76.1928,76.3589,12163.0
2016-08-26 15:00:00,96.59,96.72,96.52,96.69,30156.0,76.3747,76.4775,76.3193,76.4538,30156.0
2016-08-26 15:30:00,96.72,96.81,96.63,96.71,106571.0,76.4775,76.5486,76.4063,76.4696,106571.0
2016-08-29 09:30:00,96.79,97.65,96.79,97.58,29203.0,76.5328,77.2128,76.5328,77.1575,29203.0
2016-08-29 10:00:00,97.6,98.37,97.58,97.67,85280.0,77.1733,77.7821,77.1575,77.2287,85280.0
2016-08-29 10:30:00,97.69,97.7,97.42,97.49,29286.0,77.2445,77.2524,77.031,77.0863,29286.0
2016-08-29 11:00:00,97.48,97.84,97.36,97.69,41887.0,77.0784,77.3631,76.9835,77.2445,41887.0
2016-08-29 11:30:00,97.7,97.87,97.46,97.5,19532.0,77.2524,77.3868,77.0626,77.0942,19532.0
2016-08-29 12:00:00,97.5,97.67,97.36,97.38,18856.0,77.0942,77.2287,76.9835,76.9993,18856.0
2016-08-29 12:30:00,97.33,97.55,97.3,97.51,10000.0,76.9598,77.1338,76.9361,77.1021,10000.0
2016-08-29 13:00:00,97.53,97.64,97.45,97.58,11594.0,77.118,77.2049,77.0547,77.1575,11594.0
2016-08-29 13:30:00,97.56,97.73,97.53,97.65,8450.0,77.1417,77.2761,77.118,77.2128,8450.0
2016-08-29 14:00:00,97.63,97.64,97.21,97.21,10968.0,77.197,77.2049,76.8649,76.8649,10968.0
2016-08-29 14:30:00,97.27,97.34,97.19,97.28,15962.0,76.9124,76.9677,76.8491,76.9203,15962.0
2016-08-29 15:00:00,97.28,97.34,97.2,97.24,19126.0,76.9203,76.9677,76.857,76.8886,19126.0
2016-08-29 15:30:00,97.23,97.44,97.2,97.4,67966.0,76.8807,77.0468,76.857,77.0152,67966.0
2016-08-30 09:30:00,97.42,97.42,96.23,96.43,26878.0,77.031,77.031,76.09,76.2482,26878.0
2016-08-30 10:00:00,96.45,96.65,96.32,96.42,18078.0,76.264,76.4221,76.1612,76.2403,18078.0
2016-08-30 10:30:00,96.42,96.43,95.8,95.84,50382.0,76.2403,76.2482,75.75,75.7817,50382.0
2016-08-30 11:00:00,95.83,95.87,95.63,95.63,28338.0,75.7737,75.8054,75.6156,75.6156,28338.0
2016-08-30 11:30:00,95.63,95.65,95.37,95.4,36799.0,75.6156,75.6314,75.41,75.4337,36799.0
2016-08-30 12:00:00,95.43,95.95,95.4,95.85,19580.0,75.4575,75.8686,75.4337,75.7896,19580.0
2016-08-30 12:30:00,95.85,95.88,95.76,95.77,23582.0,75.7896,75.8133,75.7184,75.7263,23582.0
2016-08-30 13:00:00,95.76,95.83,95.71,95.79,19050.0,75.7184,75.7737,75.6789,75.7421,19050.0
2016-08-30 13:30:00,95.78,95.9,95.68,95.72,38637.0,75.7342,75.8291,75.6551,75.6868,38637.0
2016-08-30 14:00:00,95.74,95.74,95.36,95.39,44399.0,75.7026,75.7026,75.4021,75.4258,44399.0
2016-08-30 14:30:00,95.36,95.52,95.3,95.39,27724.0,75.4021,75.5286,75.3547,75.4258,27724.0
2016-08-30 15:00:00,95.37,95.44,95.16,95.35,19986.0,75.41,75.4654,75.244,75.3942,19986.0
2016-08-30 15:30:00,95.36,95.6,95.31,95.55,63293.0,75.4021,75.5919,75.3626,75.5523,63293.0
2016-08-31 09:30:00,95.56,96.12,95.01,95.67,15784.0,75.5603,76.0031,75.1254,75.6472,15784.0
2016-08-31 10:00:00,95.54,95.81,94.95,94.95,20826.0,75.5444,75.7579,75.0779,75.0779,20826.0
2016-08-31 10:30:00,94.91,94.99,94.24,94.24,32533.0,75.0463,75.1095,74.5165,74.5165,32533.0
2016-08-31 11:00:00,94.29,94.44,94.07,94.44,49857.0,74.5561,74.6747,74.3821,74.6747,49857.0
2016-08-31 11:30:00,94.4,94.51,94.23,94.48,26846.0,74.643,74.73,74.5086,74.7063,26846.0
2016-08-31 12:00:00,94.46,94.92,94.44,94.92,28446.0,74.6905,75.0542,74.6747,75.0542,28446.0
2016-08-31 12:30:00,94.9,95.1,94.84,95.1,20083.0,75.0384,75.1965,74.9909,75.1965,20083.0
2016-08-31 13:00:00,95.1,95.2,95.03,95.2,29561.0,75.1965,75.2756,75.1412,75.2756,29561.0
2016-08-31 13:30:00,95.17,95.23,94.97,95.06,17309.0,75.2519,75.2993,75.0937,75.1649,17309.0
2016-08-31 14:00:00,95.05,95.55,95.05,95.48,14860.0,75.157,75.5523,75.157,75.497,14860.0
2016-08-31 14:30:00,95.47,95.48,95.28,95.28,23420.0,75.4891,75.497,75.3389,75.3389,23420.0
2016-08-31 15:00:00,95.28,95.63,95.28,95.39,20948.0,75.3389,75.6156,75.3389,75.4258,20948.0
2016-08-31 15:30:00,95.39,95.48,95.27,95.29,69150.0,75.4258,75.497,75.3309,75.3468,69150.0
2016-09-01 09:30:00,95.4,95.59,94.93,95.18,27283.0,75.4337,75.584,75.0621,75.2598,27283.0
2016-09-01 10:00:00,95.18,95.33,94.86,95.08,32970.0,75.2598,75.3784,75.0068,75.1807,32970.0
2016-09-01 10:30:00,95.06,95.06,94.62,94.99,45850.0,75.1649,75.1649,74.817,75.1095,45850.0
2016-09-01 11:00:00,94.97,95.2,94.82,95.19,57355.0,75.0937,75.2756,74.9751,75.2677,57355.0
2016-09-01 11:30:00,95.21,95.53,95.17,95.51,25966.0,75.2835,75.5365,75.2519,75.5207,25966.0
2016-09-01 12:00:00,95.5,95.7,95.32,95.61,35461.0,75.5128,75.671,75.3705,75.5998,35461.0
2016-09-01 12:30:00,95.65,95.75,95.49,95.55,15962.0,75.6314,75.7105,75.5049,75.5523,15962.0
2016-09-01 13:00:00,95.54,95.75,95.51,95.7,35628.0,75.5444,75.7105,75.5207,75.671,35628.0
2016-09-01 13:30:00,95.71,95.75,95.6,95.66,24522.0,75.6789,75.7105,75.5919,75.6393,24522.0
2016-09-01 14:00:00,95.62,95.62,95.36,95.54,20267.0,75.6077,75.6077,75.4021,75.5444,20267.0
2016-09-01 14:30:00,95.53,95.61,95.46,95.6,25377.0,75.5365,75.5998,75.4812,75.5919,25377.0
2016-09-01 15:00:00,95.59,95.6,95.3,95.4,29836.0,75.584,75.5919,75.3547,75.4337,29836.0
2016-09-01 15:30:00,95.38,95.84,95.36,95.79,99992.0,75.4179,75.7817,75.4021,75.7421,99992.0
2016-09-02 09:30:00,95.83,95.83,95.17,95.78,16292.0,75.7737,75.7737,75.2519,75.7342,16292.0
2016-09-02 10:00:00,95.87,96.04,95.38,95.99,13432.0,75.8054,75.9398,75.4179,75.9003,13432.0
2016-09-02 10:30:00,95.91,96.01,95.7,95.79,17060.0,75.837,75.9161,75.671,75.7421,17060.0
2016-09-02 11:00:00,95.71,96.0,95.52,95.63,19550.0,75.6789,75.9082,75.5286,75.6156,19550.0
2016-09-02 11:30:00,95.63,95.75,95.49,95.67,8618.0,75.6156,75.7105,75.5049,75.6472,8618.0
2016-09-02 12:00:00,95.61,95.93,95.52,95.92,21130.0,75.5998,75.8528,75.5286,75.8449,21130.0
2016-09-02 12:30:00,95.9,96.03,95.83,95.98,12482.0,75.8291,75.9319,75.7737,75.8924,12482.0
2016-09-02 13:00:00,95.85,95.88,95.5,95.64,9754.0,75.7896,75.8133,75.5128,75.6235,9754.0
2016-09-02 13:30:00,95.64,95.64,95.36,95.37,10882.0,75.6235,75.6235,75.4021,75.41,10882.0
2016-09-02 14:00:00,95.34,95.44,95.21,95.21,16866.0,75.3863,75.4654,75.2835,75.2835,16866.0
2016-09-02 14:30:00,95.22,95.34,95.13,95.13,19950.0,75.2914,75.3863,75.2202,75.2202,19950.0
2016-09-02 15:00:00,95.12,95.23,94.95,95.09,21126.0,75.2123,75.2993,75.0779,75.1886,21126.0
2016-09-02 15:30:00,95.07,95.17,95.01,95.14,51188.0,75.1728,75.2519,75.1254,75.2282,51188.0
2016-09-06 09:30:00,95.18,95.5,93.94,93.95,53135.0,75.2598,75.5128,74.2793,74.2872,53135.0
2016-09-06 10:00:00,93.94,94.08,92.4,92.41,33205.0,74.2793,74.39,73.0616,73.0695,33205.0
2016-09-06 10:30:00,92.41,93.45,92.41,93.4,37274.0,73.0695,73.8919,73.0695,73.8523,37274.0
2016-09-06 11:00:00,93.4,93.49,93.03,93.14,132331.0,73.8523,73.9235,73.5598,73.6467,132331.0
2016-09-06 11:30:00,93.12,93.77,93.04,93.66,63898.0,73.6309,74.1449,73.5677,74.0579,63898.0
2016-09-06 12:00:00,93.7,93.8,93.5,93.58,22087.0,74.0895,74.1686,73.9314,73.9946,22087.0
2016-09-06 12:30:00,93.53,93.83,93.49,93.76,16265.0,73.9551,74.1923,73.9235,74.137,16265.0
2016-09-06 13:00:00,93.72,93.87,93.7,93.79,26354.0,74.1053,74.224,74.0895,74.1607,26354.0
2016-09-06 13:30:00,93.75,93.8,93.59,93.68,28056.0,74.1291,74.1686,74.0026,74.0737,28056.0
2016-09-06 14:00:00,93.7,93.75,93.58,93.69,24461.0,74.0895,74.1291,73.9946,74.0816,24461.0
2016-09-06 14:30:00,93.72,93.75,93.63,93.72,30054.0,74.1053,74.1291,74.0342,74.1053,30054.0
2016-09-06 15:00:00,93.72,93.72,93.54,93.7,103371.0,74.1053,74.1053,73.963,74.0895,103371.0
2016-09-06 15:30:00,93.67,93.77,93.56,93.63,114996.0,74.0658,74.1449,73.9788,74.0342,114996.0
2016-09-07 09:30:00,94.33,94.33,93.6,94.07,34297.0,74.5877,74.5877,74.0105,74.3821,34297.0
2016-09-07 10:00:00,94.1,94.52,93.98,94.43,16386.0,74.4058,74.7379,74.3109,74.6668,16386.0
2016-09-07 10:30:00,94.37,95.41,94.36,95.35,71790.0,74.6193,75.4416,74.6114,75.3942,71790.0
2016-09-07 11:00:00,95.33,95.73,95.27,95.58,57363.0,75.3784,75.6947,75.3309,75.5761,57363.0
2016-09-07 11:30:00,95.6,96.15,95.49,95.77,72415.0,75.5919,76.0268,75.5049,75.7263,72415.0
2016-09-07 12:00:00,95.73,95.87,95.51,95.7,28930.0,75.6947,75.8054,75.5207,75.671,28930.0
2016-09-07 12:30:00,95.74,95.85,95.51,95.62,21734.0,75.7026,75.7896,75.5207,75.6077,21734.0
2016-09-07 13:00:00,95.56,95.88,95.49,95.78,22962.0,75.5603,75.8133,75.5049,75.7342,22962.0
2016-09-07 13:30:00,95.74,96.0,95.64,95.95,26607.0,75.7026,75.9082,75.6235,75.8686,26607.0
2016-09-07 14:00:00,95.95,96.26,95.91,96.18,26386.0,75.8686,76.1138,75.837,76.0505,26386.0
2016-09-07 14:30:00,96.16,96.5,96.09,96.5,41728.0,76.0347,76.3035,75.9793,76.3035,41728.0
2016-09-07 15:00:00,96.51,97.02,96.44,96.99,58089.0,76.3114,76.7147,76.2561,76.691,58089.0
2016-09-07 15:30:00,96.99,97.22,96.9,97.19,193639.0,76.691,76.8728,76.6198,76.8491,193639.0
2016-09-08 09:30:00,96.65,97.74,96.52,97.04,75114.0,76.4221,77.284,76.3193,76.7305,75114.0
2016-09-08 10:00:00,97.05,97.38,96.98,96.98,41247.0,76.7384,76.9993,76.6831,76.6831,41247.0
2016-09-08 10:30:00,97.03,97.38,97.02,97.23,33734.0,76.7226,76.9993,76.7147,76.8807,33734.0
2016-09-08 11:00:00,97.2,97.32,97.02,97.02,26475.0,76.857,76.9519,76.7147,76.7147,26475.0
2016-09-08 11:30:00,97.01,97.14,97.0,97.07,27017.0,76.7068,76.8096,76.6989,76.7542,27017.0
2016-09-08 12:00:00,97.06,97.06,96.55,96.69,34408.0,76.7463,76.7463,76.3431,76.4538,34408.0
2016-09-08 12:30:00,96.7,96.87,96.66,96.87,31272.0,76.4617,76.5961,76.43,76.5961,31272.0
2016-09-08 13:00:00,96.88,97.04,96.78,96.78,19489.0,76.604,76.7305,76.5249,76.5249,19489.0
2016-09-08 13:30:00,96.77,96.86,96.7,96.86,25118.0,76.517,76.5882,76.4617,76.5882,25118.0
2016-09-08 14:00:00,96.83,96.83,96.54,96.55,20942.0,76.5645,76.5645,76.3351,76.3431,20942.0
2016-09-08 14:30:00,96.52,96.88,96.46,96.79,25296.0,76.3193,76.604,76.2719,76.5328,25296.0
2016-09-08 15:00:00,96.79,96.91,96.59,96.59,37691.0,76.5328,76.6277,76.3747,76.3747,37691.0
2016-09-08 15:30:00,96.59,96.77,96.58,96.61,105764.0,76.3747,76.517,76.3668,76.3905,105764.0
2016-09-09 09:30:00,96.08,96.16,95.28,95.64,44195.0,75.9714,76.0347,75.3389,75.6235,44195.0
2016-09-09 10:00:00,95.65,95.67,95.35,95.35,30042.0,75.6314,75.6472,75.3942,75.3942,30042.0
2016-09-09 10:30:00,95.33,95.52,94.96,95.15,45788.0,75.3784,75.5286,75.0858,75.2361,45788.0
2016-09-09 11:00:00,95.15,95.47,95.08,95.25,43510.0,75.2361,75.4891,75.1807,75.3151,43510.0
2016-09-09 11:30:00,95.31,95.42,95.08,95.27,44613.0,75.3626,75.4496,75.1807,75.3309,44613.0
2016-09-09 12:00:00,95.29,95.48,95.26,95.43,55303.0,75.3468,75.497,75.323,75.4575,55303.0
2016-09-09 12:30:00,95.42,95.51,95.27,95.32,71415.0,75.4496,75.5207,75.3309,75.3705,71415.0
2016-09-09 13:00:00,95.32,95.67,95.25,95.66,77570.0,75.3705,75.6472,75.3151,75.6393,77570.0
2016-09-09 13:30:00,95.67,95.81,95.36,95.6,47882.0,75.6472,75.7579,75.4021,75.5919,47882.0
2016-09-09 14:00:00,95.6,95.6,95.17,95.36,57131.0,75.5919,75.5919,75.2519,75.4021,57131.0
2016-09-09 14:30:00,95.41,95.49,95.27,95.43,36520.0,75.4416,75.5049,75.3309,75.4575,36520.0
2016-09-09 15:00:00,95.47,95.49,95.07,95.32,63144.0,75.4891,75.5049,75.1728,75.3705,63144.0
2016-09-09 15:30:00,95.32,95.36,94.72,94.72,130310.0,75.3705,75.4021,74.8961,74.8961,130310.0
2016-09-12 09:30:00,94.0,95.06,93.65,94.97,78004.0,74.3267,75.1649,74.05,75.0937,78004.0
2016-09-12 10:00:00,95.03,96.3,95.01,96.29,105793.0,75.1412,76.1454,75.1254,76.1375,105793.0
2016-09-12 10:30:00,96.3,96.67,96.0,96.4,125455.0,76.1454,76.4379,75.9082,76.2245,125455.0
2016-09-12 11:00:00,96.44,96.9,96.29,96.56,64964.0,76.2561,76.6198,76.1375,76.351,64964.0
2016-09-12 11:30:00,96.5,96.96,96.42,96.87,24368.0,76.3035,76.6672,76.2403,76.5961,24368.0
2016-09-12 12:00:00,96.9,96.9,96.74,96.89,21342.0,76.6198,76.6198,76.4933,76.6119,21342.0
2016-09-12 12:30:00,96.91,96.98,96.57,96.79,28183.0,76.6277,76.6831,76.3589,76.5328,28183.0
2016-09-12 13:00:00,96.79,96.97,96.66,96.71,31940.0,76.5328,76.6752,76.43,76.4696,31940.0
2016-09-12 13:30:00,96.63,96.9,96.58,96.83,15840.0,76.4063,76.6198,76.3668,76.5645,15840.0
2016-09-12 14:00:00,96.87,97.58,96.87,97.28,40058.0,76.5961,77.1575,76.5961,76.9203,40058.0
2016-09-12 14:30:00,97.34,97.45,97.22,97.38,29003.0,76.9677,77.0547,76.8728,76.9993,29003.0
2016-09-12 15:00:00,97.38,97.42,97.04,97.11,66686.0,76.9993,77.031,76.7305,76.7859,66686.0
2016-09-12 15:30:00,97.13,97.28,96.99,97.11,101687.0,76.8017,76.9203,76.691,76.7859,101687.0
2016-09-13 09:30:00,96.7,97.24,96.18,96.24,26799.0,76.4617,76.8886,76.0505,76.0979,26799.0
2016-09-13 10:00:00,96.43,96.43,96.02,96.28,19655.0,76.2482,76.2482,75.924,76.1296,19655.0
2016-09-13 10:30:00,96.32,96.35,95.58,95.66,25429.0,76.1612,76.1849,75.5761,75.6393,25429.0
2016-09-13 11:00:00,95.68,95.85,95.59,95.66,26895.0,75.6551,75.7896,75.584,75.6393,26895.0
2016-09-13 11:30:00,95.66,95.72,95.42,95.5,43042.0,75.6393,75.6868,75.4496,75.5128,43042.0
2016-09-13 12:00:00,95.55,95.72,95.35,95.43,64508.0,75.5523,75.6868,75.3942,75.4575,64508.0
2016-09-13 12:30:00,95.49,95.72,95.44,95.52,15656.0,75.5049,75.6868,75.4654,75.5286,15656.0
2016-09-13 13:00:00,95.52,95.84,95.18,95.8,28249.0,75.5286,75.7817,75.2598,75.75,28249.0
2016-09-13 13:30:00,95.82,95.91,95.16,95.23,12438.0,75.7658,75.837,75.244,75.2993,12438.0
2016-09-13 14:00:00,95.18,95.34,95.03,95.05,11600.0,75.2598,75.3863,75.1412,75.157,11600.0
2016-09-13 14:30:00,95.07,95.34,94.99,95.08,13153.0,75.1728,75.3863,75.1095,75.1807,13153.0
2016-09-13 15:00:00,95.04,95.37,94.98,95.37,24656.0,75.1491,75.41,75.1016,75.41,24656.0
2016-09-13 15:30:00,95.36,95.52,95.11,95.15,73088.0,75.4021,75.5286,75.2044,75.2361,73088.0
2016-09-14 09:30:00,95.3,95.76,95.17,95.76,29836.0,75.3547,75.7184,75.2519,75.7184,29836.0
2016-09-14 10:00:00,95.73,96.63,95.71,96.5,50174.0,75.6947,76.4063,75.6789,76.3035,50174.0
2016-09-14 10:30:00,96.47,96.69,95.91,96.03,42203.0,76.2798,76.4538,75.837,75.9319,42203.0
2016-09-14 11:00:00,96.04,96.62,96.04,96.48,34979.0,75.9398,76.3984,75.9398,76.2877,34979.0
2016-09-14 11:30:00,96.47,96.76,96.21,96.73,22890.0,76.2798,76.5091,76.0742,76.4854,22890.0
2016-09-14 12:00:00,96.74,96.81,96.51,96.81,15034.0,76.4933,76.5486,76.3114,76.5486,15034.0
2016-09-14 12:30:00,96.76,96.82,96.53,96.66,20638.0,76.5091,76.5565,76.3272,76.43,20638.0
2016-09-14 13:00:00,96.66,96.66,96.28,96.28,38901.0,76.43,76.43,76.1296,76.1296,38901.0
2016-09-14 13:30:00,96.31,96.44,95.87,96.0,39949.0,76.1533,76.2561,75.8054,75.9082,39949.0
2016-09-14 14:00:00,95.97,96.16,95.75,96.0,37646.0,75.8844,76.0347,75.7105,75.9082,37646.0
2016-09-14 14:30:00,96.0,96.2,95.8,96.11,34151.0,75.9082,76.0663,75.75,75.9951,34151.0
2016-09-14 15:00:00,96.13,96.15,95.5,95.58,39382.0,76.011,76.0268,75.5128,75.5761,39382.0
2016-09-14 15:30:00,95.54,96.06,95.54,95.89,88292.0,75.5444,75.9556,75.5444,75.8212,88292.0
2016-09-15 09:30:00,95.35,96.35,95.18,96.09,21678.0,75.3942,76.1849,75.2598,75.9793,21678.0
2016-09-15 10:00:00,96.09,96.82,95.95,96.82,26613.0,75.9793,76.5565,75.8686,76.5565,26613.0
2016-09-15 10:30:00,96.8,97.02,96.63,97.02,35132.0,76.5407,76.7147,76.4063,76.7147,35132.0
2016-09-15 11:00:00,97.02,97.28,96.87,97.28,27634.0,76.7147,76.9203,76.5961,76.9203,27634.0
2016-09-15 11:30:00,97.29,97.37,97.05,97.05,35120.0,76.9282,76.9914,76.7384,76.7384,35120.0
2016-09-15 12:00:00,97.01,97.16,96.83,96.89,15472.0,76.7068,76.8254,76.5645,76.6119,15472.0
2016-09-15 12:30:00,96.92,97.05,96.76,96.9,13930.0,76.6356,76.7384,76.5091,76.6198,13930.0
2016-09-15 13:00:00,96.87,97.06,96.67,96.93,20822.0,76.5961,76.7463,76.4379,76.6435,20822.0
2016-09-15 13:30:00,97.02,97.06,96.87,97.0,27834.0,76.7147,76.7463,76.5961,76.6989,27834.0
2016-09-15 14:00:00,97.01,97.11,96.96,96.96,37623.0,76.7068,76.7859,76.6672,76.6672,37623.0
2016-09-15 14:30:00,96.92,97.01,96.81,96.98,39498.0,76.6356,76.7068,76.5486,76.6831,39498.0
2016-09-15 15:00:00,97.0,97.3,97.0,97.23,65003.0,76.6989,76.9361,76.6989,76.8807,65003.0
2016-09-15 15:30:00,97.25,97.43,97.17,97.23,84798.0,76.8966,77.0389,76.8333,76.8807,84798.0
2016-09-16 09:30:00,97.07,97.41,96.79,97.01,58508.0,76.7542,77.0231,76.5328,76.7068,58508.0
2016-09-16 10:00:00,97.12,97.37,96.81,97.19,31276.0,76.7938,76.9914,76.5486,76.8491,31276.0
2016-09-16 10:30:00,97.18,97.51,97.07,97.07,24124.0,76.8412,77.1021,76.7542,76.7542,24124.0
2016-09-16 11:00:00,97.0,97.19,96.87,97.03,19385.0,76.6989,76.8491,76.5961,76.7226,19385.0
2016-09-16 11:30:00,97.01,97.22,96.95,97.06,12781.0,76.7068,76.8728,76.6593,76.7463,12781.0
2016-09-16 12:00:00,97.0,97.27,97.0,97.19,14516.0,76.6989,76.9124,76.6989,76.8491,14516.0
2016-09-16 12:30:00,97.24,97.26,97.08,97.08,25874.0,76.8886,76.9045,76.7621,76.7621,25874.0
2016-09-16 13:00:00,97.1,97.25,97.04,97.2,24689.0,76.7779,76.8966,76.7305,76.857,24689.0
2016-09-16 13:30:00,97.18,97.27,97.11,97.18,32165.0,76.8412,76.9124,76.7859,76.8412,32165.0
2016-09-16 14:00:00,97.18,97.27,97.16,97.25,29485.0,76.8412,76.9124,76.8254,76.8966,29485.0
2016-09-16 14:30:00,97.26,97.27,97.02,97.24,33304.0,76.9045,76.9124,76.7147,76.8886,33304.0
2016-09-16 15:00:00,97.23,97.72,97.19,97.48,47967.0,76.8807,77.2682,76.8491,77.0784,47967.0
2016-09-16 15:30:00,97.51,97.61,97.28,97.32,133557.0,77.1021,77.1812,76.9203,76.9519,133557.0
2016-09-19 09:30:00,96.88,98.84,96.88,98.83,36064.0,76.604,78.1538,76.604,78.1459,36064.0
2016-09-19 10:00:00,98.87,98.88,98.48,98.73,18216.0,78.1775,78.1854,77.8691,78.0668,18216.0
2016-09-19 10:30:00,98.61,98.76,98.43,98.43,29807.0,77.9719,78.0905,77.8296,77.8296,29807.0
2016-09-19 11:00:00,98.34,98.39,98.0,98.24,36566.0,77.7584,77.798,77.4896,77.6794,36566.0
2016-09-19 11:30:00,98.3,98.72,98.26,98.72,18315.0,77.7268,78.0589,77.6952,78.0589,18315.0
2016-09-19 12:00:00,98.64,98.73,98.14,98.3,22626.0,77.9956,78.0668,77.6003,77.7268,22626.0
2016-09-19 12:30:00,98.33,98.45,98.11,98.11,33710.0,77.7505,77.8454,77.5766,77.5766,33710.0
2016-09-19 13:00:00,98.11,98.11,97.79,97.81,18061.0,77.5766,77.5766,77.3235,77.3394,18061.0
2016-09-19 13:30:00,97.79,97.97,97.48,97.91,13423.0,77.3235,77.4659,77.0784,77.4184,13423.0
2016-09-19 14:00:00,97.91,98.0,97.64,97.68,20619.0,77.4184,77.4896,77.2049,77.2366,20619.0
2016-09-19 14:30:00,97.72,97.86,97.68,97.77,17173.0,77.2682,77.3789,77.2366,77.3077,17173.0
2016-09-19 15:00:00,97.81,97.81,97.46,97.53,28831.0,77.3394,77.3394,77.0626,77.118,28831.0
2016-09-19 15:30:00,97.5,97.67,97.36,97.54,76938.0,77.0942,77.2287,76.9835,77.1259,76938.0
2016-09-20 09:30:00,97.84,97.84,96.96,97.38,17384.0,77.3631,77.3631,76.6672,76.9993,17384.0
2016-09-20 10:00:00,97.36,97.63,97.01,97.05,17342.0,76.9835,77.197,76.7068,76.7384,17342.0
2016-09-20 10:30:00,97.02,97.15,96.74,96.74,29162.0,76.7147,76.8175,76.4933,76.4933,29162.0
2016-09-20 11:00:00,96.79,96.86,96.47,96.72,20086.0,76.5328,76.5882,76.2798,76.4775,20086.0
2016-09-20 11:30:00,96.72,96.8,96.52,96.55,24409.0,76.4775,76.5407,76.3193,76.3431,24409.0
2016-09-20 12:00:00,96.55,96.75,96.5,96.5,26502.0,76.3431,76.5012,76.3035,76.3035,26502.0
2016-09-20 12:30:00,96.5,96.5,96.22,96.27,27915.0,76.3035,76.3035,76.0821,76.1217,27915.0
2016-09-20 13:00:00,96.33,96.43,96.16,96.33,14867.0,76.1691,76.2482,76.0347,76.1691,14867.0
2016-09-20 13:30:00,96.27,96.45,96.26,96.42,13728.0,76.1217,76.264,76.1138,76.2403,13728.0
2016-09-20 14:00:00,96.43,96.58,96.41,96.48,38692.0,76.2482,76.3668,76.2324,76.2877,38692.0
2016-09-20 14:30:00,96.45,96.55,96.36,96.52,39927.0,76.264,76.3431,76.1928,76.3193,39927.0
2016-09-20 15:00:00,96.5,96.51,96.25,96.3,57961.0,76.3035,76.3114,76.1058,76.1454,57961.0
2016-09-20 15:30:00,96.3,96.45,95.99,96.04,112405.0,76.1454,76.264,75.9003,75.9398,112405.0
2016-09-21 09:30:00,96.05,96.1,95.73,95.85,36295.0,75.9477,75.9872,75.6947,75.7896,36295.0
2016-09-21 10:00:00,95.85,95.87,95.46,95.5,29422.0,75.7896,75.8054,75.4812,75.5128,29422.0
2016-09-21 10:30:00,95.59,95.61,95.19,95.25,37589.0,75.584,75.5998,75.2677,75.3151,37589.0
2016-09-21 11:00:00,95.21,95.37,95.01,95.13,33098.0,75.2835,75.41,75.1254,75.2202,33098.0
2016-09-21 11:30:00,95.12,95.15,94.98,95.1,49991.0,75.2123,75.2361,75.1016,75.1965,49991.0
2016-09-21 12:00:00,95.14,95.16,94.94,94.94,21008.0,75.2282,75.244,75.07,75.07,21008.0
2016-09-21 12:30:00,94.94,95.25,94.93,95.25,69477.0,75.07,75.3151,75.0621,75.3151,69477.0
2016-09-21 13:00:00,95.29,95.39,95.22,95.25,25625.0,75.3468,75.4258,75.2914,75.3151,25625.0
2016-09-21 13:30:00,95.27,95.31,94.96,95.02,29309.0,75.3309,75.3626,75.0858,75.1333,29309.0
2016-09-21 14:00:00,95.01,95.37,94.95,95.12,111024.0,75.1254,75.41,75.0779,75.2123,111024.0
2016-09-21 14:30:00,95.12,95.27,94.94,95.1,68800.0,75.2123,75.3309,75.07,75.1965,68800.0
2016-09-21 15:00:00,95.1,95.28,95.09,95.26,171366.0,75.1965,75.3389,75.1886,75.323,171366.0
2016-09-21 15:30:00,95.23,95.71,95.23,95.64,176296.0,75.2993,75.6789,75.2993,75.6235,176296.0
2016-09-22 09:30:00,96.06,96.69,95.79,95.79,25745.0,75.9556,76.4538,75.7421,75.7421,25745.0
2016-09-22 10:00:00,95.84,95.85,94.84,94.91,85377.0,75.7817,75.7896,74.9909,75.0463,85377.0
2016-09-22 10:30:00,95.01,95.23,94.96,95.04,73110.0,75.1254,75.2993,75.0858,75.1491,73110.0
2016-09-22 11:00:00,95.02,95.08,94.51,94.55,63568.0,75.1333,75.1807,74.73,74.7616,63568.0
2016-09-22 11:30:00,94.56,94.7,94.05,94.12,73372.0,74.7695,74.8802,74.3663,74.4216,73372.0
2016-09-22 12:00:00,94.1,94.28,94.09,94.23,47935.0,74.4058,74.5481,74.3979,74.5086,47935.0
2016-09-22 12:30:00,94.24,94.38,94.2,94.35,55399.0,74.5165,74.6272,74.4849,74.6035,55399.0
2016-09-22 13:00:00,94.34,94.42,94.17,94.25,80046.0,74.5956,74.6588,74.4612,74.5244,80046.0
2016-09-22 13:30:00,94.22,94.51,94.22,94.47,41879.0,74.5007,74.73,74.5007,74.6984,41879.0
2016-09-22 14:00:00,94.5,94.55,94.3,94.41,37461.0,74.7221,74.7616,74.564,74.6509,37461.0
2016-09-22 14:30:00,94.39,94.5,94.36,94.45,30770.0,74.6351,74.7221,74.6114,74.6826,30770.0
2016-09-22 15:00:00,94.46,94.5,94.32,94.43,59836.0,74.6905,74.7221,74.5798,74.6668,59836.0
2016-09-22 15:30:00,94.42,94.44,93.93,93.95,262657.0,74.6588,74.6747,74.2714,74.2872,262657.0
2016-09-23 09:30:00,93.93,94.45,93.76,94.22,31181.0,74.2714,74.6826,74.137,74.5007,31181.0
2016-09-23 10:00:00,94.2,94.97,94.13,94.72,121073.0,74.4849,75.0937,74.4295,74.8961,121073.0
2016-09-23 10:30:00,94.73,94.91,94.65,94.85,85348.0,74.904,75.0463,74.8407,74.9988,85348.0
2016-09-23 11:00:00,94.9,95.08,94.75,95.0,39532.0,75.0384,75.1807,74.9198,75.1175,39532.0
2016-09-23 11:30:00,94.99,95.26,94.96,95.14,17431.0,75.1095,75.323,75.0858,75.2282,17431.0
2016-09-23 12:00:00,95.16,95.37,95.07,95.28,20129.0,75.244,75.41,75.1728,75.3389,20129.0
2016-09-23 12:30:00,95.26,95.33,95.16,95.22,8457.0,75.323,75.3784,75.244,75.2914,8457.0
2016-09-23 13:00:00,95.19,95.2,94.91,95.17,13694.0,75.2677,75.2756,75.0463,75.2519,13694.0
2016-09-23 13:30:00,95.1,95.1,94.72,94.72,16946.0,75.1965,75.1965,74.8961,74.8961,16946.0
2016-09-23 14:00:00,94.72,94.84,94.55,94.75,21519.0,74.8961,74.9909,74.7616,74.9198,21519.0
2016-09-23 14:30:00,94.73,95.03,94.73,95.03,15967.0,74.904,75.1412,74.904,75.1412,15967.0
2016-09-23 15:00:00,94.98,95.0,94.77,94.9,25722.0,75.1016,75.1175,74.9356,75.0384,25722.0
2016-09-23 15:30:00,94.93,94.93,94.6,94.64,90091.0,75.0621,75.0621,74.8012,74.8328,90091.0
2016-09-26 09:30:00,94.25,94.27,94.03,94.14,66413.0,74.5244,74.5402,74.3505,74.4374,66413.0
2016-09-26 10:00:00,94.2,94.53,94.05,94.18,40180.0,74.4849,74.7458,74.3663,74.4691,40180.0
2016-09-26 10:30:00,94.17,94.3,94.02,94.07,18810.0,74.4612,74.564,74.3426,74.3821,18810.0
2016-09-26 11:00:00,94.07,94.3,93.96,94.11,48380.0,74.3821,74.564,74.2951,74.4137,48380.0
2016-09-26 11:30:00,94.09,94.16,93.9,94.1,25094.0,74.3979,74.4533,74.2477,74.4058,25094.0
2016-09-26 12:00:00,94.13,94.29,94.12,94.19,11804.0,74.4295,74.5561,74.4216,74.477,11804.0
2016-09-26 12:30:00,94.2,94.31,94.17,94.23,17912.0,74.4849,74.5719,74.4612,74.5086,17912.0
2016-09-26 13:00:00,94.24,94.3,93.94,93.97,55465.0,74.5165,74.564,74.2793,74.303,55465.0
2016-09-26 13:30:00,93.96,94.08,93.88,93.97,20000.0,74.2951,74.39,74.2319,74.303,20000.0
2016-09-26 14:00:00,94.0,94.02,93.85,94.0,19396.0,74.3267,74.3426,74.2081,74.3267,19396.0
2016-09-26 14:30:00,93.99,94.01,93.5,93.7,55177.0,74.3188,74.3347,73.9314,74.0895,55177.0
2016-09-26 15:00:00,93.68,93.71,93.53,93.61,23513.0,74.0737,74.0974,73.9551,74.0184,23513.0
2016-09-26 15:30:00,93.59,93.59,93.26,93.35,92264.0,74.0026,74.0026,73.7416,73.8128,92264.0
2016-09-27 09:30:00,91.3,91.73,87.72,89.97,467147.0,72.1918,72.5318,69.3611,71.1402,467147.0
2016-09-27 10:00:00,90.08,90.56,89.64,89.64,240235.0,71.2272,71.6067,70.8793,70.8793,240235.0
2016-09-27 10:30:00,89.71,89.82,88.93,88.98,93516.0,70.9346,71.0216,70.3178,70.3574,93516.0
2016-09-27 11:00:00,89.02,89.02,88.38,88.67,128398.0,70.389,70.389,69.883,70.1123,128398.0
2016-09-27 11:30:00,88.7,89.0,88.3,88.36,169920.0,70.136,70.3732,69.8197,69.8671,169920.0
2016-09-27 12:00:00,88.36,88.93,88.36,88.78,109232.0,69.8671,70.3178,69.8671,70.1992,109232.0
2016-09-27 12:30:00,88.81,88.94,88.71,88.81,65241.0,70.223,70.3258,70.1439,70.223,65241.0
2016-09-27 13:00:00,88.85,89.58,88.78,89.58,98078.0,70.2546,70.8318,70.1992,70.8318,98078.0
2016-09-27 13:30:00,89.54,89.69,89.25,89.5,81589.0,70.8002,70.9188,70.5709,70.7686,81589.0
2016-09-27 14:00:00,89.51,89.61,89.46,89.55,69357.0,70.7765,70.8555,70.7369,70.8081,69357.0
2016-09-27 14:30:00,89.55,89.76,89.48,89.68,62324.0,70.8081,70.9741,70.7527,70.9109,62324.0
2016-09-27 15:00:00,89.67,89.7,89.45,89.52,144623.0,70.903,70.9267,70.729,70.7844,144623.0
2016-09-27 15:30:00,89.52,89.99,89.47,89.86,337957.0,70.7844,71.156,70.7448,71.0532,337957.0
2016-09-28 09:30:00,90.11,90.2,89.27,89.53,70760.0,71.2509,71.322,70.5867,70.7923,70760.0
2016-09-28 10:00:00,89.63,89.71,89.21,89.21,80876.0,70.8713,70.9346,70.5392,70.5392,80876.0
2016-09-28 10:30:00,89.2,89.22,88.47,88.47,69923.0,70.5313,70.5472,69.9541,69.9541,69923.0
2016-09-28 11:00:00,88.46,88.51,88.04,88.07,45124.0,69.9462,69.9857,69.6141,69.6378,45124.0
2016-09-28 11:30:00,88.05,88.41,87.94,88.26,47101.0,69.622,69.9067,69.535,69.7881,47101.0
2016-09-28 12:00:00,88.31,88.36,88.14,88.15,35460.0,69.8276,69.8671,69.6932,69.7011,35460.0
2016-09-28 12:30:00,88.17,88.21,88.07,88.13,33682.0,69.7169,69.7485,69.6378,69.6853,33682.0
2016-09-28 13:00:00,88.14,88.29,88.0,88.26,42821.0,69.6932,69.8118,69.5825,69.7881,42821.0
2016-09-28 13:30:00,88.25,88.3,88.09,88.18,30996.0,69.7802,69.8197,69.6536,69.7248,30996.0
2016-09-28 14:00:00,88.16,88.16,87.98,88.03,56834.0,69.709,69.709,69.5667,69.6062,56834.0
2016-09-28 14:30:00,88.06,88.11,87.67,87.71,67288.0,69.6299,69.6695,69.3216,69.3532,67288.0
2016-09-28 15:00:00,87.74,88.0,87.67,87.92,97675.0,69.3769,69.5825,69.3216,69.5192,97675.0
2016-09-28 15:30:00,87.93,88.25,87.9,88.16,168070.0,69.5271,69.7802,69.5034,69.709,168070.0
2016-09-29 09:30:00,87.5,88.29,86.45,86.86,61868.0,69.1871,69.8118,68.3569,68.6811,61868.0
2016-09-29 10:00:00,86.89,87.14,86.37,86.9,114288.0,68.7048,68.9025,68.2936,68.7127,114288.0
2016-09-29 10:30:00,86.9,87.6,86.86,87.6,127330.0,68.7127,69.2662,68.6811,69.2662,127330.0
2016-09-29 11:00:00,87.6,88.38,87.57,88.36,66752.0,69.2662,69.883,69.2425,69.8671,66752.0
2016-09-29 11:30:00,88.36,88.46,88.05,88.3,36879.0,69.8671,69.9462,69.622,69.8197,36879.0
2016-09-29 12:00:00,88.33,88.37,87.96,88.02,22000.0,69.8434,69.875,69.5509,69.5983,22000.0
2016-09-29 12:30:00,88.02,88.28,87.54,87.75,45677.0,69.5983,69.8039,69.2188,69.3848,45677.0
2016-09-29 13:00:00,87.74,87.89,87.52,87.54,38335.0,69.3769,69.4955,69.2029,69.2188,38335.0
2016-09-29 13:30:00,87.54,87.59,87.19,87.28,35053.0,69.2188,69.2583,68.942,69.0132,35053.0
2016-09-29 14:00:00,87.31,87.75,87.25,87.69,48892.0,69.0369,69.3848,68.9895,69.3374,48892.0
2016-09-29 14:30:00,87.68,87.75,87.46,87.55,32723.0,69.3295,69.3848,69.1555,69.2267,32723.0
2016-09-29 15:00:00,87.55,87.69,87.44,87.67,101346.0,69.2267,69.3374,69.1397,69.3216,101346.0
2016-09-29 15:30:00,87.64,87.73,87.28,87.34,126818.0,69.2978,69.369,69.0132,69.0606,126818.0
2016-09-30 09:30:00,87.96,88.13,87.25,87.35,43045.0,69.5509,69.6853,68.9895,69.0685,43045.0
2016-09-30 10:00:00,87.35,87.72,87.35,87.48,42465.0,69.0685,69.3611,69.0685,69.1713,42465.0
2016-09-30 10:30:00,87.48,87.72,87.37,87.72,54565.0,69.1713,69.3611,69.0843,69.3611,54565.0
2016-09-30 11:00:00,87.72,88.0,87.64,87.93,112758.0,69.3611,69.5825,69.2978,69.5271,112758.0
2016-09-30 11:30:00,87.93,88.18,87.9,88.1,43163.0,69.5271,69.7248,69.5034,69.6616,43163.0
2016-09-30 12:00:00,88.08,88.13,87.92,88.08,26581.0,69.6457,69.6853,69.5192,69.6457,26581.0
2016-09-30 12:30:00,88.06,88.08,87.51,87.53,33494.0,69.6299,69.6457,69.195,69.2109,33494.0
2016-09-30 13:00:00,87.5,87.55,87.43,87.44,26343.0,69.1871,69.2267,69.1318,69.1397,26343.0
2016-09-30 13:30:00,87.42,87.54,87.32,87.52,33982.0,69.1239,69.2188,69.0448,69.2029,33982.0
2016-09-30 14:00:00,87.53,87.62,87.51,87.56,35048.0,69.2109,69.282,69.195,69.2346,35048.0
2016-09-30 14:30:00,87.55,87.59,87.34,87.38,33584.0,69.2267,69.2583,69.0606,69.0922,33584.0
2016-09-30 15:00:00,87.37,87.49,87.11,87.12,56633.0,69.0843,69.1792,68.8788,68.8867,56633.0
2016-09-30 15:30:00,87.13,87.21,86.66,86.71,224798.0,68.8946,68.9578,68.5229,68.5625,224798.0
2016-10-03 09:30:00,86.77,87.16,86.38,87.16,42447.0,68.6099,68.9183,68.3015,68.9183,42447.0
2016-10-03 10:00:00,87.13,87.47,86.89,87.38,44564.0,68.8946,69.1634,68.7048,69.0922,44564.0
2016-10-03 10:30:00,87.42,87.85,87.39,87.7,53745.0,69.1239,69.4639,69.1002,69.3453,53745.0
2016-10-03 11:00:00,87.65,87.76,87.61,87.69,47739.0,69.3057,69.3927,69.2741,69.3374,47739.0
2016-10-03 11:30:00,87.67,87.99,87.51,87.95,51850.0,69.3216,69.5746,69.195,69.543,51850.0
2016-10-03 12:00:00,87.9,88.12,87.54,87.69,53146.0,69.5034,69.6774,69.2188,69.3374,53146.0
2016-10-03 12:30:00,87.73,87.91,87.65,87.85,28412.0,69.369,69.5113,69.3057,69.4639,28412.0
2016-10-03 13:00:00,87.84,87.9,87.67,87.87,37304.0,69.456,69.5034,69.3216,69.4797,37304.0
2016-10-03 13:30:00,87.91,88.06,87.81,88.02,33096.0,69.5113,69.6299,69.4323,69.5983,33096.0
2016-10-03 14:00:00,88.01,88.13,87.86,88.03,98178.0,69.5904,69.6853,69.4718,69.6062,98178.0
2016-10-03 14:30:00,88.04,88.08,87.85,88.0,39842.0,69.6141,69.6457,69.4639,69.5825,39842.0
2016-10-03 15:00:00,87.99,88.01,87.85,87.91,49855.0,69.5746,69.5904,69.4639,69.5113,49855.0
2016-10-03 15:30:00,87.89,87.9,87.55,87.64,138250.0,69.4955,69.5034,69.2267,69.2978,138250.0
2016-10-04 09:30:00,87.66,87.69,86.94,87.53,26912.0,69.3136,69.3374,68.7443,69.2109,26912.0
2016-10-04 10:00:00,87.49,87.49,87.12,87.31,26367.0,69.1792,69.1792,68.8867,69.0369,26367.0
2016-10-04 10:30:00,87.31,88.12,87.3,88.07,36849.0,69.0369,69.6774,69.029,69.6378,36849.0
2016-10-04 11:00:00,88.08,88.08,87.65,87.82,45349.0,69.6457,69.6457,69.3057,69.4402,45349.0
2016-10-04 11:30:00,87.8,88.07,87.74,87.92,31804.0,69.4243,69.6378,69.3769,69.5192,31804.0
2016-10-04 12:00:00,87.91,88.04,87.71,87.92,22790.0,69.5113,69.6141,69.3532,69.5192,22790.0
2016-10-04 12:30:00,87.92,87.94,87.73,87.78,34179.0,69.5192,69.535,69.369,69.4085,34179.0
2016-10-04 13:00:00,87.81,87.86,87.67,87.69,31498.0,69.4323,69.4718,69.3216,69.3374,31498.0
2016-10-04 13:30:00,87.68,87.8,87.67,87.71,15572.0,69.3295,69.4243,69.3216,69.3532,15572.0
2016-10-04 14:00:00,87.71,87.82,87.55,87.6,12627.0,69.3532,69.4402,69.2267,69.2662,12627.0
2016-10-04 14:30:00,87.64,87.75,87.51,87.51,18426.0,69.2978,69.3848,69.195,69.195,18426.0
2016-10-04 15:00:00,87.52,87.9,87.51,87.9,33542.0,69.2029,69.5034,69.195,69.5034,33542.0
2016-10-04 15:30:00,87.91,88.07,87.78,87.86,80875.0,69.5113,69.6378,69.4085,69.4718,80875.0
2016-10-05 09:30:00,87.88,88.48,87.79,87.79,11305.0,69.4876,69.962,69.4164,69.4164,11305.0
2016-10-05 10:00:00,87.86,88.65,87.86,88.57,24341.0,69.4718,70.0964,69.4718,70.0332,24341.0
2016-10-05 10:30:00,88.57,89.05,88.45,89.01,88593.0,70.0332,70.4127,69.9383,70.3811,88593.0
2016-10-05 11:00:00,89.03,89.24,88.9,89.18,51019.0,70.3969,70.563,70.2941,70.5155,51019.0
2016-10-05 11:30:00,89.19,89.24,88.98,89.1,43714.0,70.5234,70.563,70.3574,70.4523,43714.0
2016-10-05 12:00:00,89.08,89.25,89.02,89.15,35068.0,70.4365,70.5709,70.389,70.4918,35068.0
2016-10-05 12:30:00,89.14,89.41,89.13,89.25,27562.0,70.4839,70.6974,70.476,70.5709,27562.0
2016-10-05 13:00:00,89.23,89.25,88.99,88.99,24116.0,70.5551,70.5709,70.3653,70.3653,24116.0
2016-10-05 13:30:00,89.0,89.08,88.93,88.95,29314.0,70.3732,70.4365,70.3178,70.3337,29314.0
2016-10-05 14:00:00,88.98,89.01,88.9,88.92,38226.0,70.3574,70.3811,70.2941,70.3099,38226.0
2016-10-05 14:30:00,88.9,89.14,88.9,89.06,30321.0,70.2941,70.4839,70.2941,70.4206,30321.0
2016-10-05 15:00:00,89.06,89.15,88.67,88.72,51817.0,70.4206,70.4918,70.1123,70.1518,51817.0
2016-10-05 15:30:00,88.71,88.87,88.35,88.42,155428.0,70.1439,70.2704,69.8592,69.9146,155428.0
2016-10-06 09:30:00,88.3,88.44,87.86,87.86,59665.0,69.8197,69.9304,69.4718,69.4718,59665.0
2016-10-06 10:00:00,87.84,88.18,87.68,88.02,34165.0,69.456,69.7248,69.3295,69.5983,34165.0
2016-10-06 10:30:00,88.03,88.39,87.99,88.19,26651.0,69.6062,69.8909,69.5746,69.7327,26651.0
2016-10-06 11:00:00,88.19,88.31,88.03,88.25,19933.0,69.7327,69.8276,69.6062,69.7802,19933.0
2016-10-06 11:30:00,88.23,88.54,88.16,88.43,16199.0,69.7643,70.0095,69.709,69.9225,16199.0
2016-10-06 12:00:00,88.46,88.62,88.32,88.38,13965.0,69.9462,70.0727,69.8355,69.883,13965.0
2016-10-06 12:30:00,88.38,88.46,88.3,88.44,9184.0,69.883,69.9462,69.8197,69.9304,9184.0
2016-10-06 13:00:00,88.45,88.48,88.38,88.45,9746.0,69.9383,69.962,69.883,69.9383,9746.0
2016-10-06 13:30:00,88.47,88.5,88.41,88.45,16381.0,69.9541,69.9778,69.9067,69.9383,16381.0
2016-10-06 14:00:00,88.47,88.47,88.36,88.39,19475.0,69.9541,69.9541,69.8671,69.8909,19475.0
2016-10-06 14:30:00,88.39,88.46,88.34,88.34,20425.0,69.8909,69.9462,69.8513,69.8513,20425.0
2016-10-06 15:00:00,88.34,88.63,88.34,88.62,26842.0,69.8513,70.0806,69.8513,70.0727,26842.0
2016-10-06 15:30:00,88.61,88.75,88.56,88.63,148565.0,70.0648,70.1755,70.0253,70.0806,148565.0
2016-10-07 09:30:00,88.93,89.38,88.57,88.58,44229.0,70.3178,70.6737,70.0332,70.0411,44229.0
2016-10-07 10:00:00,88.54,88.86,88.41,88.79,52636.0,70.0095,70.2625,69.9067,70.2071,52636.0
2016-10-07 10:30:00,88.86,89.06,88.74,88.84,17612.0,70.2625,70.4206,70.1676,70.2467,17612.0
2016-10-07 11:00:00,88.86,89.2,88.76,89.16,65699.0,70.2625,70.5313,70.1834,70.4997,65699.0
2016-10-07 11:30:00,89.13,89.15,88.32,88.32,35048.0,70.476,70.4918,69.8355,69.8355,35048.0
2016-10-07 12:00:00,88.34,88.73,88.18,88.36,28245.0,69.8513,70.1597,69.7248,69.8671,28245.0
2016-10-07 12:30:00,88.34,88.36,88.05,88.11,7776.0,69.8513,69.8671,69.622,69.6695,7776.0
2016-10-07 13:00:00,88.09,88.13,87.94,88.12,12460.0,69.6536,69.6853,69.535,69.6774,12460.0
2016-10-07 13:30:00,88.13,88.42,88.12,88.26,20347.0,69.6853,69.9146,69.6774,69.7881,20347.0
2016-10-07 14:00:00,88.27,88.36,88.17,88.22,8533.0,69.796,69.8671,69.7169,69.7564,8533.0
2016-10-07 14:30:00,88.23,88.33,88.15,88.33,15724.0,69.7643,69.8434,69.7011,69.8434,15724.0
2016-10-07 15:00:00,88.31,88.35,88.23,88.33,19430.0,69.8276,69.8592,69.7643,69.8434,19430.0
2016-10-07 15:30:00,88.33,88.53,88.28,88.36,71005.0,69.8434,70.0016,69.8039,69.8671,71005.0
2016-10-10 09:30:00,88.93,89.71,88.86,89.61,19689.0,70.3178,70.9346,70.2625,70.8555,19689.0
2016-10-10 10:00:00,89.5,89.64,88.95,89.0,42022.0,70.7686,70.8793,70.3337,70.3732,42022.0
2016-10-10 10:30:00,89.01,89.05,88.83,88.97,28810.0,70.3811,70.4127,70.2388,70.3495,28810.0
2016-10-10 11:00:00,88.93,89.02,88.82,88.93,28592.0,70.3178,70.389,70.2309,70.3178,28592.0
2016-10-10 11:30:00,88.97,89.02,88.56,88.7,14698.0,70.3495,70.389,70.0253,70.136,14698.0
2016-10-10 12:00:00,88.7,88.78,88.55,88.64,13835.0,70.136,70.1992,70.0174,70.0885,13835.0
2016-10-10 12:30:00,88.66,88.66,88.42,88.42,5132.0,70.1044,70.1044,69.9146,69.9146,5132.0
2016-10-10 13:00:00,88.44,88.57,88.44,88.52,7790.0,69.9304,70.0332,69.9304,69.9937,7790.0
2016-10-10 13:30:00,88.52,88.55,88.35,88.35,13043.0,69.9937,70.0174,69.8592,69.8592,13043.0
2016-10-10 14:00:00,88.38,88.4,88.19,88.19,13121.0,69.883,69.8988,69.7327,69.7327,13121.0
2016-10-10 14:30:00,88.19,88.34,88.15,88.31,30652.0,69.7327,69.8513,69.7011,69.8276,30652.0
2016-10-10 15:00:00,88.31,88.44,88.29,88.38,30780.0,69.8276,69.9304,69.8118,69.883,30780.0
2016-10-10 15:30:00,88.39,88.48,88.3,88.43,124418.0,69.8909,69.962,69.8197,69.9225,124418.0
2016-10-11 09:30:00,88.58,89.29,88.41,88.56,11315.0,70.0411,70.6025,69.9067,70.0253,11315.0
2016-10-11 10:00:00,88.5,88.5,87.68,87.69,21807.0,69.9778,69.9778,69.3295,69.3374,21807.0
2016-10-11 10:30:00,87.74,88.2,87.71,88.05,30245.0,69.3769,69.7406,69.3532,69.622,30245.0
2016-10-11 11:00:00,88.03,88.05,87.25,87.25,53140.0,69.6062,69.622,68.9895,68.9895,53140.0
2016-10-11 11:30:00,87.3,87.81,87.3,87.81,25582.0,69.029,69.4323,69.029,69.4323,25582.0
2016-10-11 12:00:00,87.85,87.92,87.74,87.8,16238.0,69.4639,69.5192,69.3769,69.4243,16238.0
2016-10-11 12:30:00,87.78,87.81,87.66,87.75,35956.0,69.4085,69.4323,69.3136,69.3848,35956.0
2016-10-11 13:00:00,87.75,87.78,87.56,87.68,36627.0,69.3848,69.4085,69.2346,69.3295,36627.0
2016-10-11 13:30:00,87.66,87.7,87.27,87.28,23685.0,69.3136,69.3453,69.0053,69.0132,23685.0
2016-10-11 14:00:00,87.27,87.35,87.17,87.25,32133.0,69.0053,69.0685,68.9262,68.9895,32133.0
2016-10-11 14:30:00,87.25,87.36,87.08,87.18,56067.0,68.9895,69.0764,68.855,68.9341,56067.0
2016-10-11 15:00:00,87.2,87.4,87.17,87.18,36421.0,68.9499,69.1081,68.9262,68.9341,36421.0
2016-10-11 15:30:00,87.19,87.24,86.96,86.99,142877.0,68.942,68.9815,68.7601,68.7839,142877.0
2016-10-12 09:30:00,87.21,87.25,86.81,87.14,47236.0,68.9578,68.9895,68.6415,68.9025,47236.0
2016-10-12 10:00:00,87.17,88.21,87.07,88.09,125587.0,68.9262,69.7485,68.8471,69.6536,125587.0
2016-10-12 10:30:00,88.17,88.19,87.54,87.66,84272.0,69.7169,69.7327,69.2188,69.3136,84272.0
2016-10-12 11:00:00,87.63,87.84,87.52,87.55,33627.0,69.2899,69.456,69.2029,69.2267,33627.0
2016-10-12 11:30:00,87.58,87.66,87.44,87.45,44899.0,69.2504,69.3136,69.1397,69.1476,44899.0
2016-10-12 12:00:00,87.45,87.77,87.45,87.65,25923.0,69.1476,69.4006,69.1476,69.3057,25923.0
2016-10-12 12:30:00,87.66,87.83,87.64,87.71,37816.0,69.3136,69.4481,69.2978,69.3532,37816.0
2016-10-12 13:00:00,87.71,87.85,87.65,87.85,16987.0,69.3532,69.4639,69.3057,69.4639,16987.0
2016-10-12 13:30:00,87.83,87.95,87.75,87.89,36014.0,69.4481,69.543,69.3848,69.4955,36014.0
2016-10-12 14:00:00,87.89,87.93,87.68,87.68,31628.0,69.4955,69.5271,69.3295,69.3295,31628.0
2016-10-12 14:30:00,87.7,87.87,87.68,87.82,25768.0,69.3453,69.4797,69.3295,69.4402,25768.0
2016-10-12 15:00:00,87.81,87.84,87.71,87.83,38717.0,69.4323,69.456,69.3532,69.4481,38717.0
2016-10-12 15:30:00,87.79,88.0,87.74,87.76,157896.0,69.4164,69.5825,69.3769,69.3927,157896.0
2016-10-13 09:30:00,87.35,87.81,86.98,87.18,23037.0,69.0685,69.4323,68.776,68.9341,23037.0
2016-10-13 10:00:00,87.15,87.25,86.91,86.91,14790.0,68.9104,68.9895,68.7206,68.7206,14790.0
2016-10-13 10:30:00,86.91,87.45,86.86,87.14,29538.0,68.7206,69.1476,68.6811,68.9025,29538.0
2016-10-13 11:00:00,87.16,87.52,86.99,87.44,17640.0,68.9183,69.2029,68.7839,69.1397,17640.0
2016-10-13 11:30:00,87.49,87.71,87.49,87.54,17637.0,69.1792,69.3532,69.1792,69.2188,17637.0
2016-10-13 12:00:00,87.52,87.52,86.9,86.95,31882.0,69.2029,69.2029,68.7127,68.7522,31882.0
2016-10-13 12:30:00,86.97,87.19,86.91,86.95,32015.0,68.7681,68.942,68.7206,68.7522,32015.0
2016-10-13 13:00:00,86.95,87.02,86.84,86.94,23257.0,68.7522,68.8076,68.6653,68.7443,23257.0
2016-10-13 13:30:00,86.96,87.17,86.82,87.17,22527.0,68.7601,68.9262,68.6494,68.9262,22527.0
2016-10-13 14:00:00,87.15,87.23,87.02,87.19,19787.0,68.9104,68.9736,68.8076,68.942,19787.0
2016-10-13 14:30:00,87.19,87.75,87.17,87.67,76721.0,68.942,69.3848,68.9262,69.3216,76721.0
2016-10-13 15:00:00,87.67,87.89,87.48,87.48,61960.0,69.3216,69.4955,69.1713,69.1713,61960.0
2016-10-13 15:30:00,87.49,87.54,87.14,87.27,77139.0,69.1792,69.2188,68.9025,69.0053,77139.0
2016-10-14 09:30:00,87.74,88.26,87.41,88.14,16085.0,69.3769,69.7881,69.116,69.6932,16085.0
2016-10-14 10:00:00,88.08,88.25,87.78,87.82,16720.0,69.6457,69.7802,69.4085,69.4402,16720.0
2016-10-14 10:30:00,87.87,88.04,87.72,87.76,22700.0,69.4797,69.6141,69.3611,69.3927,22700.0
2016-10-14 11:00:00,87.76,87.76,87.0,87.04,35983.0,69.3927,69.3927,68.7918,68.8234,35983.0
2016-10-14 11:30:00,87.02,87.14,86.7,86.72,44962.0,68.8076,68.9025,68.5546,68.5704,44962.0
2016-10-14 12:00:00,86.73,86.97,86.71,86.94,22239.0,68.5783,68.7681,68.5625,68.7443,22239.0
2016-10-14 12:30:00,86.94,87.36,86.93,87.3,13234.0,68.7443,69.0764,68.7364,69.029,13234.0
2016-10-14 13:00:00,87.28,87.57,87.21,87.44,26817.0,69.0132,69.2425,68.9578,69.1397,26817.0
2016-10-14 13:30:00,87.5,87.66,87.2,87.33,30583.0,69.1871,69.3136,68.9499,69.0527,30583.0
2016-10-14 14:00:00,87.3,87.47,87.21,87.35,25728.0,69.029,69.1634,68.9578,69.0685,25728.0
2016-10-14 14:30:00,87.38,87.49,87.28,87.3,18600.0,69.0922,69.1792,69.0132,69.029,18600.0
2016-10-14 15:00:00,87.31,87.36,87.2,87.23,62454.0,69.0369,69.0764,68.9499,68.9736,62454.0
2016-10-14 15:30:00,87.23,87.34,86.97,87.0,101174.0,68.9736,69.0606,68.7681,68.7918,101174.0
2016-10-17 09:30:00,87.1,87.15,86.17,86.42,36810.0,68.8708,68.9104,68.1355,68.3332,36810.0
2016-10-17 10:00:00,86.51,86.6,86.38,86.42,48612.0,68.4043,68.4755,68.3015,68.3332,48612.0
2016-10-17 10:30:00,86.45,86.5,85.73,85.73,34615.0,68.3569,68.3964,67.7876,67.7876,34615.0
2016-10-17 11:00:00,85.77,86.29,85.65,86.29,59645.0,67.8192,68.2304,67.7243,68.2304,59645.0
2016-10-17 11:30:00,86.31,86.43,86.21,86.21,36472.0,68.2462,68.3411,68.1671,68.1671,36472.0
2016-10-17 12:00:00,86.24,86.71,86.24,86.59,25726.0,68.1908,68.5625,68.1908,68.4676,25726.0
2016-10-17 12:30:00,86.57,86.62,86.46,86.47,25134.0,68.4518,68.4913,68.3648,68.3727,25134.0
2016-10-17 13:00:00,86.46,86.53,86.15,86.2,27349.0,68.3648,68.4201,68.1197,68.1592,27349.0
2016-10-17 13:30:00,86.22,86.24,86.02,86.05,37316.0,68.175,68.1908,68.0169,68.0406,37316.0
2016-10-17 14:00:00,86.03,86.13,86.03,86.1,44086.0,68.0248,68.1039,68.0248,68.0801,44086.0
2016-10-17 14:30:00,86.09,86.14,85.96,85.99,27705.0,68.0722,68.1118,67.9694,67.9932,27705.0
2016-10-17 15:00:00,86.0,86.01,85.72,85.74,59142.0,68.0011,68.009,67.7797,67.7955,59142.0
2016-10-17 15:30:00,85.75,85.83,85.69,85.8,129911.0,67.8034,67.8666,67.7559,67.8429,129911.0
2016-10-18 09:30:00,86.24,86.34,85.7,86.0,29661.0,68.1908,68.2699,67.7639,68.0011,29661.0
2016-10-18 10:00:00,86.0,86.15,85.76,85.95,56887.0,68.0011,68.1197,67.8113,67.9615,56887.0
2016-10-18 10:30:00,85.95,86.1,85.93,85.99,49225.0,67.9615,68.0801,67.9457,67.9932,49225.0
2016-10-18 11:00:00,85.99,86.1,85.92,86.05,25848.0,67.9932,68.0801,67.9378,68.0406,25848.0
2016-10-18 11:30:00,86.08,86.18,85.96,86.06,32324.0,68.0643,68.1434,67.9694,68.0485,32324.0
2016-10-18 12:00:00,86.09,86.12,85.99,86.09,25052.0,68.0722,68.096,67.9932,68.0722,25052.0
2016-10-18 12:30:00,86.11,86.14,85.93,85.98,22957.0,68.088,68.1118,67.9457,67.9853,22957.0
2016-10-18 13:00:00,86.0,86.15,85.95,86.14,37483.0,68.0011,68.1197,67.9615,68.1118,37483.0
2016-10-18 13:30:00,86.16,86.2,85.98,86.03,20358.0,68.1276,68.1592,67.9853,68.0248,20358.0
2016-10-18 14:00:00,85.99,86.07,85.87,85.99,26989.0,67.9932,68.0564,67.8983,67.9932,26989.0
2016-10-18 14:30:00,86.0,86.1,85.93,85.99,22748.0,68.0011,68.0801,67.9457,67.9932,22748.0
2016-10-18 15:00:00,85.99,85.99,85.73,85.87,42499.0,67.9932,67.9932,67.7876,67.8983,42499.0
2016-10-18 15:30:00,85.9,86.07,85.86,85.94,171683.0,67.922,68.0564,67.8904,67.9536,171683.0
2016-10-19 09:30:00,86.25,86.25,85.67,85.85,54155.0,68.1987,68.1987,67.7401,67.8825,54155.0
2016-10-19 10:00:00,85.88,86.07,85.72,86.07,39821.0,67.9062,68.0564,67.7797,68.0564,39821.0
2016-10-19 10:30:00,86.07,86.31,86.04,86.15,21568.0,68.0564,68.2462,68.0327,68.1197,21568.0
2016-10-19 11:00:00,86.16,86.25,86.06,86.23,23114.0,68.1276,68.1987,68.0485,68.1829,23114.0
2016-10-19 11:30:00,86.25,86.28,86.02,86.07,28802.0,68.1987,68.2225,68.0169,68.0564,28802.0
2016-10-19 12:00:00,86.07,86.24,86.03,86.23,68089.0,68.0564,68.1908,68.0248,68.1829,68089.0
2016-10-19 12:30:00,86.19,86.64,86.19,86.64,38519.0,68.1513,68.5071,68.1513,68.5071,38519.0
2016-10-19 13:00:00,86.63,86.64,86.45,86.58,28896.0,68.4992,68.5071,68.3569,68.4597,28896.0
2016-10-19 13:30:00,86.59,86.65,86.55,86.61,26761.0,68.4676,68.515,68.436,68.4834,26761.0
2016-10-19 14:00:00,86.61,86.65,86.53,86.55,30384.0,68.4834,68.515,68.4201,68.436,30384.0
2016-10-19 14:30:00,86.54,86.54,86.35,86.4,46061.0,68.428,68.428,68.2778,68.3173,46061.0
2016-10-19 15:00:00,86.4,86.41,86.22,86.24,60677.0,68.3173,68.3253,68.175,68.1908,60677.0
2016-10-19 15:30:00,86.25,86.38,86.2,86.38,128737.0,68.1987,68.3015,68.1592,68.3015,128737.0
2016-10-20 09:30:00,86.37,86.86,85.98,86.29,30675.0,68.2936,68.6811,67.9853,68.2304,30675.0
2016-10-20 10:00:00,86.0,86.22,85.42,85.77,70179.0,68.0011,68.175,67.5425,67.8192,70179.0
2016-10-20 10:30:00,85.77,85.77,84.48,84.72,106985.0,67.8192,67.8192,66.7992,66.989,106985.0
2016-10-20 11:00:00,84.66,85.34,84.63,85.19,43025.0,66.9415,67.4792,66.9178,67.3606,43025.0
2016-10-20 11:30:00,85.18,85.54,85.1,85.54,31385.0,67.3527,67.6373,67.2894,67.6373,31385.0
2016-10-20 12:00:00,85.53,85.76,85.11,85.21,37551.0,67.6294,67.8113,67.2973,67.3764,37551.0
2016-10-20 12:30:00,85.22,85.41,85.15,85.35,22917.0,67.3843,67.5345,67.329,67.4871,22917.0
2016-10-20 13:00:00,85.33,85.53,85.14,85.32,30599.0,67.4713,67.6294,67.3211,67.4634,30599.0
2016-10-20 13:30:00,85.35,85.45,85.23,85.38,26801.0,67.4871,67.5662,67.3922,67.5108,26801.0
2016-10-20 14:00:00,85.4,85.8,85.38,85.78,35992.0,67.5266,67.8429,67.5108,67.8271,35992.0
2016-10-20 14:30:00,85.79,85.96,85.71,85.85,20794.0,67.835,67.9694,67.7718,67.8825,20794.0
2016-10-20 15:00:00,85.83,86.05,85.75,86.03,41062.0,67.8666,68.0406,67.8034,68.0248,41062.0
2016-10-20 15:30:00,86.0,86.16,85.88,85.96,84775.0,68.0011,68.1276,67.9062,67.9694,84775.0
2016-10-21 09:30:00,85.43,85.74,84.77,85.13,94635.0,67.5504,67.7955,67.0285,67.3131,94635.0
2016-10-21 10:00:00,85.1,85.54,85.0,85.54,35217.0,67.2894,67.6373,67.2104,67.6373,35217.0
2016-10-21 10:30:00,85.57,85.82,85.5,85.77,31503.0,67.6611,67.8587,67.6057,67.8192,31503.0
2016-10-21 11:00:00,85.8,85.83,85.58,85.7,42810.0,67.8429,67.8666,67.669,67.7639,42810.0
2016-10-21 11:30:00,85.71,85.9,85.67,85.86,22339.0,67.7718,67.922,67.7401,67.8904,22339.0
2016-10-21 12:00:00,85.85,85.93,85.83,85.89,25400.0,67.8825,67.9457,67.8666,67.9141,25400.0
2016-10-21 12:30:00,85.9,85.91,85.65,85.75,20964.0,67.922,67.9299,67.7243,67.8034,20964.0
2016-10-21 13:00:00,85.77,85.95,85.74,85.82,16383.0,67.8192,67.9615,67.7955,67.8587,16383.0
2016-10-21 13:30:00,85.83,85.98,85.75,85.97,20599.0,67.8666,67.9853,67.8034,67.9773,20599.0
2016-10-21 14:00:00,85.98,86.0,85.91,85.94,28456.0,67.9853,68.0011,67.9299,67.9536,28456.0
2016-10-21 14:30:00,85.95,86.01,85.93,85.93,21628.0,67.9615,68.009,67.9457,67.9457,21628.0
2016-10-21 15:00:00,85.94,86.09,85.93,85.99,57609.0,67.9536,68.0722,67.9457,67.9932,57609.0
2016-10-21 15:30:00,85.99,86.01,85.92,85.95,65894.0,67.9932,68.009,67.9378,67.9615,65894.0
2016-10-24 09:30:00,87.05,87.11,84.59,86.67,35814.0,68.8313,68.8788,66.8862,68.5308,35814.0
2016-10-24 10:00:00,86.72,86.84,86.44,86.44,35206.0,68.5704,68.6653,68.349,68.349,35206.0
2016-10-24 10:30:00,86.51,86.59,86.35,86.39,26602.0,68.4043,68.4676,68.2778,68.3094,26602.0
2016-10-24 11:00:00,86.45,86.47,86.08,86.08,19359.0,68.3569,68.3727,68.0643,68.0643,19359.0
2016-10-24 11:30:00,86.06,86.09,85.76,85.76,26326.0,68.0485,68.0722,67.8113,67.8113,26326.0
2016-10-24 12:00:00,85.77,86.01,85.74,85.85,79911.0,67.8192,68.009,67.7955,67.8825,79911.0
2016-10-24 12:30:00,85.86,86.12,85.84,86.05,41316.0,67.8904,68.096,67.8746,68.0406,41316.0
2016-10-24 13:00:00,86.06,86.07,85.95,85.99,36664.0,68.0485,68.0564,67.9615,67.9932,36664.0
2016-10-24 13:30:00,85.99,86.16,85.94,86.14,29300.0,67.9932,68.1276,67.9536,68.1118,29300.0
2016-10-24 14:00:00,86.11,86.2,86.07,86.19,37780.0,68.088,68.1592,68.0564,68.1513,37780.0
2016-10-24 14:30:00,86.21,86.21,86.08,86.13,28650.0,68.1671,68.1671,68.0643,68.1039,28650.0
2016-10-24 15:00:00,86.13,86.17,85.95,86.01,47622.0,68.1039,68.1355,67.9615,68.009,47622.0
2016-10-24 15:30:00,85.98,86.16,85.94,86.1,111851.0,67.9853,68.1276,67.9536,68.0801,111851.0
2016-10-25 09:30:00,85.15,85.42,84.67,85.4,25212.0,67.329,67.5425,66.9494,67.5266,25212.0
2016-10-25 10:00:00,85.37,85.41,85.05,85.19,21198.0,67.5029,67.5345,67.2499,67.3606,21198.0
2016-10-25 10:30:00,85.16,85.35,85.08,85.16,55112.0,67.3369,67.4871,67.2736,67.3369,55112.0
2016-10-25 11:00:00,85.12,85.15,84.77,84.9,62728.0,67.3052,67.329,67.0285,67.1313,62728.0
2016-10-25 11:30:00,84.92,85.02,84.89,84.9,40833.0,67.1471,67.2262,67.1234,67.1313,40833.0
2016-10-25 12:00:00,84.91,84.92,84.7,84.74,31443.0,67.1392,67.1471,66.9731,67.0048,31443.0
2016-10-25 12:30:00,84.75,84.77,84.62,84.69,43385.0,67.0127,67.0285,66.9099,66.9652,43385.0
2016-10-25 13:00:00,84.71,85.08,84.67,85.08,36216.0,66.981,67.2736,66.9494,67.2736,36216.0
2016-10-25 13:30:00,85.09,85.19,84.9,84.91,31733.0,67.2815,67.3606,67.1313,67.1392,31733.0
2016-10-25 14:00:00,84.91,85.04,84.91,84.98,42457.0,67.1392,67.242,67.1392,67.1945,42457.0
2016-10-25 14:30:00,84.98,85.01,84.91,84.95,55635.0,67.1945,67.2183,67.1392,67.1708,55635.0
2016-10-25 15:00:00,84.96,85.05,84.86,85.0,77830.0,67.1787,67.2499,67.0997,67.2104,77830.0
2016-10-25 15:30:00,85.0,85.12,84.95,84.99,170419.0,67.2104,67.3052,67.1708,67.2024,170419.0
2016-10-26 09:30:00,84.31,85.43,84.22,85.23,56312.0,66.6648,67.5504,66.5936,67.3922,56312.0
2016-10-26 10:00:00,85.31,85.77,85.13,85.77,35419.0,67.4555,67.8192,67.3131,67.8192,35419.0
2016-10-26 10:30:00,85.77,86.13,85.45,85.81,67601.0,67.8192,68.1039,67.5662,67.8508,67601.0
2016-10-26 11:00:00,85.79,85.93,85.63,85.87,51040.0,67.835,67.9457,67.7085,67.8983,51040.0
2016-10-26 11:30:00,85.9,85.95,85.49,85.54,44163.0,67.922,67.9615,67.5978,67.6373,44163.0
2016-10-26 12:00:00,85.55,85.69,85.46,85.46,36027.0,67.6452,67.7559,67.5741,67.5741,36027.0
2016-10-26 12:30:00,85.48,85.58,85.33,85.41,26144.0,67.5899,67.669,67.4713,67.5345,26144.0
2016-10-26 13:00:00,85.4,85.41,84.85,84.91,45425.0,67.5266,67.5345,67.0917,67.1392,45425.0
2016-10-26 13:30:00,84.89,85.01,84.44,84.44,49912.0,67.1234,67.2183,66.7676,66.7676,49912.0
2016-10-26 14:00:00,84.45,84.77,84.3,84.77,57816.0,66.7755,67.0285,66.6569,67.0285,57816.0
2016-10-26 14:30:00,84.72,85.0,84.67,84.99,66262.0,66.989,67.2104,66.9494,67.2024,66262.0
2016-10-26 15:00:00,84.98,85.0,84.68,84.94,103959.0,67.1945,67.2104,66.9573,67.1629,103959.0
2016-10-26 15:30:00,84.93,84.99,84.69,84.81,257681.0,67.155,67.2024,66.9652,67.0601,257681.0
2016-10-27 09:30:00,86.94,92.06,86.94,89.59,512513.0,68.7443,72.7928,68.7443,70.8397,512513.0
2016-10-27 10:00:00,89.57,90.2,89.18,89.72,175304.0,70.8239,71.322,70.5155,70.9425,175304.0
2016-10-27 10:30:00,89.72,90.07,88.2,88.34,181316.0,70.9425,71.2193,69.7406,69.8513,181316.0
2016-10-27 11:00:00,88.34,88.38,87.01,87.75,266154.0,69.8513,69.883,68.7997,69.3848,266154.0
2016-10-27 11:30:00,87.8,88.5,87.35,87.71,232076.0,69.4243,69.9778,69.0685,69.3532,232076.0
2016-10-27 12:00:00,87.71,88.9,87.57,88.2,189247.0,69.3532,70.2941,69.2425,69.7406,189247.0
2016-10-27 12:30:00,88.16,88.29,87.85,88.04,105731.0,69.709,69.8118,69.4639,69.6141,105731.0
2016-10-27 13:00:00,88.05,88.35,88.0,88.02,67486.0,69.622,69.8592,69.5825,69.5983,67486.0
2016-10-27 13:30:00,88.05,88.19,87.98,88.02,43515.0,69.622,69.7327,69.5667,69.5983,43515.0
2016-10-27 14:00:00,88.05,88.12,87.97,88.12,75004.0,69.622,69.6774,69.5588,69.6774,75004.0
2016-10-27 14:30:00,88.11,88.52,88.0,88.02,129813.0,69.6695,69.9937,69.5825,69.5983,129813.0
2016-10-27 15:00:00,88.06,88.6,88.03,88.43,167178.0,69.6299,70.0569,69.6062,69.9225,167178.0
2016-10-27 15:30:00,88.41,88.47,88.06,88.31,261971.0,69.9067,69.9541,69.6299,69.8276,261971.0
2016-10-28 09:30:00,87.93,88.94,87.93,87.97,135827.0,69.5271,70.3258,69.5271,69.5588,135827.0
2016-10-28 10:00:00,88.0,88.07,87.67,88.0,122701.0,69.5825,69.6378,69.3216,69.5825,122701.0
2016-10-28 10:30:00,88.03,88.17,87.8,88.07,81417.0,69.6062,69.7169,69.4243,69.6378,81417.0
2016-10-28 11:00:00,88.03,88.17,87.87,87.94,111352.0,69.6062,69.7169,69.4797,69.535,111352.0
2016-10-28 11:30:00,87.93,88.03,87.89,87.92,84775.0,69.5271,69.6062,69.4955,69.5192,84775.0
2016-10-28 12:00:00,87.92,87.95,87.81,87.85,48956.0,69.5192,69.543,69.4323,69.4639,48956.0
2016-10-28 12:30:00,87.87,88.0,87.79,87.95,40254.0,69.4797,69.5825,69.4164,69.543,40254.0
2016-10-28 13:00:00,87.95,88.03,87.13,87.13,66226.0,69.543,69.6062,68.8946,68.8946,66226.0
2016-10-28 13:30:00,87.13,87.14,86.37,86.46,59858.0,68.8946,68.9025,68.2936,68.3648,59858.0
2016-10-28 14:00:00,86.42,86.5,86.04,86.21,59282.0,68.3332,68.3964,68.0327,68.1671,59282.0
2016-10-28 14:30:00,86.22,86.44,86.11,86.43,63987.0,68.175,68.349,68.088,68.3411,63987.0
2016-10-28 15:00:00,86.39,86.5,86.21,86.37,69837.0,68.3094,68.3964,68.1671,68.2936,69837.0
2016-10-28 15:30:00,86.36,86.37,86.01,86.18,184050.0,68.2857,68.2936,68.009,68.1434,184050.0
2016-10-31 09:30:00,86.51,86.51,84.94,85.82,41726.0,68.4043,68.4043,67.1629,67.8587,41726.0
2016-10-31 10:00:00,85.81,86.36,85.74,86.36,21658.0,67.8508,68.2857,67.7955,68.2857,21658.0
2016-10-31 10:30:00,86.35,86.35,85.93,86.09,85544.0,68.2778,68.2778,67.9457,68.0722,85544.0
2016-10-31 11:00:00,86.1,86.18,85.92,86.05,17310.0,68.0801,68.1434,67.9378,68.0406,17310.0
2016-10-31 11:30:00,86.07,86.19,85.72,86.0,23241.0,68.0564,68.1513,67.7797,68.0011,23241.0
2016-10-31 12:00:00,86.07,86.07,85.53,85.83,18712.0,68.0564,68.0564,67.6294,67.8666,18712.0
2016-10-31 12:30:00,85.89,86.13,85.79,86.03,21902.0,67.9141,68.1039,67.835,68.0248,21902.0
2016-10-31 13:00:00,86.03,86.12,86.0,86.04,31939.0,68.0248,68.096,68.0011,68.0327,31939.0
2016-10-31 13:30:00,86.04,86.34,85.97,86.29,38639.0,68.0327,68.2699,67.9773,68.2304,38639.0
2016-10-31 14:00:00,86.28,86.28,85.91,85.99,34305.0,68.2225,68.2225,67.9299,67.9932,34305.0
2016-10-31 14:30:00,86.01,86.09,85.91,86.09,32783.0,68.009,68.0722,67.9299,68.0722,32783.0
2016-10-31 15:00:00,86.09,86.35,86.05,86.34,46162.0,68.0722,68.2778,68.0406,68.2699,46162.0
2016-10-31 15:30:00,86.35,86.4,86.2,86.34,101651.0,68.2778,68.3173,68.1592,68.2699,101651.0
2016-11-01 09:30:00,86.27,86.7,85.73,86.39,25569.0,68.2146,68.5546,67.7876,68.3094,25569.0
2016-11-01 10:00:00,86.39,86.53,86.18,86.45,21127.0,68.3094,68.4201,68.1434,68.3569,21127.0
2016-11-01 10:30:00,86.44,86.75,86.44,86.69,21596.0,68.349,68.5941,68.349,68.5467,21596.0
2016-11-01 11:00:00,86.68,86.68,86.41,86.48,25953.0,68.5387,68.5387,68.3253,68.3806,25953.0
2016-11-01 11:30:00,86.43,86.43,86.21,86.22,23393.0,68.3411,68.3411,68.1671,68.175,23393.0
2016-11-01 12:00:00,86.21,86.21,85.69,85.75,16903.0,68.1671,68.1671,67.7559,67.8034,16903.0
2016-11-01 12:30:00,85.77,85.99,85.74,85.86,12178.0,67.8192,67.9932,67.7955,67.8904,12178.0
2016-11-01 13:00:00,85.86,85.93,85.67,85.76,14901.0,67.8904,67.9457,67.7401,67.8113,14901.0
2016-11-01 13:30:00,85.77,85.77,85.38,85.47,18529.0,67.8192,67.8192,67.5108,67.582,18529.0
2016-11-01 14:00:00,85.46,85.55,84.95,85.28,44268.0,67.5741,67.6452,67.1708,67.4318,44268.0
2016-11-01 14:30:00,85.28,85.56,85.27,85.45,20071.0,67.4318,67.6532,67.4238,67.5662,20071.0
2016-11-01 15:00:00,85.44,85.51,85.33,85.51,30224.0,67.5583,67.6136,67.4713,67.6136,30224.0
2016-11-01 15:30:00,85.48,85.84,85.46,85.7,64807.0,67.5899,67.8746,67.5741,67.7639,64807.0
2016-11-02 09:30:00,85.15,86.05,85.08,86.02,36816.0,67.329,68.0406,67.2736,68.0169,36816.0
2016-11-02 10:00:00,86.0,86.11,85.84,85.98,47735.0,68.0011,68.088,67.8746,67.9853,47735.0
2016-11-02 10:30:00,85.94,86.3,85.74,86.3,18025.0,67.9536,68.2383,67.7955,68.2383,18025.0
2016-11-02 11:00:00,86.3,86.97,86.3,86.59,27057.0,68.2383,68.7681,68.2383,68.4676,27057.0
2016-11-02 11:30:00,86.53,86.8,86.43,86.67,25184.0,68.4201,68.6336,68.3411,68.5308,25184.0
2016-11-02 12:00:00,86.65,86.67,86.49,86.57,29903.0,68.515,68.5308,68.3885,68.4518,29903.0
2016-11-02 12:30:00,86.57,86.6,86.44,86.45,22708.0,68.4518,68.4755,68.349,68.3569,22708.0
2016-11-02 13:00:00,86.47,86.48,85.82,86.01,28086.0,68.3727,68.3806,67.8587,68.009,28086.0
2016-11-02 13:30:00,85.98,86.25,85.92,86.25,19139.0,67.9853,68.1987,67.9378,68.1987,19139.0
2016-11-02 14:00:00,86.29,86.61,85.83,86.57,46605.0,68.2304,68.4834,67.8666,68.4518,46605.0
2016-11-02 14:30:00,86.55,86.62,86.13,86.21,34717.0,68.436,68.4913,68.1039,68.1671,34717.0
2016-11-02 15:00:00,86.2,86.35,86.19,86.31,28955.0,68.1592,68.2778,68.1513,68.2462,28955.0
2016-11-02 15:30:00,86.29,86.37,86.16,86.17,118719.0,68.2304,68.2936,68.1276,68.1355,118719.0
2016-11-03 09:30:00,86.43,86.43,85.89,86.11,10448.0,68.3411,68.3411,67.9141,68.088,10448.0
2016-11-03 10:00:00,86.04,86.21,85.71,86.11,18004.0,68.0327,68.1671,67.7718,68.088,18004.0
2016-11-03 10:30:00,86.15,86.2,85.41,85.47,13954.0,68.1197,68.1592,67.5345,67.582,13954.0
2016-11-03 11:00:00,85.45,85.67,85.34,85.48,18878.0,67.5662,67.7401,67.4792,67.5899,18878.0
2016-11-03 11:30:00,85.52,85.67,85.32,85.45,25057.0,67.6215,67.7401,67.4634,67.5662,25057.0
2016-11-03 12:00:00,85.43,85.47,85.0,85.03,25121.0,67.5504,67.582,67.2104,67.2341,25121.0
2016-11-03 12:30:00,85.03,85.16,84.97,85.14,16876.0,67.2341,67.3369,67.1866,67.3211,16876.0
2016-11-03 13:00:00,85.13,85.13,84.89,85.04,28083.0,67.3131,67.3131,67.1234,67.242,28083.0
2016-11-03 13:30:00,85.02,85.06,84.78,84.84,24390.0,67.2262,67.2578,67.0364,67.0838,24390.0
2016-11-03 14:00:00,84.85,85.12,84.84,84.94,18601.0,67.0917,67.3052,67.0838,67.1629,18601.0
2016-11-03 14:30:00,84.93,84.93,84.78,84.87,17751.0,67.155,67.155,67.0364,67.1076,17751.0
2016-11-03 15:00:00,84.86,85.04,84.82,84.97,33195.0,67.0997,67.242,67.068,67.1866,33195.0
2016-11-03 15:30:00,84.94,84.97,84.62,84.9,106626.0,67.1629,67.1866,66.9099,67.1313,106626.0
2016-11-04 09:30:00,85.15,86.28,84.93,85.76,17672.0,67.329,68.2225,67.155,67.8113,17672.0
2016-11-04 10:00:00,85.76,86.09,85.62,86.03,28351.0,67.8113,68.0722,67.7006,68.0248,28351.0
2016-11-04 10:30:00,86.04,86.32,86.01,86.32,18329.0,68.0327,68.2541,68.009,68.2541,18329.0
2016-11-04 11:00:00,86.29,86.52,86.2,86.47,37276.0,68.2304,68.4122,68.1592,68.3727,37276.0
2016-11-04 11:30:00,86.45,86.55,86.24,86.55,65311.0,68.3569,68.436,68.1908,68.436,65311.0
2016-11-04 12:00:00,86.56,86.95,86.32,86.95,17313.0,68.4439,68.7522,68.2541,68.7522,17313.0
2016-11-04 12:30:00,86.95,87.01,86.88,86.91,18853.0,68.7522,68.7997,68.6969,68.7206,18853.0
2016-11-04 13:00:00,86.94,86.94,86.67,86.75,20251.0,68.7443,68.7443,68.5308,68.5941,20251.0
2016-11-04 13:30:00,86.72,86.94,86.72,86.9,29118.0,68.5704,68.7443,68.5704,68.7127,29118.0
2016-11-04 14:00:00,86.9,86.95,86.85,86.87,41276.0,68.7127,68.7522,68.6732,68.689,41276.0
2016-11-04 14:30:00,86.85,86.85,86.37,86.38,37173.0,68.6732,68.6732,68.2936,68.3015,37173.0
2016-11-04 15:00:00,86.38,86.41,86.14,86.21,40687.0,68.3015,68.3253,68.1118,68.1671,40687.0
2016-11-04 15:30:00,86.21,86.3,85.8,86.1,108926.0,68.1671,68.2383,67.8429,68.0801,108926.0
2016-11-07 09:30:00,87.28,87.28,86.56,86.8,14302.0,69.0132,69.0132,68.4439,68.6336,14302.0
2016-11-07 10:00:00,86.74,86.97,86.37,86.51,15658.0,68.5862,68.7681,68.2936,68.4043,15658.0
2016-11-07 10:30:00,86.47,86.85,86.43,86.79,18006.0,68.3727,68.6732,68.3411,68.6257,18006.0
2016-11-07 11:00:00,86.8,86.96,86.68,86.95,30407.0,68.6336,68.7601,68.5387,68.7522,30407.0
2016-11-07 11:30:00,86.99,87.18,86.96,87.18,20786.0,68.7839,68.9341,68.7601,68.9341,20786.0
2016-11-07 12:00:00,87.18,87.31,87.14,87.31,21828.0,68.9341,69.0369,68.9025,69.0369,21828.0
2016-11-07 12:30:00,87.31,87.31,87.07,87.15,24387.0,69.0369,69.0369,68.8471,68.9104,24387.0
2016-11-07 13:00:00,87.14,87.51,87.1,87.48,32098.0,68.9025,69.195,68.8708,69.1713,32098.0
2016-11-07 13:30:00,87.49,87.68,87.46,87.64,28311.0,69.1792,69.3295,69.1555,69.2978,28311.0
2016-11-07 14:00:00,87.63,87.69,87.52,87.66,35772.0,69.2899,69.3374,69.2029,69.3136,35772.0
2016-11-07 14:30:00,87.65,87.7,87.42,87.44,30384.0,69.3057,69.3453,69.1239,69.1397,30384.0
2016-11-07 15:00:00,87.44,87.5,87.38,87.38,48124.0,69.1397,69.1871,69.0922,69.0922,48124.0
2016-11-07 15:30:00,87.39,87.58,87.29,87.56,98087.0,69.1002,69.2504,69.0211,69.2346,98087.0
2016-11-08 09:30:00,87.55,87.78,86.84,86.84,18948.0,69.2267,69.4085,68.6653,68.6653,18948.0
2016-11-08 10:00:00,86.84,86.97,86.63,86.94,28136.0,68.6653,68.7681,68.4992,68.7443,28136.0
2016-11-08 10:30:00,86.89,87.08,86.75,86.75,22043.0,68.7048,68.855,68.5941,68.5941,22043.0
2016-11-08 11:00:00,86.76,87.6,86.72,87.36,12774.0,68.602,69.2662,68.5704,69.0764,12774.0
2016-11-08 11:30:00,87.38,87.7,87.37,87.7,16607.0,69.0922,69.3453,69.0843,69.3453,16607.0
2016-11-08 12:00:00,87.73,87.99,87.64,87.89,11138.0,69.369,69.5746,69.2978,69.4955,11138.0
2016-11-08 12:30:00,87.92,87.97,87.78,87.9,22045.0,69.5192,69.5588,69.4085,69.5034,22045.0
2016-11-08 13:00:00,87.88,87.92,87.81,87.86,20610.0,69.4876,69.5192,69.4323,69.4718,20610.0
2016-11-08 13:30:00,87.85,87.98,87.8,87.85,17876.0,69.4639,69.5667,69.4243,69.4639,17876.0
2016-11-08 14:00:00,87.82,87.87,87.53,87.56,20656.0,69.4402,69.4797,69.2109,69.2346,20656.0
2016-11-08 14:30:00,87.55,87.57,87.22,87.33,20073.0,69.2267,69.2425,68.9657,69.0527,20073.0
2016-11-08 15:00:00,87.32,87.81,87.24,87.75,31565.0,69.0448,69.4323,68.9815,69.3848,31565.0
2016-11-08 15:30:00,87.76,87.98,87.39,87.42,89989.0,69.3927,69.5667,69.1002,69.1239,89989.0
2016-11-09 09:30:00,86.32,86.7,84.67,86.49,64220.0,68.2541,68.5546,66.9494,68.3885,64220.0
2016-11-09 10:00:00,86.57,86.58,85.54,85.98,39125.0,68.4518,68.4597,67.6373,67.9853,39125.0
2016-11-09 10:30:00,85.97,86.28,85.81,86.03,31980.0,67.9773,68.2225,67.8508,68.0248,31980.0
2016-11-09 11:00:00,86.08,86.91,86.08,86.91,29902.0,68.0643,68.7206,68.0643,68.7206,29902.0
2016-11-09 11:30:00,87.02,87.84,86.97,87.67,28426.0,68.8076,69.456,68.7681,69.3216,28426.0
2016-11-09 12:00:00,87.72,88.17,87.58,88.14,34769.0,69.3611,69.7169,69.2504,69.6932,34769.0
2016-11-09 12:30:00,88.16,88.72,88.08,88.72,17620.0,69.709,70.1518,69.6457,70.1518,17620.0
2016-11-09 13:00:00,88.66,88.7,88.06,88.23,90092.0,70.1044,70.136,69.6299,69.7643,90092.0
2016-11-09 13:30:00,88.18,88.42,88.02,88.03,23780.0,69.7248,69.9146,69.5983,69.6062,23780.0
2016-11-09 14:00:00,88.04,88.2,87.87,87.99,22665.0,69.6141,69.7406,69.4797,69.5746,22665.0
2016-11-09 14:30:00,87.98,88.39,87.98,88.19,27707.0,69.5667,69.8909,69.5667,69.7327,27707.0
2016-11-09 15:00:00,88.27,88.82,88.21,88.62,29258.0,69.796,70.2309,69.7485,70.0727,29258.0
2016-11-09 15:30:00,88.62,88.62,88.15,88.32,85813.0,70.0727,70.0727,69.7011,69.8355,85813.0
2016-11-10 09:30:00,89.02,89.82,88.91,89.56,37218.0,70.389,71.0216,70.302,70.816,37218.0
2016-11-10 10:00:00,89.66,89.76,88.87,88.93,47389.0,70.8951,70.9741,70.2704,70.3178,47389.0
2016-11-10 10:30:00,88.88,89.07,88.27,88.61,29409.0,70.2783,70.4285,69.796,70.0648,29409.0
2016-11-10 11:00:00,88.58,89.37,88.52,88.83,56956.0,70.0411,70.6658,69.9937,70.2388,56956.0
2016-11-10 11:30:00,88.81,89.02,88.21,88.3,38964.0,70.223,70.389,69.7485,69.8197,38964.0
2016-11-10 12:00:00,88.4,88.8,88.29,88.44,26289.0,69.8988,70.2151,69.8118,69.9304,26289.0
2016-11-10 12:30:00,88.47,88.57,88.04,88.44,53887.0,69.9541,70.0332,69.6141,69.9304,53887.0
2016-11-10 13:00:00,88.47,88.94,88.47,88.77,20490.0,69.9541,70.3258,69.9541,70.1913,20490.0
2016-11-10 13:30:00,88.81,88.92,88.38,88.43,33570.0,70.223,70.3099,69.883,69.9225,33570.0
2016-11-10 14:00:00,88.34,88.55,88.12,88.33,23082.0,69.8513,70.0174,69.6774,69.8434,23082.0
2016-11-10 14:30:00,88.28,88.34,88.04,88.17,25187.0,69.8039,69.8513,69.6141,69.7169,25187.0
2016-11-10 15:00:00,88.18,88.22,87.56,87.68,38712.0,69.7248,69.7564,69.2346,69.3295,38712.0
2016-11-10 15:30:00,87.68,87.79,87.18,87.67,137157.0,69.3295,69.4164,68.9341,69.3216,137157.0
2016-11-11 09:30:00,87.33,87.86,86.94,87.35,12147.0,69.0527,69.4718,68.7443,69.0685,12147.0
2016-11-11 10:00:00,87.51,88.08,87.45,87.81,18624.0,69.195,69.6457,69.1476,69.4323,18624.0
2016-11-11 10:30:00,87.78,88.1,87.7,88.04,24020.0,69.4085,69.6616,69.3453,69.6141,24020.0
2016-11-11 11:00:00,88.07,88.22,87.75,87.78,28637.0,69.6378,69.7564,69.3848,69.4085,28637.0
2016-11-11 11:30:00,87.8,88.27,87.8,88.18,22653.0,69.4243,69.796,69.4243,69.7248,22653.0
2016-11-11 12:00:00,88.21,88.54,88.17,88.34,17806.0,69.7485,70.0095,69.7169,69.8513,17806.0
2016-11-11 12:30:00,88.31,88.38,87.93,87.93,13201.0,69.8276,69.883,69.5271,69.5271,13201.0
2016-11-11 13:00:00,87.93,88.05,87.83,87.97,15703.0,69.5271,69.622,69.4481,69.5588,15703.0
2016-11-11 13:30:00,88.03,88.11,87.72,87.73,21437.0,69.6062,69.6695,69.3611,69.369,21437.0
2016-11-11 14:00:00,87.7,87.82,87.58,87.74,33700.0,69.3453,69.4402,69.2504,69.3769,33700.0
2016-11-11 14:30:00,87.76,87.8,87.67,87.77,27926.0,69.3927,69.4243,69.3216,69.4006,27926.0
2016-11-11 15:00:00,87.76,87.94,87.63,87.86,29369.0,69.3927,69.535,69.2899,69.4718,29369.0
2016-11-11 15:30:00,87.88,88.21,87.85,88.09,92335.0,69.4876,69.7485,69.4639,69.6536,92335.0
2016-11-14 09:30:00,88.93,91.87,88.89,91.7,100902.0,70.3178,72.6425,70.2862,72.5081,100902.0
2016-11-14 10:00:00,91.8,92.66,91.58,92.55,67859.0,72.5872,73.2672,72.4132,73.1802,67859.0
2016-11-14 10:30:00,92.54,93.25,92.51,93.06,92351.0,73.1723,73.7337,73.1486,73.5835,92351.0
2016-11-14 11:00:00,93.05,93.89,92.63,93.74,136519.0,73.5756,74.2398,73.2435,74.1212,136519.0
2016-11-14 11:30:00,93.69,94.69,93.68,94.49,184235.0,74.0816,74.8723,74.0737,74.7142,184235.0
2016-11-14 12:00:00,94.49,94.53,93.96,94.0,112434.0,74.7142,74.7458,74.2951,74.3267,112434.0
2016-11-14 12:30:00,94.0,94.33,93.93,94.31,53698.0,74.3267,74.5877,74.2714,74.5719,53698.0
2016-11-14 13:00:00,94.28,94.29,93.62,93.65,80448.0,74.5481,74.5561,74.0263,74.05,80448.0
2016-11-14 13:30:00,93.66,93.85,93.36,93.61,60512.0,74.0579,74.2081,73.8207,74.0184,60512.0
2016-11-14 14:00:00,93.59,93.61,93.27,93.4,23759.0,74.0026,74.0184,73.7495,73.8523,23759.0
2016-11-14 14:30:00,93.4,93.48,92.85,93.0,50654.0,73.8523,73.9156,73.4174,73.536,50654.0
2016-11-14 15:00:00,93.02,93.07,92.79,92.89,43613.0,73.5519,73.5914,73.37,73.4491,43613.0
2016-11-14 15:30:00,92.9,93.01,92.68,92.71,127711.0,73.457,73.5439,73.283,73.3067,127711.0
2016-11-15 09:30:00,92.98,92.98,91.83,92.0,33581.0,73.5202,73.5202,72.6109,72.7453,33581.0
2016-11-15 10:00:00,91.91,92.48,91.89,92.39,26184.0,72.6742,73.1249,72.6583,73.0537,26184.0
2016-11-15 10:30:00,92.37,92.42,92.02,92.03,39171.0,73.0379,73.0774,72.7611,72.769,39171.0
2016-11-15 11:00:00,92.09,92.19,92.04,92.18,28488.0,72.8165,72.8956,72.777,72.8877,28488.0
2016-11-15 11:30:00,92.14,92.19,92.0,92.07,35773.0,72.856,72.8956,72.7453,72.8007,35773.0
2016-11-15 12:00:00,92.08,92.24,92.0,92.0,21453.0,72.8086,72.9351,72.7453,72.7453,21453.0
2016-11-15 12:30:00,92.0,92.12,91.97,92.01,26590.0,72.7453,72.8402,72.7216,72.7532,26590.0
2016-11-15 13:00:00,92.04,92.35,92.03,92.19,17559.0,72.777,73.0221,72.769,72.8956,17559.0
2016-11-15 13:30:00,92.19,92.28,92.15,92.19,15032.0,72.8956,72.9667,72.8639,72.8956,15032.0
2016-11-15 14:00:00,92.22,92.34,92.14,92.32,22170.0,72.9193,73.0142,72.856,72.9984,22170.0
2016-11-15 14:30:00,92.33,92.58,92.33,92.51,20896.0,73.0063,73.2039,73.0063,73.1486,20896.0
2016-11-15 15:00:00,92.5,92.69,92.46,92.62,45048.0,73.1407,73.2909,73.1091,73.2356,45048.0
2016-11-15 15:30:00,92.63,92.66,92.47,92.55,92549.0,73.2435,73.2672,73.117,73.1802,92549.0
2016-11-16 09:30:00,92.53,93.06,92.22,92.27,24800.0,73.1644,73.5835,72.9193,72.9588,24800.0
2016-11-16 10:00:00,92.12,92.71,92.12,92.71,61945.0,72.8402,73.3067,72.8402,73.3067,61945.0
2016-11-16 10:30:00,92.68,92.79,92.54,92.66,58182.0,73.283,73.37,73.1723,73.2672,58182.0
2016-11-16 11:00:00,92.73,92.83,92.32,92.41,28052.0,73.3225,73.4016,72.9984,73.0695,28052.0
2016-11-16 11:30:00,92.45,92.5,92.33,92.47,43499.0,73.1011,73.1407,73.0063,73.117,43499.0
2016-11-16 12:00:00,92.46,92.59,92.34,92.46,44015.0,73.1091,73.2118,73.0142,73.1091,44015.0
2016-11-16 12:30:00,92.44,92.58,92.39,92.56,39888.0,73.0932,73.2039,73.0537,73.1881,39888.0
2016-11-16 13:00:00,92.6,92.64,92.37,92.43,103880.0,73.2198,73.2514,73.0379,73.0853,103880.0
2016-11-16 13:30:00,92.43,92.53,92.19,92.23,34833.0,73.0853,73.1644,72.8956,72.9272,34833.0
2016-11-16 14:00:00,92.2,92.22,91.93,91.98,22326.0,72.9035,72.9193,72.69,72.7295,22326.0
2016-11-16 14:30:00,92.0,92.15,91.9,92.11,26642.0,72.7453,72.8639,72.6663,72.8323,26642.0
2016-11-16 15:00:00,92.09,92.09,91.92,91.93,31047.0,72.8165,72.8165,72.6821,72.69,31047.0
2016-11-16 15:30:00,91.94,92.07,91.81,92.02,107387.0,72.6979,72.8007,72.5951,72.7611,107387.0
2016-11-17 09:30:00,93.04,93.93,92.15,92.61,72194.0,73.8283,74.5345,73.122,73.4871,72194.0
2016-11-17 10:00:00,92.56,93.23,92.45,93.07,31719.0,73.4474,73.979,73.3601,73.8521,31719.0
2016-11-17 10:30:00,93.03,93.03,92.55,92.68,20557.0,73.8203,73.8203,73.4394,73.5426,20557.0
2016-11-17 11:00:00,92.64,92.91,92.58,92.91,34167.0,73.5109,73.7251,73.4632,73.7251,34167.0
2016-11-17 11:30:00,92.95,93.07,92.68,92.88,41784.0,73.7568,73.8521,73.5426,73.7013,41784.0
2016-11-17 12:00:00,92.96,93.41,92.82,93.32,22491.0,73.7648,74.1219,73.6537,74.0504,22491.0
2016-11-17 12:30:00,93.38,93.4,93.17,93.29,32065.0,74.0981,74.1139,73.9314,74.0266,32065.0
2016-11-17 13:00:00,93.29,93.43,93.03,93.14,23863.0,74.0266,74.1377,73.8203,73.9076,23863.0
2016-11-17 13:30:00,93.11,93.38,93.06,93.2,28942.0,73.8838,74.0981,73.8441,73.9552,28942.0
2016-11-17 14:00:00,93.19,93.19,92.71,92.74,38293.0,73.9473,73.9473,73.5664,73.5902,38293.0
2016-11-17 14:30:00,92.74,92.76,92.29,92.47,45686.0,73.5902,73.6061,73.2331,73.376,45686.0
2016-11-17 15:00:00,92.49,92.91,92.47,92.88,47022.0,73.3918,73.7251,73.376,73.7013,47022.0
2016-11-17 15:30:00,92.88,93.25,92.79,93.17,163693.0,73.7013,73.9949,73.6299,73.9314,163693.0
2016-11-18 09:30:00,92.62,92.69,91.86,92.03,25754.0,73.495,73.5505,72.8919,73.0268,25754.0
2016-11-18 10:00:00,92.05,92.4,92.05,92.14,16120.0,73.0427,73.3204,73.0427,73.1141,16120.0
2016-11-18 10:30:00,92.12,92.12,91.81,91.9,26958.0,73.0982,73.0982,72.8522,72.9237,26958.0
2016-11-18 11:00:00,91.91,91.91,91.7,91.77,23003.0,72.9316,72.9316,72.765,72.8205,23003.0
2016-11-18 11:30:00,91.74,91.76,91.6,91.6,21577.0,72.7967,72.8126,72.6856,72.6856,21577.0
2016-11-18 12:00:00,91.67,91.67,91.5,91.54,17294.0,72.7412,72.7412,72.6063,72.638,17294.0
2016-11-18 12:30:00,91.49,91.54,91.16,91.22,17068.0,72.5983,72.638,72.3365,72.3841,17068.0
2016-11-18 13:00:00,91.24,91.24,91.05,91.19,21913.0,72.3999,72.3999,72.2492,72.3603,21913.0
2016-11-18 13:30:00,91.19,91.23,90.52,90.52,51397.0,72.3603,72.392,71.8286,71.8286,51397.0
2016-11-18 14:00:00,90.54,90.63,90.44,90.44,26949.0,71.8445,71.9159,71.7651,71.7651,26949.0
2016-11-18 14:30:00,90.45,90.46,90.31,90.4,18092.0,71.7731,71.781,71.662,71.7334,18092.0
2016-11-18 15:00:00,90.4,90.53,90.29,90.47,38884.0,71.7334,71.8365,71.6461,71.7889,38884.0
2016-11-18 15:30:00,90.47,90.5,90.18,90.25,69111.0,71.7889,71.8127,71.5588,71.6144,69111.0
2016-11-21 09:30:00,90.16,91.13,90.16,90.9,41713.0,71.543,72.3127,71.543,72.1301,41713.0
2016-11-21 10:00:00,90.95,91.05,90.13,90.21,21672.0,72.1698,72.2492,71.5191,71.5826,21672.0
2016-11-21 10:30:00,90.21,90.3,89.86,90.04,23060.0,71.5826,71.654,71.3049,71.4477,23060.0
2016-11-21 11:00:00,90.06,90.41,89.97,90.37,18659.0,71.4636,71.7413,71.3922,71.7096,18659.0
2016-11-21 11:30:00,90.38,90.49,90.16,90.2,17314.0,71.7175,71.8048,71.543,71.5747,17314.0
2016-11-21 12:00:00,90.21,90.29,90.04,90.04,12155.0,71.5826,71.6461,71.4477,71.4477,12155.0
2016-11-21 12:30:00,90.08,90.58,90.06,90.58,39312.0,71.4795,71.8762,71.4636,71.8762,39312.0
2016-11-21 13:00:00,90.59,90.86,90.58,90.77,16998.0,71.8842,72.0984,71.8762,72.027,16998.0
2016-11-21 13:30:00,90.77,90.77,90.61,90.7,30000.0,72.027,72.027,71.9,71.9714,30000.0
2016-11-21 14:00:00,90.7,90.82,90.65,90.72,19308.0,71.9714,72.0667,71.9318,71.9873,19308.0
2016-11-21 14:30:00,90.73,90.86,90.7,90.75,18181.0,71.9953,72.0984,71.9714,72.0111,18181.0
2016-11-21 15:00:00,90.76,90.83,90.68,90.81,32925.0,72.0191,72.0746,71.9556,72.0587,32925.0
2016-11-21 15:30:00,90.79,90.97,90.73,90.97,96314.0,72.0429,72.1857,71.9953,72.1857,96314.0
2016-11-22 09:30:00,90.99,91.58,90.99,91.5,53127.0,72.2016,72.6697,72.2016,72.6063,53127.0
2016-11-22 10:00:00,91.5,93.0,91.5,92.9,44253.0,72.6063,73.7965,72.6063,73.7172,44253.0
2016-11-22 10:30:00,92.93,93.01,92.82,93.0,107618.0,73.741,73.8045,73.6537,73.7965,107618.0
2016-11-22 11:00:00,93.0,93.01,92.77,92.8,39938.0,73.7965,73.8045,73.614,73.6378,39938.0
2016-11-22 11:30:00,92.83,93.01,92.59,92.59,26276.0,73.6616,73.8045,73.4712,73.4712,26276.0
2016-11-22 12:00:00,92.59,92.75,92.39,92.75,24187.0,73.4712,73.5981,73.3125,73.5981,24187.0
2016-11-22 12:30:00,92.8,93.07,92.78,93.06,15909.0,73.6378,73.8521,73.6219,73.8441,15909.0
2016-11-22 13:00:00,93.01,93.17,92.93,93.01,21067.0,73.8045,73.9314,73.741,73.8045,21067.0
2016-11-22 13:30:00,92.96,93.1,92.72,92.76,19839.0,73.7648,73.8759,73.5743,73.6061,19839.0
2016-11-22 14:00:00,92.7,93.04,92.68,93.03,31086.0,73.5585,73.8283,73.5426,73.8203,31086.0
2016-11-22 14:30:00,93.03,93.26,93.01,93.15,25068.0,73.8203,74.0028,73.8045,73.9155,25068.0
2016-11-22 15:00:00,93.11,93.18,92.94,92.97,61864.0,73.8838,73.9394,73.7489,73.7727,61864.0
2016-11-22 15:30:00,92.97,93.43,92.96,93.2,76770.0,73.7727,74.1377,73.7648,73.9552,76770.0
2016-11-23 09:30:00,92.66,93.29,92.38,92.63,15812.0,73.5267,74.0266,73.3045,73.5029,15812.0
2016-11-23 10:00:00,92.65,92.7,92.38,92.51,13627.0,73.5188,73.5585,73.3045,73.4077,13627.0
2016-11-23 10:30:00,92.54,92.57,92.21,92.21,13114.0,73.4315,73.4553,73.1696,73.1696,13114.0
2016-11-23 11:00:00,92.28,92.33,91.75,91.86,14346.0,73.2252,73.2649,72.8046,72.8919,14346.0
2016-11-23 11:30:00,91.85,92.22,91.71,92.15,10082.0,72.884,73.1776,72.7729,73.122,10082.0
2016-11-23 12:00:00,92.2,92.33,91.95,92.24,11825.0,73.1617,73.2649,72.9633,73.1935,11825.0
2016-11-23 12:30:00,92.3,92.45,92.11,92.4,12250.0,73.2411,73.3601,73.0903,73.3204,12250.0
2016-11-23 13:00:00,92.44,92.67,92.28,92.34,17827.0,73.3522,73.5347,73.2252,73.2728,17827.0
2016-11-23 13:30:00,92.35,92.48,92.28,92.31,22030.0,73.2807,73.3839,73.2252,73.249,22030.0
2016-11-23 14:00:00,92.35,92.35,91.9,91.9,20888.0,73.2807,73.2807,72.9237,72.9237,20888.0
2016-11-23 14:30:00,91.88,92.07,91.79,92.0,16523.0,72.9078,73.0586,72.8364,73.003,16523.0
2016-11-23 15:00:00,91.99,92.1,91.89,91.97,13400.0,72.9951,73.0824,72.9157,72.9792,13400.0
2016-11-23 15:30:00,91.99,92.12,91.92,92.0,71607.0,72.9951,73.0982,72.9395,73.003,71607.0
2016-11-25 09:30:00,92.45,92.87,92.07,92.26,10396.0,73.3601,73.6934,73.0586,73.2093,10396.0
2016-11-25 10:00:00,92.29,92.48,92.17,92.33,4001.0,73.2331,73.3839,73.1379,73.2649,4001.0
2016-11-25 10:30:00,92.33,92.48,92.15,92.15,3740.0,73.2649,73.3839,73.122,73.122,3740.0
2016-11-25 11:00:00,92.14,92.16,91.82,91.88,4350.0,73.1141,73.13,72.8602,72.9078,4350.0
2016-11-25 11:30:00,91.9,92.19,91.9,92.17,5818.0,72.9237,73.1538,72.9237,73.1379,5818.0
2016-11-25 12:00:00,92.16,92.24,92.06,92.06,5651.0,73.13,73.1935,73.0506,73.0506,5651.0
2016-11-25 12:30:00,92.11,92.25,91.94,92.25,18022.0,73.0903,73.2014,72.9554,73.2014,18022.0
2016-11-28 09:30:00,91.89,93.69,91.76,92.42,39521.0,72.9157,74.344,72.8126,73.3363,39521.0
2016-11-28 10:00:00,92.38,92.45,92.22,92.38,25956.0,73.3045,73.3601,73.1776,73.3045,25956.0
2016-11-28 10:30:00,92.42,92.47,92.25,92.39,15941.0,73.3363,73.376,73.2014,73.3125,15941.0
2016-11-28 11:00:00,92.37,92.37,92.01,92.2,16582.0,73.2966,73.2966,73.0109,73.1617,16582.0
2016-11-28 11:30:00,92.21,92.29,92.18,92.24,5900.0,73.1696,73.2331,73.1458,73.1935,5900.0
2016-11-28 12:00:00,92.34,92.59,92.34,92.45,10200.0,73.2728,73.4712,73.2728,73.3601,10200.0
2016-11-28 12:30:00,92.46,92.53,92.2,92.25,8118.0,73.368,73.4236,73.1617,73.2014,8118.0
2016-11-28 13:00:00,92.23,92.38,92.16,92.28,13141.0,73.1855,73.3045,73.13,73.2252,13141.0
2016-11-28 13:30:00,92.27,92.37,92.19,92.31,8038.0,73.2173,73.2966,73.1538,73.249,8038.0
2016-11-28 14:00:00,92.34,92.34,92.23,92.25,6127.0,73.2728,73.2728,73.1855,73.2014,6127.0
2016-11-28 14:30:00,92.22,92.32,92.19,92.28,10551.0,73.1776,73.2569,73.1538,73.2252,10551.0
2016-11-28 15:00:00,92.28,92.34,92.24,92.28,24355.0,73.2252,73.2728,73.1935,73.2252,24355.0
2016-11-28 15:30:00,92.28,92.4,92.22,92.37,113400.0,73.2252,73.3204,73.1776,73.2966,113400.0
2016-11-29 09:30:00,93.0,93.8,92.55,92.97,18284.0,73.7965,74.4313,73.4394,73.7727,18284.0
2016-11-29 10:00:00,92.96,93.33,92.73,93.09,39308.0,73.7648,74.0584,73.5823,73.8679,39308.0
2016-11-29 10:30:00,93.03,93.58,92.96,93.45,28715.0,73.8203,74.2568,73.7648,74.1536,28715.0
2016-11-29 11:00:00,93.52,93.8,93.46,93.8,22938.0,74.2091,74.4313,74.1615,74.4313,22938.0
2016-11-29 11:30:00,93.79,94.41,93.72,94.35,39572.0,74.4234,74.9154,74.3678,74.8678,39572.0
2016-11-29 12:00:00,94.26,94.43,94.21,94.36,46369.0,74.7963,74.9312,74.7567,74.8757,46369.0
2016-11-29 12:30:00,94.26,94.56,94.17,94.56,34754.0,74.7963,75.0344,74.7249,75.0344,34754.0
2016-11-29 13:00:00,94.54,94.54,94.29,94.43,31846.0,75.0185,75.0185,74.8202,74.9312,31846.0
2016-11-29 13:30:00,94.43,94.43,94.21,94.34,37768.0,74.9312,74.9312,74.7567,74.8598,37768.0
2016-11-29 14:00:00,94.34,94.65,94.24,94.64,43255.0,74.8598,75.1058,74.7805,75.0979,43255.0
2016-11-29 14:30:00,94.63,94.71,94.37,94.4,59433.0,75.0899,75.1534,74.8836,74.9074,59433.0
2016-11-29 15:00:00,94.4,94.55,94.38,94.51,53101.0,74.9074,75.0265,74.8916,74.9947,53101.0
2016-11-29 15:30:00,94.49,94.69,94.45,94.66,114212.0,74.9789,75.1376,74.9471,75.1138,114212.0
2016-11-30 09:30:00,94.21,94.83,92.97,92.98,39392.0,74.7567,75.2486,73.7727,73.7807,39392.0
2016-11-30 10:00:00,92.88,93.12,92.37,92.4,28154.0,73.7013,73.8917,73.2966,73.3204,28154.0
2016-11-30 10:30:00,92.4,93.16,92.4,93.16,47266.0,73.3204,73.9235,73.3204,73.9235,47266.0
2016-11-30 11:00:00,93.14,93.55,92.97,93.25,34734.0,73.9076,74.233,73.7727,73.9949,34734.0
2016-11-30 11:30:00,93.17,93.17,92.94,92.98,30224.0,73.9314,73.9314,73.7489,73.7807,30224.0
2016-11-30 12:00:00,93.0,93.14,92.71,93.14,19941.0,73.7965,73.9076,73.5664,73.9076,19941.0
2016-11-30 12:30:00,93.12,93.14,92.94,93.03,29409.0,73.8917,73.9076,73.7489,73.8203,29409.0
2016-11-30 13:00:00,93.03,93.15,92.96,93.02,23767.0,73.8203,73.9155,73.7648,73.8124,23767.0
2016-11-30 13:30:00,93.02,93.02,92.33,92.56,36150.0,73.8124,73.8124,73.2649,73.4474,36150.0
2016-11-30 14:00:00,92.6,92.62,92.26,92.37,31118.0,73.4791,73.495,73.2093,73.2966,31118.0
2016-11-30 14:30:00,92.34,92.34,91.86,92.01,32166.0,73.2728,73.2728,72.8919,73.0109,32166.0
2016-11-30 15:00:00,92.0,92.02,91.76,91.76,39751.0,73.003,73.0189,72.8126,72.8126,39751.0
2016-11-30 15:30:00,91.74,91.74,91.22,91.31,155463.0,72.7967,72.7967,72.3841,72.4555,155463.0
2016-12-01 09:30:00,91.67,94.34,91.67,94.02,94713.0,72.7412,74.8598,72.7412,74.6059,94713.0
2016-12-01 10:00:00,94.02,94.05,92.82,92.82,64122.0,74.6059,74.6297,73.6537,73.6537,64122.0
2016-12-01 10:30:00,92.82,93.03,92.29,92.3,129563.0,73.6537,73.8203,73.2331,73.2411,129563.0
2016-12-01 11:00:00,92.31,92.59,91.98,92.39,43856.0,73.249,73.4712,72.9871,73.3125,43856.0
2016-12-01 11:30:00,92.39,92.45,92.09,92.44,9363.0,73.3125,73.3601,73.0744,73.3522,9363.0
2016-12-01 12:00:00,92.44,92.69,92.27,92.65,30941.0,73.3522,73.5505,73.2173,73.5188,30941.0
2016-12-01 12:30:00,92.67,93.02,92.67,92.85,21402.0,73.5347,73.8124,73.5347,73.6775,21402.0
2016-12-01 13:00:00,92.85,92.85,92.5,92.6,10610.0,73.6775,73.6775,73.3998,73.4791,10610.0
2016-12-01 13:30:00,92.55,92.6,92.34,92.46,18579.0,73.4394,73.4791,73.2728,73.368,18579.0
2016-12-01 14:00:00,92.46,92.58,92.2,92.22,26008.0,73.368,73.4632,73.1617,73.1776,26008.0
2016-12-01 14:30:00,92.25,92.44,92.08,92.28,38688.0,73.2014,73.3522,73.0665,73.2252,38688.0
2016-12-01 15:00:00,92.23,92.4,92.01,92.06,44247.0,73.1855,73.3204,73.0109,73.0506,44247.0
2016-12-01 15:30:00,92.02,92.13,91.86,92.12,60560.0,73.0189,73.1062,72.8919,73.0982,60560.0
2016-12-02 09:30:00,91.73,92.84,91.62,92.48,41583.0,72.7888,73.6696,72.7015,73.3839,41583.0
2016-12-02 10:00:00,92.48,92.97,92.3,92.82,21677.0,73.3839,73.7727,73.2411,73.6537,21677.0
2016-12-02 10:30:00,92.84,92.87,92.55,92.84,26581.0,73.6696,73.6934,73.4394,73.6696,26581.0
2016-12-02 11:00:00,92.84,92.85,92.5,92.72,10810.0,73.6696,73.6775,73.3998,73.5743,10810.0
2016-12-02 11:30:00,92.83,92.83,92.5,92.54,10652.0,73.6616,73.6616,73.3998,73.4315,10652.0
2016-12-02 12:00:00,92.5,92.77,92.49,92.77,10413.0,73.3998,73.614,73.3918,73.614,10413.0
2016-12-02 12:30:00,92.76,92.76,92.5,92.58,9929.0,73.6061,73.6061,73.3998,73.4632,9929.0
2016-12-02 13:00:00,92.66,92.66,92.39,92.47,10350.0,73.5267,73.5267,73.3125,73.376,10350.0
2016-12-02 13:30:00,92.44,92.49,92.09,92.16,7788.0,73.3522,73.3918,73.0744,73.13,7788.0
2016-12-02 14:00:00,92.16,92.24,92.0,92.12,18494.0,73.13,73.1935,73.003,73.0982,18494.0
2016-12-02 14:30:00,92.09,92.21,92.01,92.12,13035.0,73.0744,73.1696,73.0109,73.0982,13035.0
2016-12-02 15:00:00,92.12,92.12,91.79,91.86,12798.0,73.0982,73.0982,72.8364,72.8919,12798.0
2016-12-02 15:30:00,91.87,92.02,91.76,91.9,50384.0,72.8999,73.0189,72.8126,72.9237,50384.0
2016-12-05 09:30:00,92.32,93.52,92.32,93.42,11551.0,73.2569,74.2091,73.2569,74.1298,11551.0
2016-12-05 10:00:00,93.42,93.62,93.06,93.38,13738.0,74.1298,74.2885,73.8441,74.0981,13738.0
2016-12-05 10:30:00,93.39,93.66,93.27,93.36,14487.0,74.106,74.3202,74.0108,74.0822,14487.0
2016-12-05 11:00:00,93.38,93.56,93.18,93.19,13924.0,74.0981,74.2409,73.9394,73.9473,13924.0
2016-12-05 11:30:00,93.24,93.51,93.22,93.51,14240.0,73.987,74.2012,73.9711,74.2012,14240.0
2016-12-05 12:00:00,93.47,93.51,93.27,93.34,10452.0,74.1695,74.2012,74.0108,74.0663,10452.0
2016-12-05 12:30:00,93.34,93.62,93.29,93.62,11829.0,74.0663,74.2885,74.0266,74.2885,11829.0
2016-12-05 13:00:00,93.63,93.68,93.08,93.14,42760.0,74.2964,74.3361,73.86,73.9076,42760.0
2016-12-05 13:30:00,93.17,93.25,92.84,93.01,34405.0,73.9314,73.9949,73.6696,73.8045,34405.0
2016-12-05 14:00:00,92.98,92.99,92.77,92.78,15172.0,73.7807,73.7886,73.614,73.6219,15172.0
2016-12-05 14:30:00,92.78,92.85,92.72,92.8,30864.0,73.6219,73.6775,73.5743,73.6378,30864.0
2016-12-05 15:00:00,92.84,92.96,92.74,92.92,25649.0,73.6696,73.7648,73.5902,73.733,25649.0
2016-12-05 15:30:00,92.9,92.98,92.8,92.91,70121.0,73.7172,73.7807,73.6378,73.7251,70121.0
2016-12-06 09:30:00,93.38,94.65,92.93,93.07,16824.0,74.0981,75.1058,73.741,73.8521,16824.0
2016-12-06 10:00:00,93.18,93.36,92.98,93.1,14078.0,73.9394,74.0822,73.7807,73.8759,14078.0
2016-12-06 10:30:00,93.1,93.28,92.86,92.89,12608.0,73.8759,74.0187,73.6854,73.7092,12608.0
2016-12-06 11:00:00,92.9,92.93,92.6,92.6,11915.0,73.7172,73.741,73.4791,73.4791,11915.0
2016-12-06 11:30:00,92.56,92.71,92.44,92.61,10878.0,73.4474,73.5664,73.3522,73.4871,10878.0
2016-12-06 12:00:00,92.61,92.61,92.36,92.4,18547.0,73.4871,73.4871,73.2887,73.3204,18547.0
2016-12-06 12:30:00,92.36,92.47,92.29,92.46,7775.0,73.2887,73.376,73.2331,73.368,7775.0
2016-12-06 13:00:00,92.43,92.92,92.42,92.88,10786.0,73.3442,73.733,73.3363,73.7013,10786.0
2016-12-06 13:30:00,92.82,92.93,92.62,92.77,11824.0,73.6537,73.741,73.495,73.614,11824.0
2016-12-06 14:00:00,92.76,92.84,92.66,92.78,13591.0,73.6061,73.6696,73.5267,73.6219,13591.0
2016-12-06 14:30:00,92.73,92.81,92.65,92.79,11658.0,73.5823,73.6458,73.5188,73.6299,11658.0
2016-12-06 15:00:00,92.8,93.09,92.69,93.08,24411.0,73.6378,73.8679,73.5505,73.86,24411.0
2016-12-06 15:30:00,93.04,93.06,92.82,92.9,56340.0,73.8283,73.8441,73.6537,73.7172,56340.0
2016-12-07 09:30:00,92.3,93.51,92.3,92.85,17101.0,73.2411,74.2012,73.2411,73.6775,17101.0
2016-12-07 10:00:00,92.95,93.34,92.9,93.29,15495.0,73.7568,74.0663,73.7172,74.0266,15495.0
2016-12-07 10:30:00,93.25,93.3,93.01,93.08,29897.0,73.9949,74.0346,73.8045,73.86,29897.0
2016-12-07 11:00:00,93.07,93.08,92.04,92.3,41963.0,73.8521,73.86,73.0348,73.2411,41963.0
2016-12-07 11:30:00,92.32,92.42,92.14,92.29,33556.0,73.2569,73.3363,73.1141,73.2331,33556.0
2016-12-07 12:00:00,92.3,92.38,92.12,92.2,20777.0,73.2411,73.3045,73.0982,73.1617,20777.0
2016-12-07 12:30:00,92.19,92.49,92.14,92.44,26545.0,73.1538,73.3918,73.1141,73.3522,26545.0
2016-12-07 13:00:00,92.44,92.44,91.99,92.18,30196.0,73.3522,73.3522,72.9951,73.1458,30196.0
2016-12-07 13:30:00,92.13,92.28,92.01,92.04,29265.0,73.1062,73.2252,73.0109,73.0348,29265.0
2016-12-07 14:00:00,92.08,92.51,92.05,92.44,27077.0,73.0665,73.4077,73.0427,73.3522,27077.0
2016-12-07 14:30:00,92.47,92.62,92.46,92.62,38359.0,73.376,73.495,73.368,73.495,38359.0
2016-12-07 15:00:00,92.66,93.06,92.65,92.95,50109.0,73.5267,73.8441,73.5188,73.7568,50109.0
2016-12-07 15:30:00,92.9,93.03,92.86,92.98,60693.0,73.7172,73.8203,73.6854,73.7807,60693.0
2016-12-08 09:30:00,93.81,93.9,92.82,93.21,25198.0,74.4393,74.5107,73.6537,73.9632,25198.0
2016-12-08 10:00:00,93.19,93.4,92.99,93.31,37855.0,73.9473,74.1139,73.7886,74.0425,37855.0
2016-12-08 10:30:00,93.22,93.92,93.22,93.67,44944.0,73.9711,74.5266,73.9711,74.3282,44944.0
2016-12-08 11:00:00,93.62,94.22,93.59,94.01,47167.0,74.2885,74.7646,74.2647,74.598,47167.0
2016-12-08 11:30:00,93.98,94.56,93.98,94.37,49730.0,74.5742,75.0344,74.5742,74.8836,49730.0
2016-12-08 12:00:00,94.37,94.53,94.02,94.45,29972.0,74.8836,75.0106,74.6059,74.9471,29972.0
2016-12-08 12:30:00,94.47,94.51,94.32,94.38,15566.0,74.963,74.9947,74.844,74.8916,15566.0
2016-12-08 13:00:00,94.37,94.47,94.14,94.43,17252.0,74.8836,74.963,74.7011,74.9312,17252.0
2016-12-08 13:30:00,94.4,94.63,94.38,94.63,16076.0,74.9074,75.0899,74.8916,75.0899,16076.0
2016-12-08 14:00:00,94.64,94.64,93.68,93.71,32204.0,75.0979,75.0979,74.3361,74.3599,32204.0
2016-12-08 14:30:00,93.73,93.93,93.61,93.85,21264.0,74.3758,74.5345,74.2806,74.471,21264.0
2016-12-08 15:00:00,93.89,94.06,93.8,93.87,38428.0,74.5027,74.6376,74.4313,74.4869,38428.0
2016-12-08 15:30:00,93.88,94.04,93.83,94.02,95716.0,74.4948,74.6218,74.4551,74.6059,95716.0
2016-12-09 09:30:00,94.5,94.74,94.06,94.5,10584.0,74.9868,75.1772,74.6376,74.9868,10584.0
2016-12-09 10:00:00,94.66,94.82,94.51,94.52,28615.0,75.1138,75.2407,74.9947,75.0027,28615.0
2016-12-09 10:30:00,94.55,94.7,94.2,94.31,16503.0,75.0265,75.1455,74.7487,74.836,16503.0
2016-12-09 11:00:00,94.34,94.69,94.28,94.28,9605.0,74.8598,75.1376,74.8122,74.8122,9605.0
2016-12-09 11:30:00,94.28,94.5,94.12,94.49,9390.0,74.8122,74.9868,74.6853,74.9789,9390.0
2016-12-09 12:00:00,94.43,94.62,94.37,94.51,12858.0,74.9312,75.082,74.8836,74.9947,12858.0
2016-12-09 12:30:00,94.61,94.61,94.36,94.4,4300.0,75.0741,75.0741,74.8757,74.9074,4300.0
2016-12-09 13:00:00,94.42,94.49,94.23,94.26,4327.0,74.9233,74.9789,74.7725,74.7963,4327.0
2016-12-09 13:30:00,94.26,94.36,94.18,94.24,9736.0,74.7963,74.8757,74.7329,74.7805,9736.0
2016-12-09 14:00:00,94.36,94.45,94.23,94.25,13338.0,74.8757,74.9471,74.7725,74.7884,13338.0
2016-12-09 14:30:00,94.31,94.38,94.2,94.2,7844.0,74.836,74.8916,74.7487,74.7487,7844.0
2016-12-09 15:00:00,94.15,94.25,94.12,94.15,18050.0,74.7091,74.7884,74.6853,74.7091,18050.0
2016-12-09 15:30:00,94.13,94.21,94.01,94.16,58861.0,74.6932,74.7567,74.598,74.717,58861.0
2016-12-12 09:30:00,93.61,93.96,93.14,93.3,20750.0,74.2806,74.5583,73.9076,74.0346,20750.0
2016-12-12 10:00:00,93.3,93.52,93.0,93.1,25750.0,74.0346,74.2091,73.7965,73.8759,25750.0
2016-12-12 10:30:00,93.09,93.12,92.66,92.67,28250.0,73.8679,73.8917,73.5267,73.5347,28250.0
2016-12-12 11:00:00,92.63,93.31,92.63,93.08,14118.0,73.5029,74.0425,73.5029,73.86,14118.0
2016-12-12 11:30:00,93.09,93.12,92.53,92.72,13742.0,73.8679,73.8917,73.4236,73.5743,13742.0
2016-12-12 12:00:00,92.72,92.85,92.65,92.71,11745.0,73.5743,73.6775,73.5188,73.5664,11745.0
2016-12-12 12:30:00,92.76,92.98,92.49,92.54,18216.0,73.6061,73.7807,73.3918,73.4315,18216.0
2016-12-12 13:00:00,92.61,92.91,92.61,92.77,8166.0,73.4871,73.7251,73.4871,73.614,8166.0
2016-12-12 13:30:00,92.79,92.94,92.7,92.78,11007.0,73.6299,73.7489,73.5585,73.6219,11007.0
2016-12-12 14:00:00,92.77,92.95,92.56,92.64,17880.0,73.614,73.7568,73.4474,73.5109,17880.0
2016-12-12 14:30:00,92.67,92.9,92.6,92.74,15332.0,73.5347,73.7172,73.4791,73.5902,15332.0
2016-12-12 15:00:00,92.77,92.93,92.71,92.78,18526.0,73.614,73.741,73.5664,73.6219,18526.0
2016-12-12 15:30:00,92.77,93.06,92.72,93.05,62052.0,73.614,73.8441,73.5743,73.8362,62052.0
2016-12-13 09:30:00,93.38,93.9,93.23,93.34,120224.0,74.0981,74.5107,73.979,74.0663,120224.0
2016-12-13 10:00:00,93.42,93.89,93.41,93.71,13714.0,74.1298,74.5027,74.1219,74.3599,13714.0
2016-12-13 10:30:00,93.71,93.96,93.21,93.72,24278.0,74.3599,74.5583,73.9632,74.3678,24278.0
2016-12-13 11:00:00,93.72,93.72,93.24,93.31,10816.0,74.3678,74.3678,73.987,74.0425,10816.0
2016-12-13 11:30:00,93.31,93.31,93.04,93.14,10604.0,74.0425,74.0425,73.8283,73.9076,10604.0
2016-12-13 12:00:00,93.23,93.36,92.95,93.11,9984.0,73.979,74.0822,73.7568,73.8838,9984.0
2016-12-13 12:30:00,93.2,93.31,93.07,93.19,4156.0,73.9552,74.0425,73.8521,73.9473,4156.0
2016-12-13 13:00:00,93.19,93.45,93.19,93.28,7566.0,73.9473,74.1536,73.9473,74.0187,7566.0
2016-12-13 13:30:00,93.3,93.3,93.08,93.08,5000.0,74.0346,74.0346,73.86,73.86,5000.0
2016-12-13 14:00:00,93.09,93.15,92.84,92.84,9078.0,73.8679,73.9155,73.6696,73.6696,9078.0
2016-12-13 14:30:00,92.83,92.96,92.65,92.69,8203.0,73.6616,73.7648,73.5188,73.5505,8203.0
2016-12-13 15:00:00,92.68,92.69,92.37,92.39,20203.0,73.5426,73.5505,73.2966,73.3125,20203.0
2016-12-13 15:30:00,92.4,92.55,92.31,92.4,43291.0,73.3204,73.4394,73.249,73.3204,43291.0
2016-12-14 09:30:00,92.56,92.57,91.82,92.4,7331.0,73.4474,73.4553,72.8602,73.3204,7331.0
2016-12-14 10:00:00,92.37,92.37,91.81,91.94,9058.0,73.2966,73.2966,72.8522,72.9554,9058.0
2016-12-14 10:30:00,92.05,92.12,91.77,92.03,9165.0,73.0427,73.0982,72.8205,73.0268,9165.0
2016-12-14 11:00:00,92.05,92.14,91.76,92.07,11513.0,73.0427,73.1141,72.8126,73.0586,11513.0
2016-12-14 11:30:00,92.02,92.16,91.9,92.05,4893.0,73.0189,73.13,72.9237,73.0427,4893.0
2016-12-14 12:00:00,92.12,92.26,91.93,92.06,8812.0,73.0982,73.2093,72.9475,73.0506,8812.0
2016-12-14 12:30:00,92.08,92.36,91.98,92.34,9200.0,73.0665,73.2887,72.9871,73.2728,9200.0
2016-12-14 13:00:00,92.37,92.58,92.21,92.58,8053.0,73.2966,73.4632,73.1696,73.4632,8053.0
2016-12-14 13:30:00,92.59,92.67,92.44,92.61,7728.0,73.4712,73.5347,73.3522,73.4871,7728.0
2016-12-14 14:00:00,92.53,93.15,92.0,92.0,11825.0,73.4236,73.9155,73.003,73.003,11825.0
2016-12-14 14:30:00,92.05,92.43,92.05,92.22,31430.0,73.0427,73.3442,73.0427,73.1776,31430.0
2016-12-14 15:00:00,92.26,92.32,91.87,92.26,79616.0,73.2093,73.2569,72.8999,73.2093,79616.0
2016-12-14 15:30:00,92.32,92.49,92.14,92.19,71350.0,73.2569,73.3918,73.1141,73.1538,71350.0
2016-12-15 09:30:00,92.83,93.36,92.36,93.36,13292.0,73.6616,74.0822,73.2887,74.0822,13292.0
2016-12-15 10:00:00,93.46,93.49,92.67,92.78,21029.0,74.1615,74.1853,73.5347,73.6219,21029.0
2016-12-15 10:30:00,92.8,93.23,92.63,93.19,16750.0,73.6378,73.979,73.5029,73.9473,16750.0
2016-12-15 11:00:00,93.19,93.4,92.99,93.4,24579.0,73.9473,74.1139,73.7886,74.1139,24579.0
2016-12-15 11:30:00,93.38,93.38,92.42,92.56,12393.0,74.0981,74.0981,73.3363,73.4474,12393.0
2016-12-15 12:00:00,92.51,92.6,92.32,92.57,21504.0,73.4077,73.4791,73.2569,73.4553,21504.0
2016-12-15 12:30:00,92.52,92.71,92.33,92.33,9726.0,73.4156,73.5664,73.2649,73.2649,9726.0
2016-12-15 13:00:00,92.36,92.4,92.02,92.14,20609.0,73.2887,73.3204,73.0189,73.1141,20609.0
2016-12-15 13:30:00,92.15,92.37,91.96,91.96,11500.0,73.122,73.2966,72.9713,72.9713,11500.0
2016-12-15 14:00:00,91.97,91.98,91.62,91.85,23009.0,72.9792,72.9871,72.7015,72.884,23009.0
2016-12-15 14:30:00,91.91,92.06,91.87,91.99,12578.0,72.9316,73.0506,72.8999,72.9951,12578.0
2016-12-15 15:00:00,91.98,92.28,91.84,92.13,23053.0,72.9871,73.2252,72.876,73.1062,23053.0
2016-12-15 15:30:00,92.17,92.46,92.16,92.34,66002.0,73.1379,73.368,73.13,73.2728,66002.0
2016-12-16 09:30:00,92.58,92.88,91.91,91.91,120392.0,73.4632,73.7013,72.9316,72.9316,120392.0
2016-12-16 10:00:00,91.91,92.11,91.56,92.08,17363.0,72.9316,73.0903,72.6539,73.0665,17363.0
2016-12-16 10:30:00,92.08,92.36,91.95,92.02,13620.0,73.0665,73.2887,72.9633,73.0189,13620.0
2016-12-16 11:00:00,92.01,92.28,91.93,91.95,21706.0,73.0109,73.2252,72.9475,72.9633,21706.0
2016-12-16 11:30:00,91.93,92.06,91.87,91.93,13771.0,72.9475,73.0506,72.8999,72.9475,13771.0
2016-12-16 12:00:00,91.93,91.99,91.77,91.77,15753.0,72.9475,72.9951,72.8205,72.8205,15753.0
2016-12-16 12:30:00,91.78,91.84,91.44,91.44,9760.0,72.8284,72.876,72.5586,72.5586,9760.0
2016-12-16 13:00:00,91.44,91.56,91.1,91.11,10122.0,72.5586,72.6539,72.2889,72.2968,10122.0
2016-12-16 13:30:00,91.04,91.11,90.7,90.7,24813.0,72.2412,72.2968,71.9714,71.9714,24813.0
2016-12-16 14:00:00,90.71,90.71,90.41,90.53,34415.0,71.9794,71.9794,71.7413,71.8365,34415.0
2016-12-16 14:30:00,90.55,90.58,90.25,90.32,22800.0,71.8524,71.8762,71.6144,71.6699,22800.0
2016-12-16 15:00:00,90.31,90.32,90.16,90.18,33627.0,71.662,71.6699,71.543,71.5588,33627.0
2016-12-16 15:30:00,90.19,90.55,90.14,90.4,164983.0,71.5668,71.8524,71.5271,71.7334,164983.0
2016-12-19 09:30:00,92.51,92.99,91.27,92.0,85606.0,73.4077,73.7886,72.4237,73.003,85606.0
2016-12-19 10:00:00,92.04,92.27,91.62,91.89,21585.0,73.0348,73.2173,72.7015,72.9157,21585.0
2016-12-19 10:30:00,91.84,92.07,91.77,92.0,39859.0,72.876,73.0586,72.8205,73.003,39859.0
2016-12-19 11:00:00,91.95,92.02,91.57,91.62,27553.0,72.9633,73.0189,72.6618,72.7015,27553.0
2016-12-19 11:30:00,91.62,91.66,91.09,91.24,15841.0,72.7015,72.7332,72.2809,72.3999,15841.0
2016-12-19 12:00:00,91.31,91.4,91.23,91.28,15351.0,72.4555,72.5269,72.392,72.4317,15351.0
2016-12-19 12:30:00,91.32,91.39,91.2,91.32,17617.0,72.4634,72.519,72.3682,72.4634,17617.0
2016-12-19 13:00:00,91.34,91.67,91.29,91.66,10112.0,72.4793,72.7412,72.4396,72.7332,10112.0
2016-12-19 13:30:00,91.66,91.8,91.38,91.43,15974.0,72.7332,72.8443,72.511,72.5507,15974.0
2016-12-19 14:00:00,91.44,91.45,91.18,91.2,16146.0,72.5586,72.5666,72.3523,72.3682,16146.0
2016-12-19 14:30:00,91.12,91.22,91.09,91.09,9348.0,72.3047,72.3841,72.2809,72.2809,9348.0
2016-12-19 15:00:00,91.11,91.16,90.98,91.11,20200.0,72.2968,72.3365,72.1936,72.2968,20200.0
2016-12-19 15:30:00,91.1,91.25,91.07,91.21,53187.0,72.2889,72.4079,72.265,72.3761,53187.0
2016-12-20 09:30:00,91.52,92.36,91.52,91.73,38096.0,72.6221,73.2887,72.6221,72.7888,38096.0
2016-12-20 10:00:00,91.79,91.9,91.55,91.63,25663.0,72.8364,72.9237,72.6459,72.7094,25663.0
2016-12-20 10:30:00,91.57,92.03,91.48,91.96,22905.0,72.6618,73.0268,72.5904,72.9713,22905.0
2016-12-20 11:00:00,91.99,92.03,91.84,91.87,17457.0,72.9951,73.0268,72.876,72.8999,17457.0
2016-12-20 11:30:00,91.84,91.92,91.58,91.67,35455.0,72.876,72.9395,72.6697,72.7412,35455.0
2016-12-20 12:00:00,91.73,92.02,91.72,91.92,18675.0,72.7888,73.0189,72.7808,72.9395,18675.0
2016-12-20 12:30:00,91.98,92.04,91.81,91.81,17070.0,72.9871,73.0348,72.8522,72.8522,17070.0
2016-12-20 13:00:00,91.81,92.11,91.8,91.89,23575.0,72.8522,73.0903,72.8443,72.9157,23575.0
2016-12-20 13:30:00,91.9,91.92,91.65,91.83,11688.0,72.9237,72.9395,72.7253,72.8681,11688.0
2016-12-20 14:00:00,91.77,91.77,91.51,91.6,12171.0,72.8205,72.8205,72.6142,72.6856,12171.0
2016-12-20 14:30:00,91.56,91.7,91.38,91.44,8467.0,72.6539,72.765,72.511,72.5586,8467.0
2016-12-20 15:00:00,91.5,91.5,91.24,91.24,16355.0,72.6063,72.6063,72.3999,72.3999,16355.0
2016-12-20 15:30:00,91.24,91.41,91.24,91.4,70807.0,72.3999,72.5348,72.3999,72.5269,70807.0
2016-12-21 09:30:00,90.91,91.73,90.05,91.18,17573.0,72.1381,72.7888,71.4557,72.3523,17573.0
2016-12-21 10:00:00,91.3,91.64,91.09,91.12,42121.0,72.4476,72.7173,72.2809,72.3047,42121.0
2016-12-21 10:30:00,91.12,91.36,90.99,91.11,19933.0,72.3047,72.4952,72.2016,72.2968,19933.0
2016-12-21 11:00:00,91.11,91.11,90.8,91.01,17605.0,72.2968,72.2968,72.0508,72.2174,17605.0
2016-12-21 11:30:00,91.02,91.03,90.9,91.01,20993.0,72.2254,72.2333,72.1301,72.2174,20993.0
2016-12-21 12:00:00,91.0,91.17,91.0,91.08,26097.0,72.2095,72.3444,72.2095,72.273,26097.0
2016-12-21 12:30:00,91.1,91.16,91.02,91.08,11581.0,72.2889,72.3365,72.2254,72.273,11581.0
2016-12-21 13:00:00,91.11,91.16,91.07,91.08,14621.0,72.2968,72.3365,72.265,72.273,14621.0
2016-12-21 13:30:00,91.09,91.17,91.07,91.11,9001.0,72.2809,72.3444,72.265,72.2968,9001.0
2016-12-21 14:00:00,91.15,91.18,90.89,90.89,12488.0,72.3285,72.3523,72.1222,72.1222,12488.0
2016-12-21 14:30:00,90.91,90.91,90.48,90.53,29574.0,72.1381,72.1381,71.7969,71.8365,29574.0
2016-12-21 15:00:00,90.51,90.68,90.38,90.61,48122.0,71.8207,71.9556,71.7175,71.9,48122.0
2016-12-21 15:30:00,90.62,90.74,90.51,90.53,83432.0,71.908,72.0032,71.8207,71.8365,83432.0
2016-12-22 09:30:00,90.84,90.92,90.21,90.21,27553.0,72.0825,72.146,71.5826,71.5826,27553.0
2016-12-22 10:00:00,90.21,90.42,89.24,89.24,34711.0,71.5826,71.7493,70.8129,70.8129,34711.0
2016-12-22 10:30:00,89.23,89.26,88.7,88.9,31997.0,70.805,70.8288,70.3844,70.5431,31997.0
2016-12-22 11:00:00,88.9,89.18,88.43,88.58,25491.0,70.5431,70.7653,70.1702,70.2892,25491.0
2016-12-22 11:30:00,88.6,88.69,88.0,88.14,21772.0,70.3051,70.3765,69.829,69.9401,21772.0
2016-12-22 12:00:00,88.13,88.28,87.77,88.14,63231.0,69.9321,70.0512,69.6465,69.9401,63231.0
2016-12-22 12:30:00,88.18,88.45,88.18,88.19,36900.0,69.9718,70.186,69.9718,69.9797,36900.0
2016-12-22 13:00:00,88.22,88.22,87.99,88.02,18660.0,70.0035,70.0035,69.821,69.8448,18660.0
2016-12-22 13:30:00,88.01,88.14,87.85,87.88,33563.0,69.8369,69.9401,69.7099,69.7337,33563.0
2016-12-22 14:00:00,87.89,87.89,87.7,87.84,19393.0,69.7417,69.7417,69.5909,69.702,19393.0
2016-12-22 14:30:00,87.84,88.26,87.83,88.05,98687.0,69.702,70.0353,69.6941,69.8686,98687.0
2016-12-22 15:00:00,88.08,88.12,87.68,87.81,90647.0,69.8924,69.9242,69.575,69.6782,90647.0
2016-12-22 15:30:00,87.77,87.85,87.64,87.68,105193.0,69.6465,69.7099,69.5433,69.575,105193.0
2016-12-23 09:30:00,87.96,88.2,87.19,87.73,53653.0,69.7972,69.9877,69.1862,69.6147,53653.0
2016-12-23 10:00:00,87.73,88.1,87.63,87.88,41111.0,69.6147,69.9083,69.5354,69.7337,41111.0
2016-12-23 10:30:00,87.81,87.9,87.21,87.59,81246.0,69.6782,69.7496,69.2021,69.5036,81246.0
2016-12-23 11:00:00,87.6,87.99,87.46,87.62,94002.0,69.5116,69.821,69.4005,69.5274,94002.0
2016-12-23 11:30:00,87.69,87.86,87.58,87.59,51914.0,69.583,69.7179,69.4957,69.5036,51914.0
2016-12-23 12:00:00,87.6,87.71,87.58,87.61,40143.0,69.5116,69.5988,69.4957,69.5195,40143.0
2016-12-23 12:30:00,87.63,87.67,87.49,87.57,19153.0,69.5354,69.5671,69.4243,69.4878,19153.0
2016-12-23 13:00:00,87.53,87.64,87.4,87.4,26422.0,69.456,69.5433,69.3529,69.3529,26422.0
2016-12-23 13:30:00,87.43,87.43,87.27,87.28,63753.0,69.3767,69.3767,69.2497,69.2576,63753.0
2016-12-23 14:00:00,87.29,87.69,87.26,87.56,51963.0,69.2656,69.583,69.2418,69.4798,51963.0
2016-12-23 14:30:00,87.62,87.64,87.53,87.61,24086.0,69.5274,69.5433,69.456,69.5195,24086.0
2016-12-23 15:00:00,87.6,87.62,87.53,87.55,43888.0,69.5116,69.5274,69.456,69.4719,43888.0
2016-12-23 15:30:00,87.57,87.57,87.38,87.47,89852.0,69.4878,69.4878,69.337,69.4084,89852.0
2016-12-27 09:30:00,87.47,90.58,87.47,90.18,108883.0,69.4084,71.8762,69.4084,71.5588,108883.0
2016-12-27 10:00:00,90.19,90.46,89.27,89.4,57901.0,71.5668,71.781,70.8367,70.9399,57901.0
2016-12-27 10:30:00,89.37,89.62,89.29,89.62,19102.0,70.9161,71.1145,70.8526,71.1145,19102.0
2016-12-27 11:00:00,89.63,89.73,89.18,89.34,14528.0,71.1224,71.2017,70.7653,70.8923,14528.0
2016-12-27 11:30:00,89.32,89.62,89.32,89.51,16725.0,70.8764,71.1145,70.8764,71.0272,16725.0
2016-12-27 12:00:00,89.49,89.55,89.41,89.51,8560.0,71.0113,71.0589,70.9478,71.0272,8560.0
2016-12-27 12:30:00,89.49,89.5,89.36,89.48,9800.0,71.0113,71.0192,70.9081,71.0034,9800.0
2016-12-27 13:00:00,89.45,89.46,89.27,89.4,14034.0,70.9796,70.9875,70.8367,70.9399,14034.0
2016-12-27 13:30:00,89.41,89.49,89.32,89.45,15978.0,70.9478,71.0113,70.8764,70.9796,15978.0
2016-12-27 14:00:00,89.46,89.5,89.36,89.42,26740.0,70.9875,71.0192,70.9081,70.9558,26740.0
2016-12-27 14:30:00,89.44,89.54,89.4,89.48,23321.0,70.9716,71.051,70.9399,71.0034,23321.0
2016-12-27 15:00:00,89.48,89.73,89.48,89.72,91867.0,71.0034,71.2017,71.0034,71.1938,91867.0
2016-12-27 15:30:00,89.72,89.92,89.66,89.76,102011.0,71.1938,71.3525,71.1462,71.2255,102011.0
2016-12-28 09:30:00,89.99,90.35,89.2,89.2,16465.0,71.4081,71.6937,70.7812,70.7812,16465.0
2016-12-28 10:00:00,89.26,89.55,88.94,89.51,31940.0,70.8288,71.0589,70.5749,71.0272,31940.0
2016-12-28 10:30:00,89.55,89.68,89.32,89.55,29760.0,71.0589,71.1621,70.8764,71.0589,29760.0
2016-12-28 11:00:00,89.5,89.58,89.37,89.54,20200.0,71.0192,71.0827,70.9161,71.051,20200.0
2016-12-28 11:30:00,89.55,89.58,89.36,89.41,28704.0,71.0589,71.0827,70.9081,70.9478,28704.0
2016-12-28 12:00:00,89.4,89.47,89.25,89.32,42673.0,70.9399,70.9954,70.8209,70.8764,42673.0
2016-12-28 12:30:00,89.3,89.47,89.23,89.33,69223.0,70.8605,70.9954,70.805,70.8843,69223.0
2016-12-28 13:00:00,89.36,89.41,89.08,89.15,19886.0,70.9081,70.9478,70.686,70.7415,19886.0
2016-12-28 13:30:00,89.18,89.21,89.11,89.16,32792.0,70.7653,70.7891,70.7098,70.7494,32792.0
2016-12-28 14:00:00,89.16,89.28,89.01,89.02,23495.0,70.7494,70.8447,70.6304,70.6383,23495.0
2016-12-28 14:30:00,89.02,89.22,88.98,89.22,29841.0,70.6383,70.7971,70.6066,70.7971,29841.0
2016-12-28 15:00:00,89.23,89.3,89.14,89.22,24923.0,70.805,70.8605,70.7336,70.7971,24923.0
2016-12-28 15:30:00,89.2,89.26,89.13,89.22,47466.0,70.7812,70.8288,70.7256,70.7971,47466.0
2016-12-29 09:30:00,89.25,89.68,88.55,88.71,24829.0,70.8209,71.1621,70.2654,70.3924,24829.0
2016-12-29 10:00:00,88.84,88.89,88.33,88.65,41640.0,70.4955,70.5352,70.0908,70.3447,41640.0
2016-12-29 10:30:00,88.73,88.83,88.6,88.61,8224.0,70.4082,70.4876,70.3051,70.313,8224.0
2016-12-29 11:00:00,88.6,88.61,88.35,88.42,11303.0,70.3051,70.313,70.1067,70.1622,11303.0
2016-12-29 11:30:00,88.49,88.58,88.34,88.34,24760.0,70.2178,70.2892,70.0988,70.0988,24760.0
2016-12-29 12:00:00,88.37,88.41,88.15,88.26,26539.0,70.1226,70.1543,69.948,70.0353,26539.0
2016-12-29 12:30:00,88.23,88.25,88.06,88.11,19102.0,70.0115,70.0273,69.8766,69.9163,19102.0
2016-12-29 13:00:00,88.12,88.12,87.96,88.0,27374.0,69.9242,69.9242,69.7972,69.829,27374.0
2016-12-29 13:30:00,88.0,88.01,87.8,87.89,37073.0,69.829,69.8369,69.6703,69.7417,37073.0
2016-12-29 14:00:00,87.9,88.07,87.87,87.94,34154.0,69.7496,69.8845,69.7258,69.7814,34154.0
2016-12-29 14:30:00,87.98,88.0,87.83,87.87,45105.0,69.8131,69.829,69.6941,69.7258,45105.0
2016-12-29 15:00:00,87.89,88.06,87.85,88.04,63093.0,69.7417,69.8766,69.7099,69.8607,63093.0
2016-12-29 15:30:00,88.06,88.14,87.97,88.06,76994.0,69.8766,69.9401,69.8052,69.8766,76994.0
2016-12-30 09:30:00,88.07,88.39,86.8,87.03,44385.0,69.8845,70.1384,68.8768,69.0593,44385.0
2016-12-30 10:00:00,87.02,87.11,86.52,86.78,38148.0,69.0513,69.1227,68.6546,68.8609,38148.0
2016-12-30 10:30:00,86.83,87.22,86.82,87.06,27344.0,68.9006,69.21,68.8926,69.0831,27344.0
2016-12-30 11:00:00,87.1,87.21,86.96,87.14,59738.0,69.1148,69.2021,69.0037,69.1465,59738.0
2016-12-30 11:30:00,87.15,87.28,87.1,87.14,37287.0,69.1545,69.2576,69.1148,69.1465,37287.0
2016-12-30 12:00:00,87.14,87.27,87.05,87.05,27935.0,69.1465,69.2497,69.0751,69.0751,27935.0
2016-12-30 12:30:00,87.01,87.01,86.87,86.91,8548.0,69.0434,69.0434,68.9323,68.964,8548.0
2016-12-30 13:00:00,86.98,86.98,86.76,86.79,20291.0,69.0196,69.0196,68.845,68.8688,20291.0
2016-12-30 13:30:00,86.77,86.8,86.4,86.5,82293.0,68.8529,68.8768,68.5593,68.6387,82293.0
2016-12-30 14:00:00,86.5,86.5,86.08,86.11,49078.0,68.6387,68.6387,68.3054,68.3292,49078.0
2016-12-30 14:30:00,86.12,86.19,85.88,85.89,51747.0,68.3372,68.3927,68.1467,68.1547,51747.0
2016-12-30 15:00:00,85.88,86.26,85.88,86.25,27595.0,68.1467,68.4483,68.1467,68.4403,27595.0
2016-12-30 15:30:00,86.25,86.43,86.1,86.43,103051.0,68.4403,68.5832,68.3213,68.5832,103051.0
2017-01-03 09:30:00,87.65,87.98,87.17,87.32,26754.0,69.5512,69.8131,69.1704,69.2894,26754.0
2017-01-03 10:00:00,87.5,88.05,87.39,87.67,53724.0,69.4322,69.8686,69.3449,69.5671,53724.0
2017-01-03 10:30:00,87.63,87.88,86.73,86.81,36206.0,69.5354,69.7337,68.8212,68.8847,36206.0
2017-01-03 11:00:00,86.77,87.08,86.64,87.06,24985.0,68.8529,69.0989,68.7498,69.0831,24985.0
2017-01-03 11:30:00,87.05,87.33,86.88,87.18,35862.0,69.0751,69.2973,68.9402,69.1783,35862.0
2017-01-03 12:00:00,87.2,87.22,86.81,86.92,15877.0,69.1942,69.21,68.8847,68.972,15877.0
2017-01-03 12:30:00,86.89,86.89,86.6,86.69,21961.0,68.9482,68.9482,68.7181,68.7895,21961.0
2017-01-03 13:00:00,86.73,86.98,86.64,86.9,19777.0,68.8212,69.0196,68.7498,68.9561,19777.0
2017-01-03 13:30:00,86.88,86.9,86.68,86.78,22701.0,68.9402,68.9561,68.7815,68.8609,22701.0
2017-01-03 14:00:00,86.79,87.08,86.78,86.85,24548.0,68.8688,69.0989,68.8609,68.9164,24548.0
2017-01-03 14:30:00,86.85,86.95,86.7,86.91,27787.0,68.9164,68.9958,68.7974,68.964,27787.0
2017-01-03 15:00:00,86.9,87.01,86.79,86.83,36623.0,68.9561,69.0434,68.8688,68.9006,36623.0
2017-01-03 15:30:00,86.81,87.04,86.79,86.96,89840.0,68.8847,69.0672,68.8688,69.0037,89840.0
2017-01-04 09:30:00,87.66,88.68,87.66,88.37,58058.0,69.5592,70.3686,69.5592,70.1226,58058.0
2017-01-04 10:00:00,88.49,88.87,88.44,88.48,34937.0,70.2178,70.5193,70.1781,70.2099,34937.0
2017-01-04 10:30:00,88.51,88.77,88.47,88.48,58452.0,70.2337,70.44,70.2019,70.2099,58452.0
2017-01-04 11:00:00,88.55,89.47,88.52,89.47,78533.0,70.2654,70.9954,70.2416,70.9954,78533.0
2017-01-04 11:30:00,89.49,89.63,89.23,89.32,52335.0,71.0113,71.1224,70.805,70.8764,52335.0
2017-01-04 12:00:00,89.33,89.37,89.09,89.1,26155.0,70.8843,70.9161,70.6939,70.7018,26155.0
2017-01-04 12:30:00,89.15,89.56,89.15,89.18,34280.0,70.7415,71.0668,70.7415,70.7653,34280.0
2017-01-04 13:00:00,89.22,89.26,89.03,89.22,24036.0,70.7971,70.8288,70.6463,70.7971,24036.0
2017-01-04 13:30:00,89.25,89.29,89.1,89.23,48142.0,70.8209,70.8526,70.7018,70.805,48142.0
2017-01-04 14:00:00,89.23,89.32,89.13,89.18,37058.0,70.805,70.8764,70.7256,70.7653,37058.0
2017-01-04 14:30:00,89.17,89.24,89.12,89.15,34040.0,70.7574,70.8129,70.7177,70.7415,34040.0
2017-01-04 15:00:00,89.14,89.3,89.13,89.26,75759.0,70.7336,70.8605,70.7256,70.8288,75759.0
2017-01-04 15:30:00,89.25,89.55,89.22,89.49,131524.0,70.8209,71.0589,70.7971,71.0113,131524.0
2017-01-05 09:30:00,88.35,88.71,87.39,87.5,64778.0,70.1067,70.3924,69.3449,69.4322,64778.0
2017-01-05 10:00:00,87.52,88.01,86.71,86.71,73761.0,69.4481,69.8369,68.8053,68.8053,73761.0
2017-01-05 10:30:00,86.71,86.78,85.79,86.24,85900.0,68.8053,68.8609,68.0753,68.4324,85900.0
2017-01-05 11:00:00,86.25,86.31,85.87,86.08,41618.0,68.4403,68.4879,68.1388,68.3054,41618.0
2017-01-05 11:30:00,86.03,86.14,85.65,85.75,28325.0,68.2658,68.353,67.9642,68.0436,28325.0
2017-01-05 12:00:00,85.78,86.19,85.6,86.1,59094.0,68.0674,68.3927,67.9245,68.3213,59094.0
2017-01-05 12:30:00,86.09,86.11,85.97,86.0,36667.0,68.3134,68.3292,68.2181,68.2419,36667.0
2017-01-05 13:00:00,86.03,86.1,85.98,86.02,31996.0,68.2658,68.3213,68.2261,68.2578,31996.0
2017-01-05 13:30:00,86.06,86.1,86.01,86.01,40511.0,68.2896,68.3213,68.2499,68.2499,40511.0
2017-01-05 14:00:00,86.02,86.27,86.01,86.06,74891.0,68.2578,68.4562,68.2499,68.2896,74891.0
2017-01-05 14:30:00,86.07,86.09,85.84,85.93,69815.0,68.2975,68.3134,68.115,68.1864,69815.0
2017-01-05 15:00:00,85.93,86.48,85.9,86.43,56332.0,68.1864,68.6228,68.1626,68.5832,56332.0
2017-01-05 15:30:00,86.45,86.69,86.03,86.32,298289.0,68.599,68.7895,68.2658,68.4959,298289.0
2017-01-06 09:30:00,86.53,86.53,85.15,85.62,50898.0,68.6625,68.6625,67.5675,67.9404,50898.0
2017-01-06 10:00:00,85.61,85.8,85.18,85.25,59983.0,67.9325,68.0832,67.5913,67.6468,59983.0
2017-01-06 10:30:00,85.23,85.37,84.6,85.18,61414.0,67.6309,67.742,67.131,67.5913,61414.0
2017-01-06 11:00:00,85.18,85.18,84.73,84.73,37519.0,67.5913,67.5913,67.2342,67.2342,37519.0
2017-01-06 11:30:00,84.77,85.27,84.76,85.09,68595.0,67.2659,67.6627,67.258,67.5199,68595.0
2017-01-06 12:00:00,85.11,85.14,84.81,84.87,47939.0,67.5357,67.5595,67.2977,67.3453,47939.0
2017-01-06 12:30:00,84.87,84.91,84.56,84.59,62256.0,67.3453,67.377,67.0993,67.1231,62256.0
2017-01-06 13:00:00,84.6,84.97,84.44,84.85,41755.0,67.131,67.4246,67.0041,67.3294,41755.0
2017-01-06 13:30:00,84.87,85.18,84.64,85.17,34790.0,67.3453,67.5913,67.1628,67.5833,34790.0
2017-01-06 14:00:00,85.18,85.26,84.9,84.93,35446.0,67.5913,67.6547,67.3691,67.3929,35446.0
2017-01-06 14:30:00,84.92,85.42,84.86,85.41,41721.0,67.385,67.7817,67.3373,67.7738,41721.0
2017-01-06 15:00:00,85.42,85.55,85.39,85.52,58047.0,67.7817,67.8849,67.7579,67.8611,58047.0
2017-01-06 15:30:00,85.52,85.61,85.43,85.51,123008.0,67.8611,67.9325,67.7896,67.8531,123008.0
2017-01-09 09:30:00,85.56,86.19,85.48,85.6,45113.0,67.8928,68.3927,67.8293,67.9245,45113.0
2017-01-09 10:00:00,85.64,86.22,85.51,86.2,30626.0,67.9563,68.4165,67.8531,68.4006,30626.0
2017-01-09 10:30:00,86.09,86.2,85.97,86.02,23250.0,68.3134,68.4006,68.2181,68.2578,23250.0
2017-01-09 11:00:00,86.01,86.3,85.95,86.28,17402.0,68.2499,68.48,68.2023,68.4641,17402.0
2017-01-09 11:30:00,86.28,86.49,86.28,86.46,19817.0,68.4641,68.6308,68.4641,68.607,19817.0
2017-01-09 12:00:00,86.47,86.59,86.39,86.54,11421.0,68.6149,68.7101,68.5514,68.6704,11421.0
2017-01-09 12:30:00,86.58,86.66,86.39,86.5,17881.0,68.7022,68.7657,68.5514,68.6387,17881.0
2017-01-09 13:00:00,86.5,86.54,86.2,86.25,17313.0,68.6387,68.6704,68.4006,68.4403,17313.0
2017-01-09 13:30:00,86.23,86.41,86.22,86.41,20520.0,68.4245,68.5673,68.4165,68.5673,20520.0
2017-01-09 14:00:00,86.38,86.41,86.23,86.33,23396.0,68.5435,68.5673,68.4245,68.5038,23396.0
2017-01-09 14:30:00,86.31,86.49,86.15,86.47,20380.0,68.4879,68.6308,68.361,68.6149,20380.0
2017-01-09 15:00:00,86.44,86.57,86.44,86.51,33515.0,68.5911,68.6942,68.5911,68.6466,33515.0
2017-01-09 15:30:00,86.5,86.56,86.41,86.49,86757.0,68.6387,68.6863,68.5673,68.6308,86757.0
2017-01-10 09:30:00,85.94,86.92,85.94,86.87,38567.0,68.1943,68.972,68.1943,68.9323,38567.0
2017-01-10 10:00:00,86.88,86.91,86.4,86.56,10979.0,68.9402,68.964,68.5593,68.6863,10979.0
2017-01-10 10:30:00,86.56,86.8,86.34,86.76,37906.0,68.6863,68.8768,68.5117,68.845,37906.0
2017-01-10 11:00:00,86.77,86.99,86.73,86.93,18886.0,68.8529,69.0275,68.8212,68.9799,18886.0
2017-01-10 11:30:00,86.9,86.9,86.58,86.62,19157.0,68.9561,68.9561,68.7022,68.7339,19157.0
2017-01-10 12:00:00,86.64,87.01,86.57,86.78,39320.0,68.7498,69.0434,68.6942,68.8609,39320.0
2017-01-10 12:30:00,86.82,86.82,86.6,86.62,16627.0,68.8926,68.8926,68.7181,68.7339,16627.0
2017-01-10 13:00:00,86.61,86.72,86.54,86.58,12416.0,68.726,68.8133,68.6704,68.7022,12416.0
2017-01-10 13:30:00,86.56,86.56,86.24,86.36,50836.0,68.6863,68.6863,68.4324,68.5276,50836.0
2017-01-10 14:00:00,86.37,86.42,86.26,86.34,19495.0,68.5355,68.5752,68.4483,68.5117,19495.0
2017-01-10 14:30:00,86.35,86.48,86.24,86.3,28651.0,68.5197,68.6228,68.4324,68.48,28651.0
2017-01-10 15:00:00,86.31,86.39,86.21,86.3,34022.0,68.4879,68.5514,68.4086,68.48,34022.0
2017-01-10 15:30:00,86.3,86.32,85.95,85.98,107692.0,68.48,68.4959,68.2023,68.2261,107692.0
2017-01-11 09:30:00,86.06,86.06,85.22,85.37,35416.0,68.2896,68.2896,67.623,67.742,35416.0
2017-01-11 10:00:00,85.37,85.47,84.75,84.89,17889.0,67.742,67.8214,67.2501,67.3611,17889.0
2017-01-11 10:30:00,84.85,85.13,84.8,84.89,23237.0,67.3294,67.5516,67.2897,67.3611,23237.0
2017-01-11 11:00:00,84.92,85.2,84.86,84.9,25955.0,67.385,67.6071,67.3373,67.3691,25955.0
2017-01-11 11:30:00,84.94,85.26,84.47,85.23,47468.0,67.4008,67.6547,67.0279,67.6309,47468.0
2017-01-11 12:00:00,85.25,85.26,84.84,84.9,29855.0,67.6468,67.6547,67.3215,67.3691,29855.0
2017-01-11 12:30:00,84.87,85.07,84.75,85.07,25360.0,67.3453,67.504,67.2501,67.504,25360.0
2017-01-11 13:00:00,85.08,85.17,84.9,85.02,27048.0,67.5119,67.5833,67.3691,67.4643,27048.0
2017-01-11 13:30:00,84.94,85.25,84.94,85.02,26106.0,67.4008,67.6468,67.4008,67.4643,26106.0
2017-01-11 14:00:00,85.05,85.15,84.92,84.99,22166.0,67.4881,67.5675,67.385,67.4405,22166.0
2017-01-11 14:30:00,85.0,85.25,84.99,85.02,18528.0,67.4484,67.6468,67.4405,67.4643,18528.0
2017-01-11 15:00:00,85.06,85.31,85.05,85.24,47323.0,67.496,67.6944,67.4881,67.6389,47323.0
2017-01-11 15:30:00,85.24,85.39,85.13,85.22,91221.0,67.6389,67.7579,67.5516,67.623,91221.0
2017-01-12 09:30:00,84.5,85.52,84.21,84.54,30451.0,67.0517,67.8611,66.8216,67.0834,30451.0
2017-01-12 10:00:00,84.56,84.62,83.85,83.88,20020.0,67.0993,67.1469,66.5359,66.5597,20020.0
2017-01-12 10:30:00,83.85,84.58,83.85,84.38,19049.0,66.5359,67.1152,66.5359,66.9565,19049.0
2017-01-12 11:00:00,84.34,84.6,84.12,84.55,32054.0,66.9247,67.131,66.7501,67.0914,32054.0
2017-01-12 11:30:00,84.55,84.58,84.36,84.51,18632.0,67.0914,67.1152,66.9406,67.0596,18632.0
2017-01-12 12:00:00,84.52,84.83,84.52,84.63,38793.0,67.0675,67.3135,67.0675,67.1548,38793.0
2017-01-12 12:30:00,84.64,84.82,84.56,84.74,43568.0,67.1628,67.3056,67.0993,67.2421,43568.0
2017-01-12 13:00:00,84.76,84.86,84.65,84.86,36531.0,67.258,67.3373,67.1707,67.3373,36531.0
2017-01-12 13:30:00,84.75,85.04,84.74,84.82,20676.0,67.2501,67.4802,67.2421,67.3056,20676.0
2017-01-12 14:00:00,84.81,85.0,84.81,84.99,14970.0,67.2977,67.4484,67.2977,67.4405,14970.0
2017-01-12 14:30:00,84.99,85.08,84.84,84.85,17031.0,67.4405,67.5119,67.3215,67.3294,17031.0
2017-01-12 15:00:00,84.87,84.89,84.58,84.58,44350.0,67.3453,67.3611,67.1152,67.1152,44350.0
2017-01-12 15:30:00,84.59,84.9,84.59,84.84,66143.0,67.1231,67.3691,67.1231,67.3215,66143.0
2017-01-13 09:30:00,84.99,86.03,84.92,85.1,25245.0,67.4405,68.2658,67.385,67.5278,25245.0
2017-01-13 10:00:00,85.1,85.1,84.52,84.52,9592.0,67.5278,67.5278,67.0675,67.0675,9592.0
2017-01-13 10:30:00,84.41,84.5,84.23,84.23,18060.0,66.9803,67.0517,66.8374,66.8374,18060.0
2017-01-13 11:00:00,84.29,84.45,84.12,84.29,36720.0,66.885,67.012,66.7501,66.885,36720.0
2017-01-13 11:30:00,84.3,84.44,84.27,84.3,41260.0,66.893,67.0041,66.8692,66.893,41260.0
2017-01-13 12:00:00,84.34,84.53,84.34,84.5,25724.0,66.9247,67.0755,66.9247,67.0517,25724.0
2017-01-13 12:30:00,84.49,84.56,84.33,84.48,37993.0,67.0437,67.0993,66.9168,67.0358,37993.0
2017-01-13 13:00:00,84.45,84.53,84.34,84.42,36461.0,67.012,67.0755,66.9247,66.9882,36461.0
2017-01-13 13:30:00,84.43,84.56,84.38,84.56,13299.0,66.9961,67.0993,66.9565,67.0993,13299.0
2017-01-13 14:00:00,84.55,84.64,84.5,84.51,19949.0,67.0914,67.1628,67.0517,67.0596,19949.0
2017-01-13 14:30:00,84.49,84.59,84.32,84.45,26737.0,67.0437,67.1231,66.9088,67.012,26737.0
2017-01-13 15:00:00,84.45,84.86,84.44,84.86,23340.0,67.012,67.3373,67.0041,67.3373,23340.0
2017-01-13 15:30:00,84.87,84.95,84.77,84.92,64495.0,67.3453,67.4088,67.2659,67.385,64495.0
2017-01-17 09:30:00,85.31,86.99,85.14,86.45,142738.0,67.6944,69.0275,67.5595,68.599,142738.0
2017-01-17 10:00:00,86.45,86.79,86.05,86.73,91381.0,68.599,68.8688,68.2816,68.8212,91381.0
2017-01-17 10:30:00,86.78,87.79,86.78,87.69,79483.0,68.8609,69.6623,68.8609,69.583,79483.0
2017-01-17 11:00:00,87.65,88.13,87.47,88.1,32345.0,69.5512,69.9321,69.4084,69.9083,32345.0
2017-01-17 11:30:00,88.11,88.62,87.94,88.38,85334.0,69.9163,70.3209,69.7814,70.1305,85334.0
2017-01-17 12:00:00,88.33,88.38,87.94,88.1,28435.0,70.0908,70.1305,69.7814,69.9083,28435.0
2017-01-17 12:30:00,88.15,88.72,88.1,88.71,55008.0,69.948,70.4003,69.9083,70.3924,55008.0
2017-01-17 13:00:00,88.68,88.9,88.55,88.76,56540.0,70.3686,70.5431,70.2654,70.432,56540.0
2017-01-17 13:30:00,88.78,89.02,88.32,88.32,115091.0,70.4479,70.6383,70.0829,70.0829,115091.0
2017-01-17 14:00:00,88.38,88.47,88.18,88.37,62095.0,70.1305,70.2019,69.9718,70.1226,62095.0
2017-01-17 14:30:00,88.35,88.49,88.18,88.2,101440.0,70.1067,70.2178,69.9718,69.9877,101440.0
2017-01-17 15:00:00,88.24,88.29,88.0,88.01,156404.0,70.0194,70.0591,69.829,69.8369,156404.0
2017-01-17 15:30:00,88.04,88.15,88.0,88.06,53935.0,69.8607,69.948,69.829,69.8766,53935.0
2017-01-18 09:30:00,88.0,89.23,85.19,85.45,98765.0,69.829,70.805,67.5992,67.8055,98765.0
2017-01-18 10:00:00,85.63,86.35,85.59,86.24,50320.0,67.9483,68.5197,67.9166,68.4324,50320.0
2017-01-18 10:30:00,86.25,86.33,86.08,86.15,61037.0,68.4403,68.5038,68.3054,68.361,61037.0
2017-01-18 11:00:00,86.15,86.25,85.97,86.05,42412.0,68.361,68.4403,68.2181,68.2816,42412.0
2017-01-18 11:30:00,86.08,86.57,86.0,86.24,33919.0,68.3054,68.6942,68.2419,68.4324,33919.0
2017-01-18 12:00:00,86.24,86.53,85.97,86.1,20487.0,68.4324,68.6625,68.2181,68.3213,20487.0
2017-01-18 12:30:00,86.1,86.1,85.83,85.91,48183.0,68.3213,68.3213,68.107,68.1705,48183.0
2017-01-18 13:00:00,85.89,86.04,85.85,86.0,23090.0,68.1547,68.2737,68.1229,68.2419,23090.0
2017-01-18 13:30:00,86.05,86.05,85.79,86.0,32025.0,68.2816,68.2816,68.0753,68.2419,32025.0
2017-01-18 14:00:00,86.01,86.02,85.88,85.92,16765.0,68.2499,68.2578,68.1467,68.1785,16765.0
2017-01-18 14:30:00,85.91,85.96,85.77,85.96,16318.0,68.1705,68.2102,68.0594,68.2102,16318.0
2017-01-18 15:00:00,85.95,86.02,85.89,85.92,19437.0,68.2023,68.2578,68.1547,68.1785,19437.0
2017-01-18 15:30:00,85.92,86.05,85.92,86.0,43643.0,68.1785,68.2816,68.1785,68.2419,43643.0
2017-01-19 09:30:00,86.08,87.93,85.31,85.99,21880.0,68.3054,69.7734,67.6944,68.234,21880.0
2017-01-19 10:00:00,85.96,85.97,85.21,85.27,15177.0,68.2102,68.2181,67.6151,67.6627,15177.0
2017-01-19 10:30:00,85.3,85.31,84.94,85.0,21136.0,67.6865,67.6944,67.4008,67.4484,21136.0
2017-01-19 11:00:00,84.94,84.94,84.57,84.75,18066.0,67.4008,67.4008,67.1072,67.2501,18066.0
2017-01-19 11:30:00,84.74,84.81,84.55,84.76,43417.0,67.2421,67.2977,67.0914,67.258,43417.0
2017-01-19 12:00:00,84.76,84.82,84.34,84.35,20166.0,67.258,67.3056,66.9247,66.9327,20166.0
2017-01-19 12:30:00,84.38,84.44,84.23,84.37,24269.0,66.9565,67.0041,66.8374,66.9485,24269.0
2017-01-19 13:00:00,84.36,84.37,83.81,83.81,28569.0,66.9406,66.9485,66.5042,66.5042,28569.0
2017-01-19 13:30:00,83.81,83.96,83.65,83.73,25636.0,66.5042,66.6232,66.3772,66.4407,25636.0
2017-01-19 14:00:00,83.77,84.05,83.59,83.88,25260.0,66.4724,66.6946,66.3296,66.5597,25260.0
2017-01-19 14:30:00,83.95,84.01,83.69,83.73,25212.0,66.6152,66.6629,66.4089,66.4407,25212.0
2017-01-19 15:00:00,83.71,83.83,83.57,83.79,32851.0,66.4248,66.52,66.3137,66.4883,32851.0
2017-01-19 15:30:00,83.82,83.87,83.68,83.84,59325.0,66.5121,66.5518,66.401,66.528,59325.0
2017-01-20 09:30:00,83.58,84.23,83.36,83.84,22819.0,66.3216,66.8374,66.1471,66.528,22819.0
2017-01-20 10:00:00,83.81,84.0,83.58,83.73,21135.0,66.5042,66.6549,66.3216,66.4407,21135.0
2017-01-20 10:30:00,83.75,83.84,83.63,83.66,46356.0,66.4565,66.528,66.3613,66.3851,46356.0
2017-01-20 11:00:00,83.69,84.01,83.66,83.93,34291.0,66.4089,66.6629,66.3851,66.5994,34291.0
2017-01-20 11:30:00,83.92,84.19,83.9,84.15,15475.0,66.5914,66.8057,66.5756,66.7739,15475.0
2017-01-20 12:00:00,84.15,84.15,83.72,83.95,22174.0,66.7739,66.7739,66.4327,66.6152,22174.0
2017-01-20 12:30:00,83.92,84.2,83.82,84.2,21591.0,66.5914,66.8136,66.5121,66.8136,21591.0
2017-01-20 13:00:00,84.2,84.34,84.17,84.29,12478.0,66.8136,66.9247,66.7898,66.885,12478.0
2017-01-20 13:30:00,84.29,84.34,84.27,84.31,8746.0,66.885,66.9247,66.8692,66.9009,8746.0
2017-01-20 14:00:00,84.31,84.35,84.17,84.2,8810.0,66.9009,66.9327,66.7898,66.8136,8810.0
2017-01-20 14:30:00,84.19,84.54,84.18,84.44,22551.0,66.8057,67.0834,66.7978,67.0041,22551.0
2017-01-20 15:00:00,84.42,84.47,84.37,84.44,28363.0,66.9882,67.0279,66.9485,67.0041,28363.0
2017-01-20 15:30:00,84.43,84.62,84.41,84.58,68442.0,66.9961,67.1469,66.9803,67.1152,68442.0
2017-01-23 09:30:00,84.1,85.31,83.77,85.2,38251.0,66.7343,67.6944,66.4724,67.6071,38251.0
2017-01-23 10:00:00,85.19,85.24,84.36,84.36,30482.0,67.5992,67.6389,66.9406,66.9406,30482.0
2017-01-23 10:30:00,84.36,84.5,84.26,84.34,5998.0,66.9406,67.0517,66.8612,66.9247,5998.0
2017-01-23 11:00:00,84.33,84.4,84.01,84.16,23425.0,66.9168,66.9723,66.6629,66.7819,23425.0
2017-01-23 11:30:00,84.19,84.22,84.01,84.2,15275.0,66.8057,66.8295,66.6629,66.8136,15275.0
2017-01-23 12:00:00,84.2,84.22,84.05,84.17,9012.0,66.8136,66.8295,66.6946,66.7898,9012.0
2017-01-23 12:30:00,84.1,84.3,84.09,84.2,7683.0,66.7343,66.893,66.7263,66.8136,7683.0
2017-01-23 13:00:00,84.2,84.32,84.16,84.16,3938.0,66.8136,66.9088,66.7819,66.7819,3938.0
2017-01-23 13:30:00,84.16,84.42,84.11,84.26,9921.0,66.7819,66.9882,66.7422,66.8612,9921.0
2017-01-23 14:00:00,84.28,84.39,84.28,84.33,12181.0,66.8771,66.9644,66.8771,66.9168,12181.0
2017-01-23 14:30:00,84.35,84.37,84.28,84.35,15068.0,66.9327,66.9485,66.8771,66.9327,15068.0
2017-01-23 15:00:00,84.35,84.58,84.22,84.57,20023.0,66.9327,67.1152,66.8295,67.1072,20023.0
2017-01-23 15:30:00,84.6,84.73,84.53,84.56,37978.0,67.131,67.2342,67.0755,67.0993,37978.0
2017-01-24 09:30:00,84.32,85.48,84.32,84.83,30572.0,66.9088,67.8293,66.9088,67.3135,30572.0
2017-01-24 10:00:00,84.87,85.25,84.73,85.06,25189.0,67.3453,67.6468,67.2342,67.496,25189.0
2017-01-24 10:30:00,85.14,85.25,84.76,85.0,19579.0,67.5595,67.6468,67.258,67.4484,19579.0
2017-01-24 11:00:00,84.94,85.03,84.88,84.88,20267.0,67.4008,67.4722,67.3532,67.3532,20267.0
2017-01-24 11:30:00,84.93,85.18,84.8,85.12,27652.0,67.3929,67.5913,67.2897,67.5437,27652.0
2017-01-24 12:00:00,85.12,85.47,85.07,85.46,22099.0,67.5437,67.8214,67.504,67.8134,22099.0
2017-01-24 12:30:00,85.46,85.49,85.36,85.4,13592.0,67.8134,67.8373,67.7341,67.7658,13592.0
2017-01-24 13:00:00,85.37,85.52,85.25,85.32,16832.0,67.742,67.8611,67.6468,67.7024,16832.0
2017-01-24 13:30:00,85.34,85.53,85.24,85.31,16379.0,67.7182,67.869,67.6389,67.6944,16379.0
2017-01-24 14:00:00,85.26,85.31,85.14,85.14,13842.0,67.6547,67.6944,67.5595,67.5595,13842.0
2017-01-24 14:30:00,85.09,85.22,85.0,85.01,13157.0,67.5199,67.623,67.4484,67.4564,13157.0
2017-01-24 15:00:00,85.06,85.13,84.92,85.06,15232.0,67.496,67.5516,67.385,67.496,15232.0
2017-01-24 15:30:00,85.07,85.17,85.02,85.09,35300.0,67.504,67.5833,67.4643,67.5199,35300.0
2017-01-25 09:30:00,86.19,88.97,86.19,86.72,63388.0,68.3927,70.5987,68.3927,68.8133,63388.0
2017-01-25 10:00:00,86.75,87.03,86.52,87.0,31216.0,68.8371,69.0593,68.6546,69.0355,31216.0
2017-01-25 10:30:00,86.93,87.07,86.75,86.83,48791.0,68.9799,69.091,68.8371,68.9006,48791.0
2017-01-25 11:00:00,86.8,87.09,86.73,86.98,60641.0,68.8768,69.1069,68.8212,69.0196,60641.0
2017-01-25 11:30:00,87.02,87.06,86.87,86.95,27736.0,69.0513,69.0831,68.9323,68.9958,27736.0
2017-01-25 12:00:00,86.9,86.97,86.69,86.76,27816.0,68.9561,69.0117,68.7895,68.845,27816.0
2017-01-25 12:30:00,86.79,86.86,86.5,86.56,25855.0,68.8688,68.9244,68.6387,68.6863,25855.0
2017-01-25 13:00:00,86.59,87.16,86.52,87.09,123585.0,68.7101,69.1624,68.6546,69.1069,123585.0
2017-01-25 13:30:00,87.11,87.14,86.86,87.0,32685.0,69.1227,69.1465,68.9244,69.0355,32685.0
2017-01-25 14:00:00,86.97,87.18,86.86,86.92,51437.0,69.0117,69.1783,68.9244,68.972,51437.0
2017-01-25 14:30:00,86.9,86.95,86.72,86.72,13319.0,68.9561,68.9958,68.8133,68.8133,13319.0
2017-01-25 15:00:00,86.72,86.82,86.63,86.7,59338.0,68.8133,68.8926,68.7419,68.7974,59338.0
2017-01-25 15:30:00,86.7,86.84,86.7,86.78,88834.0,68.7974,68.9085,68.7974,68.8609,88834.0
2017-01-26 09:30:00,86.99,87.54,86.34,86.5,24959.0,69.0275,69.464,68.5117,68.6387,24959.0
2017-01-26 10:00:00,86.36,86.42,85.97,86.0,22214.0,68.5276,68.5752,68.2181,68.2419,22214.0
2017-01-26 10:30:00,86.0,86.55,86.0,86.39,17391.0,68.2419,68.6784,68.2419,68.5514,17391.0
2017-01-26 11:00:00,86.38,86.6,86.29,86.34,40840.0,68.5435,68.7181,68.4721,68.5117,40840.0
2017-01-26 11:30:00,86.33,86.56,86.23,86.44,22744.0,68.5038,68.6863,68.4245,68.5911,22744.0
2017-01-26 12:00:00,86.43,86.53,86.16,86.16,14003.0,68.5832,68.6625,68.3689,68.3689,14003.0
2017-01-26 12:30:00,86.2,86.24,86.01,86.02,16113.0,68.4006,68.4324,68.2499,68.2578,16113.0
2017-01-26 13:00:00,86.01,86.11,85.82,85.98,34650.0,68.2499,68.3292,68.0991,68.2261,34650.0
2017-01-26 13:30:00,85.98,86.06,85.91,85.99,35057.0,68.2261,68.2896,68.1705,68.234,35057.0
2017-01-26 14:00:00,85.98,86.28,85.98,86.22,8865.0,68.2261,68.4641,68.2261,68.4165,8865.0
2017-01-26 14:30:00,86.28,86.28,86.01,86.02,11925.0,68.4641,68.4641,68.2499,68.2578,11925.0
2017-01-26 15:00:00,86.03,86.11,85.89,85.92,20354.0,68.2658,68.3292,68.1547,68.1785,20354.0
2017-01-26 15:30:00,85.95,86.1,85.63,85.71,87747.0,68.2023,68.3213,67.9483,68.0118,87747.0
2017-01-27 09:30:00,86.07,86.54,85.01,85.08,27081.0,68.2975,68.6704,67.4564,67.5119,27081.0
2017-01-27 10:00:00,85.28,85.62,85.13,85.62,18550.0,67.6706,67.9404,67.5516,67.9404,18550.0
2017-01-27 10:30:00,85.62,85.65,84.42,84.42,45337.0,67.9404,67.9642,66.9882,66.9882,45337.0
2017-01-27 11:00:00,84.44,84.44,83.87,83.87,33081.0,67.0041,67.0041,66.5518,66.5518,33081.0
2017-01-27 11:30:00,83.89,83.89,83.23,83.42,43559.0,66.5676,66.5676,66.0439,66.1947,43559.0
2017-01-27 12:00:00,83.46,83.82,83.21,83.28,61420.0,66.2264,66.5121,66.028,66.0836,61420.0
2017-01-27 12:30:00,83.25,83.32,82.66,82.91,96571.0,66.0598,66.1153,65.5916,65.79,96571.0
2017-01-27 13:00:00,82.93,83.06,82.54,82.7,43639.0,65.8059,65.909,65.4964,65.6234,43639.0
2017-01-27 13:30:00,82.7,82.74,82.24,82.26,66759.0,65.6234,65.6551,65.2583,65.2742,66759.0
2017-01-27 14:00:00,82.26,82.71,82.24,82.49,84475.0,65.2742,65.6313,65.2583,65.4567,84475.0
2017-01-27 14:30:00,82.49,82.49,82.25,82.27,52890.0,65.4567,65.4567,65.2663,65.2821,52890.0
2017-01-27 15:00:00,82.24,82.27,81.91,81.96,80671.0,65.2583,65.2821,64.9965,65.0362,80671.0
2017-01-27 15:30:00,81.96,82.31,81.88,82.16,134167.0,65.0362,65.3139,64.9727,65.1949,134167.0
2017-01-30 09:30:00,82.2,82.31,80.86,81.22,47931.0,65.2266,65.3139,64.1633,64.449,47931.0
2017-01-30 10:00:00,81.15,81.38,80.95,81.31,147122.0,64.3934,64.5759,64.2347,64.5204,147122.0
2017-01-30 10:30:00,81.31,81.57,81.0,81.43,103962.0,64.5204,64.7267,64.2744,64.6156,103962.0
2017-01-30 11:00:00,81.43,82.36,81.4,82.1,75921.0,64.6156,65.3536,64.5918,65.1473,75921.0
2017-01-30 11:30:00,82.09,82.24,81.89,82.24,22968.0,65.1393,65.2583,64.9806,65.2583,22968.0
2017-01-30 12:00:00,82.38,82.62,82.32,82.45,27268.0,65.3694,65.5599,65.3218,65.425,27268.0
2017-01-30 12:30:00,82.42,82.63,82.3,82.53,16544.0,65.4012,65.5678,65.306,65.4885,16544.0
2017-01-30 13:00:00,82.57,82.69,82.5,82.69,15592.0,65.5202,65.6154,65.4647,65.6154,15592.0
2017-01-30 13:30:00,82.68,82.94,82.61,82.87,17293.0,65.6075,65.8138,65.5519,65.7583,17293.0
2017-01-30 14:00:00,82.94,83.46,82.9,83.37,77155.0,65.8138,66.2264,65.7821,66.155,77155.0
2017-01-30 14:30:00,83.35,83.7,83.35,83.7,46403.0,66.1391,66.4169,66.1391,66.4169,46403.0
2017-01-30 15:00:00,83.74,83.74,83.28,83.28,69997.0,66.4486,66.4486,66.0836,66.0836,69997.0
2017-01-30 15:30:00,83.27,83.42,83.06,83.4,138338.0,66.0757,66.1947,65.909,66.1788,138338.0
2017-01-31 09:30:00,82.51,82.56,81.23,82.54,51873.0,65.4726,65.5123,64.4569,65.4964,51873.0
2017-01-31 10:00:00,82.53,83.32,82.46,83.23,51754.0,65.4885,66.1153,65.4329,66.0439,51754.0
2017-01-31 10:30:00,83.31,83.54,83.18,83.18,39836.0,66.1074,66.2899,66.0042,66.0042,39836.0
2017-01-31 11:00:00,83.17,83.42,83.08,83.1,17598.0,65.9963,66.1947,65.9249,65.9408,17598.0
2017-01-31 11:30:00,83.06,83.06,82.69,82.9,18780.0,65.909,65.909,65.6154,65.7821,18780.0
2017-01-31 12:00:00,82.94,83.06,82.81,83.0,12479.0,65.8138,65.909,65.7106,65.8614,12479.0
2017-01-31 12:30:00,83.01,83.17,82.79,83.08,9905.0,65.8693,65.9963,65.6948,65.9249,9905.0
2017-01-31 13:00:00,83.06,83.15,82.93,83.06,9683.0,65.909,65.9804,65.8059,65.909,9683.0
2017-01-31 13:30:00,83.07,83.22,83.07,83.13,17633.0,65.917,66.036,65.917,65.9646,17633.0
2017-01-31 14:00:00,83.15,83.53,83.05,83.49,25904.0,65.9804,66.282,65.9011,66.2502,25904.0
2017-01-31 14:30:00,83.53,83.72,83.42,83.61,33042.0,66.282,66.4327,66.1947,66.3455,33042.0
2017-01-31 15:00:00,83.62,83.98,83.61,83.83,30048.0,66.3534,66.6391,66.3455,66.52,30048.0
2017-01-31 15:30:00,83.85,83.94,83.72,83.75,93051.0,66.5359,66.6073,66.4327,66.4565,93051.0
2017-02-01 09:30:00,84.1,84.1,82.92,83.3,20405.0,66.7343,66.7343,65.7979,66.0995,20405.0
2017-02-01 10:00:00,83.44,83.44,82.57,83.12,32196.0,66.2106,66.2106,65.5202,65.9566,32196.0
2017-02-01 10:30:00,83.1,83.1,82.4,82.55,47990.0,65.9408,65.9408,65.3853,65.5043,47990.0
2017-02-01 11:00:00,82.6,82.67,82.03,82.18,71975.0,65.544,65.5996,65.0917,65.2107,71975.0
2017-02-01 11:30:00,82.22,82.63,81.89,82.39,55928.0,65.2425,65.5678,64.9806,65.3774,55928.0
2017-02-01 12:00:00,82.45,82.76,82.4,82.69,17140.0,65.425,65.671,65.3853,65.6154,17140.0
2017-02-01 12:30:00,82.65,82.8,82.56,82.77,20319.0,65.5837,65.7027,65.5123,65.6789,20319.0
2017-02-01 13:00:00,82.78,82.99,82.69,82.9,12007.0,65.6868,65.8535,65.6154,65.7821,12007.0
2017-02-01 13:30:00,82.94,83.26,82.81,83.15,34635.0,65.8138,66.0677,65.7106,65.9804,34635.0
2017-02-01 14:00:00,83.12,83.2,82.84,82.97,28562.0,65.9566,66.0201,65.7345,65.8376,28562.0
2017-02-01 14:30:00,82.91,82.95,82.56,82.85,52946.0,65.79,65.8217,65.5123,65.7424,52946.0
2017-02-01 15:00:00,82.84,82.84,82.6,82.77,36571.0,65.7345,65.7345,65.544,65.6789,36571.0
2017-02-01 15:30:00,82.74,82.98,82.64,82.67,148162.0,65.6551,65.8455,65.5757,65.5996,148162.0
2017-02-02 09:30:00,82.63,82.82,81.51,82.61,32138.0,65.5678,65.7186,64.6791,65.5519,32138.0
2017-02-02 10:00:00,82.56,82.62,82.01,82.06,58423.0,65.5123,65.5599,65.0758,65.1155,58423.0
2017-02-02 10:30:00,82.15,82.83,82.06,82.6,50444.0,65.1869,65.7265,65.1155,65.544,50444.0
2017-02-02 11:00:00,82.64,83.08,82.5,82.96,25498.0,65.5757,65.9249,65.4647,65.8297,25498.0
2017-02-02 11:30:00,82.91,82.93,82.05,82.05,12589.0,65.79,65.8059,65.1076,65.1076,12589.0
2017-02-02 12:00:00,82.05,82.09,81.85,81.96,43347.0,65.1076,65.1393,64.9489,65.0362,43347.0
2017-02-02 12:30:00,81.95,82.4,81.95,82.4,11307.0,65.0282,65.3853,65.0282,65.3853,11307.0
2017-02-02 13:00:00,82.4,82.57,82.32,82.49,17310.0,65.3853,65.5202,65.3218,65.4567,17310.0
2017-02-02 13:30:00,82.48,82.82,82.48,82.58,15355.0,65.4488,65.7186,65.4488,65.5281,15355.0
2017-02-02 14:00:00,82.58,82.58,82.3,82.41,21312.0,65.5281,65.5281,65.306,65.3932,21312.0
2017-02-02 14:30:00,82.41,82.49,82.3,82.3,17365.0,65.3932,65.4567,65.306,65.306,17365.0
2017-02-02 15:00:00,82.29,82.48,82.29,82.37,25815.0,65.298,65.4488,65.298,65.3615,25815.0
2017-02-02 15:30:00,82.35,82.61,82.33,82.42,84377.0,65.3456,65.5519,65.3298,65.4012,84377.0
2017-02-03 09:30:00,82.35,82.74,79.42,79.56,187532.0,65.3456,65.6551,63.0206,63.1317,187532.0
2017-02-03 10:00:00,79.57,80.96,79.47,80.32,88143.0,63.1397,64.2426,63.0603,63.7348,88143.0
2017-02-03 10:30:00,80.33,80.71,80.12,80.43,56294.0,63.7427,64.0443,63.5761,63.8221,56294.0
2017-02-03 11:00:00,80.46,80.55,79.96,79.99,71344.0,63.8459,63.9173,63.4491,63.4729,71344.0
2017-02-03 11:30:00,80.0,80.0,79.25,79.34,97982.0,63.4809,63.4809,62.8857,62.9572,97982.0
2017-02-03 12:00:00,79.33,80.18,79.33,79.85,60769.0,62.9492,63.6237,62.9492,63.3619,60769.0
2017-02-03 12:30:00,79.86,80.9,79.8,80.76,115678.0,63.3698,64.195,63.3222,64.0839,115678.0
2017-02-03 13:00:00,80.77,80.8,80.46,80.68,82516.0,64.0919,64.1157,63.8459,64.0205,82516.0
2017-02-03 13:30:00,80.72,80.74,80.47,80.64,121285.0,64.0522,64.0681,63.8538,63.9887,121285.0
2017-02-03 14:00:00,80.64,80.72,80.15,80.16,150818.0,63.9887,64.0522,63.5999,63.6078,150818.0
2017-02-03 14:30:00,80.16,80.27,80.14,80.23,96853.0,63.6078,63.6951,63.592,63.6634,96853.0
2017-02-03 15:00:00,80.23,80.32,80.0,80.06,75197.0,63.6634,63.7348,63.4809,63.5285,75197.0
2017-02-03 15:30:00,80.07,80.13,79.69,79.75,190860.0,63.5364,63.584,63.2349,63.2825,190860.0
2017-02-06 09:30:00,80.01,81.74,79.93,80.2,90421.0,63.4888,64.8616,63.4253,63.6396,90421.0
2017-02-06 10:00:00,80.13,80.19,79.7,79.7,55363.0,63.584,63.6316,63.2428,63.2428,55363.0
2017-02-06 10:30:00,79.72,79.92,79.63,79.63,43046.0,63.2587,63.4174,63.1873,63.1873,43046.0
2017-02-06 11:00:00,79.69,80.07,79.64,79.9,36642.0,63.2349,63.5364,63.1952,63.4015,36642.0
2017-02-06 11:30:00,79.82,79.98,79.74,79.74,49806.0,63.338,63.465,63.2746,63.2746,49806.0
2017-02-06 12:00:00,79.73,80.07,79.73,79.93,41062.0,63.2666,63.5364,63.2666,63.4253,41062.0
2017-02-06 12:30:00,79.92,80.05,79.78,79.82,29238.0,63.4174,63.5206,63.3063,63.338,29238.0
2017-02-06 13:00:00,79.8,79.96,79.8,79.93,20205.0,63.3222,63.4491,63.3222,63.4253,20205.0
2017-02-06 13:30:00,79.91,79.91,79.71,79.8,46758.0,63.4095,63.4095,63.2508,63.3222,46758.0
2017-02-06 14:00:00,79.75,79.9,79.69,79.8,34682.0,63.2825,63.4015,63.2349,63.3222,34682.0
2017-02-06 14:30:00,79.76,79.8,79.7,79.73,27707.0,63.2904,63.3222,63.2428,63.2666,27707.0
2017-02-06 15:00:00,79.76,79.97,79.67,79.97,39868.0,63.2904,63.4571,63.219,63.4571,39868.0
2017-02-06 15:30:00,79.96,79.98,79.68,79.74,143143.0,63.4491,63.465,63.227,63.2746,143143.0
2017-02-07 09:30:00,80.27,80.52,79.09,79.5,86697.0,63.6951,63.8935,62.7588,63.0841,86697.0
2017-02-07 10:00:00,79.49,79.9,79.32,79.75,31693.0,63.0762,63.4015,62.9413,63.2825,31693.0
2017-02-07 10:30:00,79.75,79.79,79.45,79.61,45597.0,63.2825,63.3142,63.0444,63.1714,45597.0
2017-02-07 11:00:00,79.53,79.64,79.35,79.4,43764.0,63.1079,63.1952,62.9651,63.0048,43764.0
2017-02-07 11:30:00,79.4,79.43,79.15,79.27,42958.0,63.0048,63.0286,62.8064,62.9016,42958.0
2017-02-07 12:00:00,79.23,79.27,79.06,79.08,56726.0,62.8699,62.9016,62.735,62.7508,56726.0
2017-02-07 12:30:00,79.06,79.21,78.2,78.23,66373.0,62.735,62.854,62.0526,62.0764,66373.0
2017-02-07 13:00:00,78.2,78.87,78.2,78.51,42835.0,62.0526,62.5842,62.0526,62.2985,42835.0
2017-02-07 13:30:00,78.55,78.71,78.06,78.06,67746.0,62.3303,62.4573,61.9415,61.9415,67746.0
2017-02-07 14:00:00,78.06,78.28,78.01,78.21,94047.0,61.9415,62.116,61.9018,62.0605,94047.0
2017-02-07 14:30:00,78.25,78.25,77.96,78.16,39383.0,62.0922,62.0922,61.8621,62.0208,39383.0
2017-02-07 15:00:00,78.16,78.56,78.16,78.38,55783.0,62.0208,62.3382,62.0208,62.1954,55783.0
2017-02-07 15:30:00,78.38,78.38,78.21,78.32,106550.0,62.1954,62.1954,62.0605,62.1478,106550.0
2017-02-08 09:30:00,78.22,78.62,78.03,78.6,93535.0,62.0684,62.3858,61.9177,62.37,93535.0
2017-02-08 10:00:00,78.51,78.96,78.34,78.79,88728.0,62.2985,62.6556,62.1637,62.5207,88728.0
2017-02-08 10:30:00,78.75,79.07,78.56,78.58,60145.0,62.489,62.7429,62.3382,62.3541,60145.0
2017-02-08 11:00:00,78.54,78.74,78.08,78.18,49751.0,62.3224,62.4811,61.9573,62.0367,49751.0
2017-02-08 11:30:00,78.16,78.26,78.05,78.16,30710.0,62.0208,62.1002,61.9335,62.0208,30710.0
2017-02-08 12:00:00,78.2,78.44,78.03,78.05,38628.0,62.0526,62.243,61.9177,61.9335,38628.0
2017-02-08 12:30:00,78.05,78.29,77.94,78.0,79083.0,61.9335,62.124,61.8462,61.8939,79083.0
2017-02-08 13:00:00,78.03,78.36,78.02,78.21,109533.0,61.9177,62.1795,61.9097,62.0605,109533.0
2017-02-08 13:30:00,78.22,78.58,78.19,78.5,40642.0,62.0684,62.3541,62.0446,62.2906,40642.0
2017-02-08 14:00:00,78.5,78.52,78.23,78.41,58246.0,62.2906,62.3065,62.0764,62.2192,58246.0
2017-02-08 14:30:00,78.4,79.17,78.4,79.14,115250.0,62.2113,62.8223,62.2113,62.7985,115250.0
2017-02-08 15:00:00,79.13,79.9,79.13,79.83,94551.0,62.7905,63.4015,62.7905,63.346,94551.0
2017-02-08 15:30:00,79.84,79.88,79.59,79.68,133203.0,63.3539,63.3857,63.1555,63.227,133203.0
2017-02-09 09:30:00,79.89,80.43,79.4,80.33,45304.0,63.3936,63.8221,63.0048,63.7427,45304.0
2017-02-09 10:00:00,80.46,80.77,80.26,80.75,28138.0,63.8459,64.0919,63.6872,64.076,28138.0
2017-02-09 10:30:00,80.75,80.79,80.48,80.72,40664.0,64.076,64.1078,63.8618,64.0522,40664.0
2017-02-09 11:00:00,80.79,80.93,80.64,80.83,63994.0,64.1078,64.2188,63.9887,64.1395,63994.0
2017-02-09 11:30:00,80.86,80.99,80.79,80.92,36985.0,64.1633,64.2665,64.1078,64.2109,36985.0
2017-02-09 12:00:00,80.93,81.2,80.85,81.06,48196.0,64.2188,64.4331,64.1554,64.322,48196.0
2017-02-09 12:30:00,81.09,81.09,80.78,80.82,63309.0,64.3458,64.3458,64.0998,64.1316,63309.0
2017-02-09 13:00:00,80.85,81.17,80.82,81.15,62021.0,64.1554,64.4093,64.1316,64.3934,62021.0
2017-02-09 13:30:00,81.17,81.46,81.11,81.44,33116.0,64.4093,64.6394,64.3617,64.6235,33116.0
2017-02-09 14:00:00,81.44,81.45,81.21,81.27,33106.0,64.6235,64.6315,64.441,64.4886,33106.0
2017-02-09 14:30:00,81.21,81.43,81.2,81.31,39603.0,64.441,64.6156,64.4331,64.5204,39603.0
2017-02-09 15:00:00,81.31,81.33,80.89,81.0,55302.0,64.5204,64.5362,64.1871,64.2744,55302.0
2017-02-09 15:30:00,81.0,81.11,80.83,81.08,140743.0,64.2744,64.3617,64.1395,64.3379,140743.0
2017-02-10 09:30:00,81.74,83.34,81.74,83.22,47702.0,64.8616,66.1312,64.8616,66.036,47702.0
2017-02-10 10:00:00,83.04,84.23,83.03,84.16,96797.0,65.8932,66.8374,65.8852,66.7819,96797.0
2017-02-10 10:30:00,84.12,84.34,83.57,83.83,98763.0,66.7501,66.9247,66.3137,66.52,98763.0
2017-02-10 11:00:00,83.8,83.99,83.51,83.56,83957.0,66.4962,66.647,66.2661,66.3058,83957.0
2017-02-10 11:30:00,83.61,83.64,83.0,83.15,67593.0,66.3455,66.3693,65.8614,65.9804,67593.0
2017-02-10 12:00:00,83.16,83.63,83.02,83.58,46289.0,65.9884,66.3613,65.8773,66.3216,46289.0
2017-02-10 12:30:00,83.59,83.68,83.47,83.65,46142.0,66.3296,66.401,66.2344,66.3772,46142.0
2017-02-10 13:00:00,83.62,83.63,83.27,83.29,53064.0,66.3534,66.3613,66.0757,66.0915,53064.0
2017-02-10 13:30:00,83.31,83.47,83.19,83.41,53285.0,66.1074,66.2344,66.0122,66.1868,53285.0
2017-02-10 14:00:00,83.39,83.45,83.22,83.39,30556.0,66.1709,66.2185,66.036,66.1709,30556.0
2017-02-10 14:30:00,83.4,83.44,83.19,83.21,66252.0,66.1788,66.2106,66.0122,66.028,66252.0
2017-02-10 15:00:00,83.19,83.27,83.09,83.11,44627.0,66.0122,66.0757,65.9328,65.9487,44627.0
2017-02-10 15:30:00,83.1,83.16,82.98,82.99,135372.0,65.9408,65.9884,65.8455,65.8535,135372.0
2017-02-13 09:30:00,83.14,83.73,82.5,83.25,39571.0,65.9725,66.4407,65.4647,66.0598,39571.0
2017-02-13 10:00:00,83.32,83.39,82.55,82.61,56678.0,66.1153,66.1709,65.5043,65.5519,56678.0
2017-02-13 10:30:00,82.66,83.26,82.47,83.19,48815.0,65.5916,66.0677,65.4409,66.0122,48815.0
2017-02-13 11:00:00,83.19,83.29,82.95,83.13,38058.0,66.0122,66.0915,65.8217,65.9646,38058.0
2017-02-13 11:30:00,83.08,83.1,82.83,83.09,24772.0,65.9249,65.9408,65.7265,65.9328,24772.0
2017-02-13 12:00:00,83.08,83.14,82.94,83.08,34028.0,65.9249,65.9725,65.8138,65.9249,34028.0
2017-02-13 12:30:00,83.1,83.17,82.97,83.02,18829.0,65.9408,65.9963,65.8376,65.8773,18829.0
2017-02-13 13:00:00,83.07,83.24,83.03,83.07,31222.0,65.917,66.0519,65.8852,65.917,31222.0
2017-02-13 13:30:00,83.11,83.14,83.02,83.05,29255.0,65.9487,65.9725,65.8773,65.9011,29255.0
2017-02-13 14:00:00,83.03,83.19,82.99,83.04,36403.0,65.8852,66.0122,65.8535,65.8932,36403.0
2017-02-13 14:30:00,83.04,83.1,83.0,83.03,54460.0,65.8932,65.9408,65.8614,65.8852,54460.0
2017-02-13 15:00:00,83.03,83.06,82.97,83.0,41963.0,65.8852,65.909,65.8376,65.8614,41963.0
2017-02-13 15:30:00,83.0,83.1,82.99,83.01,114466.0,65.8614,65.9408,65.8535,65.8693,114466.0
2017-02-14 09:30:00,83.83,85.97,83.83,85.22,160542.0,66.52,68.2181,66.52,67.623,160542.0
2017-02-14 10:00:00,85.1,85.11,84.19,84.51,97571.0,67.5278,67.5357,66.8057,67.0596,97571.0
2017-02-14 10:30:00,84.51,84.74,84.18,84.43,96537.0,67.0596,67.2421,66.7978,66.9961,96537.0
2017-02-14 11:00:00,84.44,84.45,84.26,84.41,61690.0,67.0041,67.012,66.8612,66.9803,61690.0
2017-02-14 11:30:00,84.38,84.96,84.37,84.88,76730.0,66.9565,67.4167,66.9485,67.3532,76730.0
2017-02-14 12:00:00,84.86,84.94,84.63,84.73,47280.0,67.3373,67.4008,67.1548,67.2342,47280.0
2017-02-14 12:30:00,84.72,84.72,84.44,84.53,41720.0,67.2263,67.2263,67.0041,67.0755,41720.0
2017-02-14 13:00:00,84.52,84.54,84.17,84.23,32681.0,67.0675,67.0834,66.7898,66.8374,32681.0
2017-02-14 13:30:00,84.22,84.46,84.16,84.43,50295.0,66.8295,67.0199,66.7819,66.9961,50295.0
2017-02-14 14:00:00,84.41,84.44,84.02,84.09,47509.0,66.9803,67.0041,66.6708,66.7263,47509.0
2017-02-14 14:30:00,84.14,84.2,83.93,84.07,37641.0,66.766,66.8136,66.5994,66.7105,37641.0
2017-02-14 15:00:00,84.09,84.18,83.73,83.73,55370.0,66.7263,66.7978,66.4407,66.4407,55370.0
2017-02-14 15:30:00,83.76,83.93,83.64,83.83,152530.0,66.4645,66.5994,66.3693,66.52,152530.0
2017-02-15 09:30:00,83.91,84.7,83.76,84.7,54497.0,66.5835,67.2104,66.4645,67.2104,54497.0
2017-02-15 10:00:00,84.69,84.94,84.27,84.47,53939.0,67.2024,67.4008,66.8692,67.0279,53939.0
2017-02-15 10:30:00,84.47,84.53,83.56,83.72,59347.0,67.0279,67.0755,66.3058,66.4327,59347.0
2017-02-15 11:00:00,83.71,83.76,83.0,83.59,85960.0,66.4248,66.4645,65.8614,66.3296,85960.0
2017-02-15 11:30:00,83.61,83.81,83.2,83.28,50526.0,66.3455,66.5042,66.0201,66.0836,50526.0
2017-02-15 12:00:00,83.29,83.35,83.12,83.28,28002.0,66.0915,66.1391,65.9566,66.0836,28002.0
2017-02-15 12:30:00,83.29,83.45,83.2,83.36,31504.0,66.0915,66.2185,66.0201,66.1471,31504.0
2017-02-15 13:00:00,83.34,83.51,83.3,83.51,27319.0,66.1312,66.2661,66.0995,66.2661,27319.0
2017-02-15 13:30:00,83.51,83.66,83.41,83.44,29776.0,66.2661,66.3851,66.1868,66.2106,29776.0
2017-02-15 14:00:00,83.47,83.63,83.44,83.63,57496.0,66.2344,66.3613,66.2106,66.3613,57496.0
2017-02-15 14:30:00,83.63,83.72,83.35,83.38,40731.0,66.3613,66.4327,66.1391,66.1629,40731.0
2017-02-15 15:00:00,83.36,83.73,83.33,83.45,60187.0,66.1471,66.4407,66.1233,66.2185,60187.0
2017-02-15 15:30:00,83.43,83.46,83.28,83.39,146018.0,66.2026,66.2264,66.0836,66.1709,146018.0
2017-02-16 09:30:00,83.84,84.05,83.3,83.58,21652.0,66.528,66.6946,66.0995,66.3216,21652.0
2017-02-16 10:00:00,83.59,84.13,83.57,83.94,35921.0,66.3296,66.7581,66.3137,66.6073,35921.0
2017-02-16 10:30:00,83.91,84.32,83.89,84.18,31144.0,66.5835,66.9088,66.5676,66.7978,31144.0
2017-02-16 11:00:00,84.15,84.17,83.37,83.54,42719.0,66.7739,66.7898,66.155,66.2899,42719.0
2017-02-16 11:30:00,83.56,83.76,83.36,83.39,46940.0,66.3058,66.4645,66.1471,66.1709,46940.0
2017-02-16 12:00:00,83.4,83.44,82.99,83.19,54011.0,66.1788,66.2106,65.8535,66.0122,54011.0
2017-02-16 12:30:00,83.2,83.54,83.07,83.4,35346.0,66.0201,66.2899,65.917,66.1788,35346.0
2017-02-16 13:00:00,83.4,83.43,83.21,83.3,36967.0,66.1788,66.2026,66.028,66.0995,36967.0
2017-02-16 13:30:00,83.31,83.47,83.23,83.3,21747.0,66.1074,66.2344,66.0439,66.0995,21747.0
2017-02-16 14:00:00,83.32,83.4,83.18,83.25,20306.0,66.1153,66.1788,66.0042,66.0598,20306.0
2017-02-16 14:30:00,83.24,83.24,82.94,83.0,25154.0,66.0519,66.0519,65.8138,65.8614,25154.0
2017-02-16 15:00:00,83.01,83.08,82.91,82.93,36784.0,65.8693,65.9249,65.79,65.8059,36784.0
2017-02-16 15:30:00,82.94,83.08,82.8,82.92,139536.0,65.8138,65.9249,65.7027,65.7979,139536.0
2017-02-17 09:30:00,82.82,83.25,82.44,82.63,50587.0,65.7186,66.0598,65.417,65.5678,50587.0
2017-02-17 10:00:00,82.66,83.81,82.66,83.74,80460.0,65.5916,66.5042,65.5916,66.4486,80460.0
2017-02-17 10:30:00,83.75,84.02,83.71,84.02,68741.0,66.4565,66.6708,66.4248,66.6708,68741.0
2017-02-17 11:00:00,84.0,84.02,83.1,83.38,48029.0,66.6549,66.6708,65.9408,66.1629,48029.0
2017-02-17 11:30:00,83.39,83.63,83.22,83.29,35927.0,66.1709,66.3613,66.036,66.0915,35927.0
2017-02-17 12:00:00,83.3,83.61,83.3,83.52,25323.0,66.0995,66.3455,66.0995,66.274,25323.0
2017-02-17 12:30:00,83.53,83.6,83.32,83.46,22703.0,66.282,66.3375,66.1153,66.2264,22703.0
2017-02-17 13:00:00,83.51,83.66,83.45,83.46,58363.0,66.2661,66.3851,66.2185,66.2264,58363.0
2017-02-17 13:30:00,83.44,83.83,83.42,83.81,49712.0,66.2106,66.52,66.1947,66.5042,49712.0
2017-02-17 14:00:00,83.82,83.82,83.53,83.71,45080.0,66.5121,66.5121,66.282,66.4248,45080.0
2017-02-17 14:30:00,83.67,83.69,83.41,83.53,49053.0,66.3931,66.4089,66.1868,66.282,49053.0
2017-02-17 15:00:00,83.52,83.65,83.49,83.63,50322.0,66.274,66.3772,66.2502,66.3613,50322.0
2017-02-17 15:30:00,83.64,83.74,83.46,83.71,135100.0,66.3693,66.4486,66.2264,66.4248,135100.0
2017-02-21 09:30:00,84.04,85.26,84.04,84.76,55301.0,66.6867,67.6547,66.6867,67.258,55301.0
2017-02-21 10:00:00,84.75,84.82,84.28,84.78,54509.0,67.2501,67.3056,66.8771,67.2739,54509.0
2017-02-21 10:30:00,84.77,84.85,84.2,84.21,30324.0,67.2659,67.3294,66.8136,66.8216,30324.0
2017-02-21 11:00:00,84.18,84.45,84.08,84.11,29335.0,66.7978,67.012,66.7184,66.7422,29335.0
2017-02-21 11:30:00,84.12,84.19,83.83,84.02,32431.0,66.7501,66.8057,66.52,66.6708,32431.0
2017-02-21 12:00:00,84.03,84.03,83.78,84.0,28397.0,66.6787,66.6787,66.4804,66.6549,28397.0
2017-02-21 12:30:00,84.0,84.08,83.86,83.98,29211.0,66.6549,66.7184,66.5438,66.6391,29211.0
2017-02-21 13:00:00,83.96,84.05,83.95,84.0,38245.0,66.6232,66.6946,66.6152,66.6549,38245.0
2017-02-21 13:30:00,83.99,84.04,83.92,83.93,51749.0,66.647,66.6867,66.5914,66.5994,51749.0
2017-02-21 14:00:00,83.94,84.01,83.85,83.87,34591.0,66.6073,66.6629,66.5359,66.5518,34591.0
2017-02-21 14:30:00,83.89,84.0,83.84,83.97,40942.0,66.5676,66.6549,66.528,66.6311,40942.0
2017-02-21 15:00:00,83.98,84.0,83.88,83.9,43882.0,66.6391,66.6549,66.5597,66.5756,43882.0
2017-02-21 15:30:00,83.92,84.0,83.88,83.99,107289.0,66.5914,66.6549,66.5597,66.647,107289.0
2017-02-22 09:30:00,83.97,85.78,83.79,83.89,159663.0,66.6311,68.0674,66.4883,66.5676,159663.0
2017-02-22 10:00:00,83.92,84.84,83.87,84.78,130490.0,66.5914,67.3215,66.5518,67.2739,130490.0
2017-02-22 10:30:00,84.7,85.13,84.38,84.54,189602.0,67.2104,67.5516,66.9565,67.0834,189602.0
2017-02-22 11:00:00,84.56,84.79,83.9,84.01,189280.0,67.0993,67.2818,66.5756,66.6629,189280.0
2017-02-22 11:30:00,83.99,84.26,83.85,83.88,51364.0,66.647,66.8612,66.5359,66.5597,51364.0
2017-02-22 12:00:00,83.87,84.08,83.86,84.02,37648.0,66.5518,66.7184,66.5438,66.6708,37648.0
2017-02-22 12:30:00,83.97,84.06,83.88,83.88,32681.0,66.6311,66.7025,66.5597,66.5597,32681.0
2017-02-22 13:00:00,83.86,83.94,83.35,83.39,101274.0,66.5438,66.6073,66.1391,66.1709,101274.0
2017-02-22 13:30:00,83.41,83.63,82.89,83.15,158427.0,66.1868,66.3613,65.7741,65.9804,158427.0
2017-02-22 14:00:00,83.14,83.57,83.01,83.54,131793.0,65.9725,66.3137,65.8693,66.2899,131793.0
2017-02-22 14:30:00,83.55,83.55,82.75,83.28,103527.0,66.2978,66.2978,65.663,66.0836,103527.0
2017-02-22 15:00:00,83.29,83.75,83.22,83.75,119817.0,66.0915,66.4565,66.036,66.4565,119817.0
2017-02-22 15:30:00,83.73,83.81,83.56,83.57,217618.0,66.4407,66.5042,66.3058,66.3137,217618.0
2017-02-23 09:30:00,90.95,90.95,86.91,87.21,741241.0,72.1698,72.1698,68.964,69.2021,741241.0
2017-02-23 10:00:00,87.28,88.29,87.27,87.55,627405.0,69.2576,70.0591,69.2497,69.4719,627405.0
2017-02-23 10:30:00,87.55,88.03,87.16,87.81,635387.0,69.4719,69.8528,69.1624,69.6782,635387.0
2017-02-23 11:00:00,87.83,87.86,87.33,87.45,208214.0,69.6941,69.7179,69.2973,69.3925,208214.0
2017-02-23 11:30:00,87.52,87.84,87.47,87.79,216239.0,69.4481,69.702,69.4084,69.6623,216239.0
2017-02-23 12:00:00,87.8,87.81,87.55,87.78,125808.0,69.6703,69.6782,69.4719,69.6544,125808.0
2017-02-23 12:30:00,87.78,87.84,87.68,87.73,176321.0,69.6544,69.702,69.575,69.6147,176321.0
2017-02-23 13:00:00,87.74,87.78,87.56,87.71,95841.0,69.6227,69.6544,69.4798,69.5988,95841.0
2017-02-23 13:30:00,87.7,87.8,87.59,87.71,92536.0,69.5909,69.6703,69.5036,69.5988,92536.0
2017-02-23 14:00:00,87.7,87.75,87.6,87.73,56555.0,69.5909,69.6306,69.5116,69.6147,56555.0
2017-02-23 14:30:00,87.73,88.02,87.7,87.97,204207.0,69.6147,69.8448,69.5909,69.8052,204207.0
2017-02-23 15:00:00,87.97,88.01,87.7,87.7,134399.0,69.8052,69.8369,69.5909,69.5909,134399.0
2017-02-23 15:30:00,87.69,87.7,86.96,87.05,475525.0,69.583,69.5909,69.0037,69.0751,475525.0
2017-02-24 09:30:00,86.86,88.1,86.86,88.06,130774.0,68.9244,69.9083,68.9244,69.8766,130774.0
2017-02-24 10:00:00,88.16,88.21,87.57,87.88,76783.0,69.9559,69.9956,69.4878,69.7337,76783.0
2017-02-24 10:30:00,87.86,89.39,87.86,88.43,269375.0,69.7179,70.9319,69.7179,70.1702,269375.0
2017-02-24 11:00:00,88.41,89.04,88.3,88.94,78147.0,70.1543,70.6542,70.067,70.5749,78147.0
2017-02-24 11:30:00,88.94,89.68,88.81,89.42,112558.0,70.5749,71.1621,70.4717,70.9558,112558.0
2017-02-24 12:00:00,89.44,90.01,89.28,89.85,138334.0,70.9716,71.4239,70.8447,71.297,138334.0
2017-02-24 12:30:00,89.87,90.52,89.81,90.38,216627.0,71.3128,71.8286,71.2652,71.7175,216627.0
2017-02-24 13:00:00,90.36,90.45,90.18,90.31,71806.0,71.7017,71.7731,71.5588,71.662,71806.0
2017-02-24 13:30:00,90.32,91.01,90.3,90.6,134845.0,71.6699,72.2174,71.654,71.8921,134845.0
2017-02-24 14:00:00,90.58,90.78,90.33,90.44,45647.0,71.8762,72.0349,71.6778,71.7651,45647.0
2017-02-24 14:30:00,90.44,90.96,90.44,90.74,59310.0,71.7651,72.1778,71.7651,72.0032,59310.0
2017-02-24 15:00:00,90.77,90.8,89.94,90.07,81500.0,72.027,72.0508,71.3684,71.4715,81500.0
2017-02-24 15:30:00,90.08,90.18,89.99,90.05,227969.0,71.4795,71.5588,71.4081,71.4557,227969.0
2017-02-27 09:30:00,89.88,91.05,89.78,90.82,97236.0,71.3208,72.2492,71.2414,72.0667,97236.0
2017-02-27 10:00:00,90.81,91.06,90.46,90.75,148152.0,72.0587,72.2571,71.781,72.0111,148152.0
2017-02-27 10:30:00,90.75,90.79,90.05,90.4,51737.0,72.0111,72.0429,71.4557,71.7334,51737.0
2017-02-27 11:00:00,90.41,90.74,90.22,90.5,67593.0,71.7413,72.0032,71.5906,71.8127,67593.0
2017-02-27 11:30:00,90.52,90.52,90.15,90.22,59189.0,71.8286,71.8286,71.535,71.5906,59189.0
2017-02-27 12:00:00,90.16,90.28,90.05,90.2,57822.0,71.543,71.6382,71.4557,71.5747,57822.0
2017-02-27 12:30:00,90.16,90.28,90.1,90.13,35651.0,71.543,71.6382,71.4953,71.5191,35651.0
2017-02-27 13:00:00,90.11,90.29,90.02,90.28,28839.0,71.5033,71.6461,71.4319,71.6382,28839.0
2017-02-27 13:30:00,90.33,90.43,90.1,90.31,26218.0,71.6778,71.7572,71.4953,71.662,26218.0
2017-02-27 14:00:00,90.31,90.53,90.27,90.37,74095.0,71.662,71.8365,71.6302,71.7096,74095.0
2017-02-27 14:30:00,90.34,90.44,90.21,90.26,36816.0,71.6858,71.7651,71.5826,71.6223,36816.0
2017-02-27 15:00:00,90.24,90.43,90.2,90.39,45067.0,71.6064,71.7572,71.5747,71.7255,45067.0
2017-02-27 15:30:00,90.4,90.42,90.04,90.07,101491.0,71.7334,71.7493,71.4477,71.4715,101491.0
2017-02-28 09:30:00,89.85,90.28,87.76,87.95,37383.0,71.297,71.6382,69.6385,69.7893,37383.0
2017-02-28 10:00:00,87.96,88.5,87.72,88.5,41843.0,69.7972,70.2257,69.6068,70.2257,41843.0
2017-02-28 10:30:00,88.47,89.32,88.3,89.32,68962.0,70.2019,70.8764,70.067,70.8764,68962.0
2017-02-28 11:00:00,89.29,89.6,89.2,89.56,47737.0,70.8526,71.0986,70.7812,71.0668,47737.0
2017-02-28 11:30:00,89.56,89.57,88.56,88.59,60896.0,71.0668,71.0748,70.2733,70.2971,60896.0
2017-02-28 12:00:00,88.6,88.69,88.34,88.54,40498.0,70.3051,70.3765,70.0988,70.2575,40498.0
2017-02-28 12:30:00,88.55,88.58,88.2,88.28,23985.0,70.2654,70.2892,69.9877,70.0512,23985.0
2017-02-28 13:00:00,88.27,88.3,88.07,88.12,25860.0,70.0432,70.067,69.8845,69.9242,25860.0
2017-02-28 13:30:00,88.12,88.12,87.84,88.0,25095.0,69.9242,69.9242,69.702,69.829,25095.0
2017-02-28 14:00:00,88.02,88.12,87.96,88.01,28053.0,69.8448,69.9242,69.7972,69.8369,28053.0
2017-02-28 14:30:00,88.02,88.04,87.78,87.94,34229.0,69.8448,69.8607,69.6544,69.7814,34229.0
2017-02-28 15:00:00,87.94,88.17,87.87,88.17,36513.0,69.7814,69.9639,69.7258,69.9639,36513.0
2017-02-28 15:30:00,88.18,88.2,87.94,88.02,141458.0,69.9718,69.9877,69.7814,69.8448,141458.0
2017-03-01 09:30:00,89.16,89.16,87.09,87.83,52155.0,70.7494,70.7494,69.1069,69.6941,52155.0
2017-03-01 10:00:00,87.83,88.37,87.66,88.31,45048.0,69.6941,70.1226,69.5592,70.075,45048.0
2017-03-01 10:30:00,88.37,88.54,88.14,88.37,35038.0,70.1226,70.2575,69.9401,70.1226,35038.0
2017-03-01 11:00:00,88.39,88.74,87.62,87.75,37348.0,70.1384,70.4162,69.5274,69.6306,37348.0
2017-03-01 11:30:00,87.78,87.92,87.41,87.76,48356.0,69.6544,69.7655,69.3608,69.6385,48356.0
2017-03-01 12:00:00,87.81,88.34,87.81,88.17,27957.0,69.6782,70.0988,69.6782,69.9639,27957.0
2017-03-01 12:30:00,88.19,88.58,88.14,88.55,33190.0,69.9797,70.2892,69.9401,70.2654,33190.0
2017-03-01 13:00:00,88.56,88.58,88.07,88.12,31401.0,70.2733,70.2892,69.8845,69.9242,31401.0
2017-03-01 13:30:00,88.14,88.46,88.13,88.17,26803.0,69.9401,70.194,69.9321,69.9639,26803.0
2017-03-01 14:00:00,88.16,88.21,87.82,87.87,29769.0,69.9559,69.9956,69.6861,69.7258,29769.0
2017-03-01 14:30:00,87.89,88.21,87.89,88.15,50613.0,69.7417,69.9956,69.7417,69.948,50613.0
2017-03-01 15:00:00,88.13,88.34,88.02,88.05,68849.0,69.9321,70.0988,69.8448,69.8686,68849.0
2017-03-01 15:30:00,88.07,88.29,87.86,87.91,121883.0,69.8845,70.0591,69.7179,69.7576,121883.0
2017-03-02 09:30:00,88.01,89.0,86.94,86.94,31412.0,69.8369,70.6225,68.9878,68.9878,31412.0
2017-03-02 10:00:00,86.93,87.93,86.93,87.46,46317.0,68.9799,69.7734,68.9799,69.4005,46317.0
2017-03-02 10:30:00,87.47,88.2,87.44,87.98,54497.0,69.4084,69.9877,69.3846,69.8131,54497.0
2017-03-02 11:00:00,87.95,88.18,87.51,87.59,40397.0,69.7893,69.9718,69.4401,69.5036,40397.0
2017-03-02 11:30:00,87.62,87.79,87.35,87.7,23231.0,69.5274,69.6623,69.3132,69.5909,23231.0
2017-03-02 12:00:00,87.77,87.78,87.44,87.63,19106.0,69.6465,69.6544,69.3846,69.5354,19106.0
2017-03-02 12:30:00,87.62,88.2,87.6,88.2,44365.0,69.5274,69.9877,69.5116,69.9877,44365.0
2017-03-02 13:00:00,88.2,88.38,88.17,88.17,46598.0,69.9877,70.1305,69.9639,69.9639,46598.0
2017-03-02 13:30:00,88.17,88.62,88.13,88.3,123923.0,69.9639,70.3209,69.9321,70.067,123923.0
2017-03-02 14:00:00,88.3,88.64,88.14,88.6,60289.0,70.067,70.3368,69.9401,70.3051,60289.0
2017-03-02 14:30:00,88.64,88.82,88.54,88.6,43686.0,70.3368,70.4796,70.2575,70.3051,43686.0
2017-03-02 15:00:00,88.58,88.74,88.48,88.74,52253.0,70.2892,70.4162,70.2099,70.4162,52253.0
2017-03-02 15:30:00,88.72,88.8,88.41,88.48,221111.0,70.4003,70.4638,70.1543,70.2099,221111.0
2017-03-03 09:30:00,88.34,88.66,87.09,87.09,18969.0,70.0988,70.3527,69.1069,69.1069,18969.0
2017-03-03 10:00:00,87.11,87.2,86.07,86.1,61838.0,69.1227,69.1942,68.2975,68.3213,61838.0
2017-03-03 10:30:00,86.05,87.24,85.96,86.87,64234.0,68.2816,69.2259,68.2102,68.9323,64234.0
2017-03-03 11:00:00,86.84,87.57,86.84,87.16,55659.0,68.9085,69.4878,68.9085,69.1624,55659.0
2017-03-03 11:30:00,87.14,87.49,86.86,87.09,105945.0,69.1465,69.4243,68.9244,69.1069,105945.0
2017-03-03 12:00:00,87.06,87.48,87.02,87.14,36575.0,69.0831,69.4163,69.0513,69.1465,36575.0
2017-03-03 12:30:00,87.1,87.33,87.1,87.26,20555.0,69.1148,69.2973,69.1148,69.2418,20555.0
2017-03-03 13:00:00,87.25,87.33,87.07,87.2,57853.0,69.2338,69.2973,69.091,69.1942,57853.0
2017-03-03 13:30:00,87.2,87.39,87.13,87.3,58355.0,69.1942,69.3449,69.1386,69.2735,58355.0
2017-03-03 14:00:00,87.3,87.35,87.03,87.03,33023.0,69.2735,69.3132,69.0593,69.0593,33023.0
2017-03-03 14:30:00,87.04,87.34,87.0,87.34,43570.0,69.0672,69.3052,69.0355,69.3052,43570.0
2017-03-03 15:00:00,87.31,87.45,87.22,87.4,59233.0,69.2814,69.3925,69.21,69.3529,59233.0
2017-03-03 15:30:00,87.42,87.44,87.13,87.25,138041.0,69.3687,69.3846,69.1386,69.2338,138041.0
2017-03-06 09:30:00,87.34,87.72,86.84,87.19,42765.0,69.3052,69.6068,68.9085,69.1862,42765.0
2017-03-06 10:00:00,87.24,87.25,86.98,87.19,24796.0,69.2259,69.2338,69.0196,69.1862,24796.0
2017-03-06 10:30:00,87.18,87.69,87.11,87.42,69826.0,69.1783,69.583,69.1227,69.3687,69826.0
2017-03-06 11:00:00,87.39,87.77,87.23,87.67,67355.0,69.3449,69.6465,69.218,69.5671,67355.0
2017-03-06 11:30:00,87.67,87.71,87.53,87.59,44881.0,69.5671,69.5988,69.456,69.5036,44881.0
2017-03-06 12:00:00,87.57,87.6,87.37,87.53,35868.0,69.4878,69.5116,69.3291,69.456,35868.0
2017-03-06 12:30:00,87.51,87.57,87.35,87.48,26734.0,69.4401,69.4878,69.3132,69.4163,26734.0
2017-03-06 13:00:00,87.48,87.64,87.43,87.48,17099.0,69.4163,69.5433,69.3767,69.4163,17099.0
2017-03-06 13:30:00,87.46,87.64,87.35,87.6,60624.0,69.4005,69.5433,69.3132,69.5116,60624.0
2017-03-06 14:00:00,87.6,87.67,87.58,87.66,67421.0,69.5116,69.5671,69.4957,69.5592,67421.0
2017-03-06 14:30:00,87.65,87.67,87.25,87.4,67277.0,69.5512,69.5671,69.2338,69.3529,67277.0
2017-03-06 15:00:00,87.39,87.67,87.3,87.54,54886.0,69.3449,69.5671,69.2735,69.464,54886.0
2017-03-06 15:30:00,87.54,87.67,87.5,87.51,94249.0,69.464,69.5671,69.4322,69.4401,94249.0
2017-03-07 09:30:00,87.18,87.72,86.55,86.99,48541.0,69.1783,69.6068,68.6784,69.0275,48541.0
2017-03-07 10:00:00,86.94,87.12,86.8,87.11,44043.0,68.9878,69.1307,68.8768,69.1227,44043.0
2017-03-07 10:30:00,87.11,87.13,86.86,87.04,41712.0,69.1227,69.1386,68.9244,69.0672,41712.0
2017-03-07 11:00:00,87.04,87.09,86.81,86.9,30731.0,69.0672,69.1069,68.8847,68.9561,30731.0
2017-03-07 11:30:00,86.94,87.05,86.67,86.99,45506.0,68.9878,69.0751,68.7736,69.0275,45506.0
2017-03-07 12:00:00,86.99,87.02,86.66,86.84,28457.0,69.0275,69.0513,68.7657,68.9085,28457.0
2017-03-07 12:30:00,86.86,86.93,86.62,86.88,41318.0,68.9244,68.9799,68.7339,68.9402,41318.0
2017-03-07 13:00:00,86.88,86.9,86.57,86.59,26308.0,68.9402,68.9561,68.6942,68.7101,26308.0
2017-03-07 13:30:00,86.59,86.66,86.3,86.35,29527.0,68.7101,68.7657,68.48,68.5197,29527.0
2017-03-07 14:00:00,86.38,86.87,86.37,86.79,32649.0,68.5435,68.9323,68.5355,68.8688,32649.0
2017-03-07 14:30:00,86.8,86.87,86.68,86.87,35670.0,68.8768,68.9323,68.7815,68.9323,35670.0
2017-03-07 15:00:00,86.87,87.05,86.82,86.9,61132.0,68.9323,69.0751,68.8926,68.9561,61132.0
2017-03-07 15:30:00,86.89,86.89,86.7,86.82,101109.0,68.9482,68.9482,68.7974,68.8926,101109.0
2017-03-08 09:30:00,87.13,87.54,86.61,87.1,57160.0,69.4298,69.7565,69.0154,69.4059,57160.0
2017-03-08 10:00:00,87.11,87.13,86.91,87.04,64452.0,69.4138,69.4298,69.2545,69.3581,64452.0
2017-03-08 10:30:00,87.05,87.25,86.8,87.25,59468.0,69.366,69.5254,69.1668,69.5254,59468.0
2017-03-08 11:00:00,87.28,87.54,87.19,87.54,66887.0,69.5493,69.7565,69.4776,69.7565,66887.0
2017-03-08 11:30:00,87.54,87.54,87.35,87.53,25431.0,69.7565,69.7565,69.6051,69.7485,25431.0
2017-03-08 12:00:00,87.5,87.69,87.44,87.63,40150.0,69.7246,69.876,69.6768,69.8282,40150.0
2017-03-08 12:30:00,87.64,87.66,87.39,87.62,26855.0,69.8362,69.8521,69.637,69.8202,26855.0
2017-03-08 13:00:00,87.6,87.67,87.24,87.24,248621.0,69.8043,69.8601,69.5174,69.5174,248621.0
2017-03-08 13:30:00,87.23,87.88,87.22,87.79,112622.0,69.5095,70.0274,69.5015,69.9557,112622.0
2017-03-08 14:00:00,87.79,87.89,87.71,87.85,51296.0,69.9557,70.0354,69.8919,70.0035,51296.0
2017-03-08 14:30:00,87.84,88.32,87.8,88.27,167611.0,69.9955,70.378,69.9637,70.3382,167611.0
2017-03-08 15:00:00,88.27,88.41,88.07,88.07,114098.0,70.3382,70.4497,70.1788,70.1788,114098.0
2017-03-08 15:30:00,88.05,88.07,87.82,87.87,143496.0,70.1629,70.1788,69.9796,70.0194,143496.0
2017-03-09 09:30:00,87.97,88.28,87.29,87.9,59754.0,70.0991,70.3462,69.5573,70.0433,59754.0
2017-03-09 10:00:00,87.75,88.05,87.28,87.34,44169.0,69.9238,70.1629,69.5493,69.5971,44169.0
2017-03-09 10:30:00,87.36,87.94,87.28,87.58,55690.0,69.613,70.0752,69.5493,69.7884,55690.0
2017-03-09 11:00:00,87.54,87.98,87.36,87.95,31202.0,69.7565,70.1071,69.613,70.0832,31202.0
2017-03-09 11:30:00,87.99,87.99,87.7,87.73,15902.0,70.1151,70.1151,69.884,69.9079,15902.0
2017-03-09 12:00:00,87.72,87.72,87.44,87.51,16719.0,69.8999,69.8999,69.6768,69.7326,16719.0
2017-03-09 12:30:00,87.52,87.52,87.35,87.45,9023.0,69.7405,69.7405,69.6051,69.6848,9023.0
2017-03-09 13:00:00,87.42,87.51,87.31,87.31,9477.0,69.6609,69.7326,69.5732,69.5732,9477.0
2017-03-09 13:30:00,87.24,87.38,87.21,87.27,10508.0,69.5174,69.629,69.4935,69.5413,10508.0
2017-03-09 14:00:00,87.25,87.25,86.83,86.95,18419.0,69.5254,69.5254,69.1907,69.2863,18419.0
2017-03-09 14:30:00,86.96,87.24,86.94,87.24,18820.0,69.2943,69.5174,69.2784,69.5174,18820.0
2017-03-09 15:00:00,87.24,87.31,87.13,87.27,41161.0,69.5174,69.5732,69.4298,69.5413,41161.0
2017-03-09 15:30:00,87.26,87.38,87.2,87.24,68914.0,69.5334,69.629,69.4856,69.5174,68914.0
2017-03-10 09:30:00,87.48,87.93,87.44,87.62,18337.0,69.7087,70.0673,69.6768,69.8202,18337.0
2017-03-10 10:00:00,87.6,87.76,87.42,87.71,28647.0,69.8043,69.9318,69.6609,69.8919,28647.0
2017-03-10 10:30:00,87.67,88.08,87.49,88.06,49550.0,69.8601,70.1868,69.7166,70.1708,49550.0
2017-03-10 11:00:00,88.04,88.23,87.64,88.18,95073.0,70.1549,70.3063,69.8362,70.2665,95073.0
2017-03-10 11:30:00,88.21,88.32,87.91,87.94,26347.0,70.2904,70.378,70.0513,70.0752,26347.0
2017-03-10 12:00:00,87.94,88.03,87.87,88.02,25014.0,70.0752,70.1469,70.0194,70.139,25014.0
2017-03-10 12:30:00,88.0,88.0,87.84,87.9,34138.0,70.123,70.123,69.9955,70.0433,34138.0
2017-03-10 13:00:00,87.87,88.05,87.85,88.03,40933.0,70.0194,70.1629,70.0035,70.1469,40933.0
2017-03-10 13:30:00,88.03,88.24,87.97,88.19,30827.0,70.1469,70.3143,70.0991,70.2744,30827.0
2017-03-10 14:00:00,88.2,88.42,88.18,88.41,28255.0,70.2824,70.4577,70.2665,70.4497,28255.0
2017-03-10 14:30:00,88.39,88.39,88.25,88.28,34165.0,70.4338,70.4338,70.3222,70.3462,34165.0
2017-03-10 15:00:00,88.29,88.64,88.29,88.63,64504.0,70.3541,70.633,70.3541,70.6251,64504.0
2017-03-10 15:30:00,88.62,88.82,88.58,88.69,164564.0,70.6171,70.7765,70.5852,70.6729,164564.0
2017-03-13 09:30:00,88.34,88.59,87.95,88.14,55441.0,70.394,70.5932,70.0832,70.2346,55441.0
2017-03-13 10:00:00,88.05,88.41,88.05,88.25,352258.0,70.1629,70.4497,70.1629,70.3222,352258.0
2017-03-13 10:30:00,88.27,88.42,88.22,88.31,44429.0,70.3382,70.4577,70.2983,70.3701,44429.0
2017-03-13 11:00:00,88.28,88.38,88.06,88.38,79838.0,70.3462,70.4258,70.1708,70.4258,79838.0
2017-03-13 11:30:00,88.39,88.71,88.22,88.56,152660.0,70.4338,70.6888,70.2983,70.5693,152660.0
2017-03-13 12:00:00,88.57,88.69,88.3,88.33,27043.0,70.5772,70.6729,70.3621,70.386,27043.0
2017-03-13 12:30:00,88.35,88.53,88.15,88.52,30676.0,70.4019,70.5454,70.2426,70.5374,30676.0
2017-03-13 13:00:00,88.53,88.53,88.33,88.38,30170.0,70.5454,70.5454,70.386,70.4258,30170.0
2017-03-13 13:30:00,88.38,88.58,88.34,88.5,25793.0,70.4258,70.5852,70.394,70.5215,25793.0
2017-03-13 14:00:00,88.55,88.72,88.44,88.68,39148.0,70.5613,70.6968,70.4736,70.6649,39148.0
2017-03-13 14:30:00,88.66,88.88,88.63,88.82,38402.0,70.649,70.8243,70.6251,70.7765,38402.0
2017-03-13 15:00:00,88.85,89.09,88.61,88.68,58811.0,70.8004,70.9916,70.6091,70.6649,58811.0
2017-03-13 15:30:00,88.66,89.0,88.6,88.93,409810.0,70.649,70.9199,70.6011,70.8641,409810.0
2017-03-14 09:30:00,89.09,89.71,88.75,88.93,115493.0,70.9916,71.4857,70.7207,70.8641,115493.0
2017-03-14 10:00:00,88.97,88.99,88.55,88.77,32240.0,70.896,70.9119,70.5613,70.7366,32240.0
2017-03-14 10:30:00,88.75,89.23,88.64,89.01,121257.0,70.7207,71.1032,70.633,70.9279,121257.0
2017-03-14 11:00:00,89.04,89.6,89.02,89.54,36247.0,70.9518,71.398,70.9358,71.3502,36247.0
2017-03-14 11:30:00,89.57,89.71,89.34,89.5,27879.0,71.3741,71.4857,71.1908,71.3183,27879.0
2017-03-14 12:00:00,89.51,89.57,89.16,89.18,26931.0,71.3263,71.3741,71.0474,71.0633,26931.0
2017-03-14 12:30:00,89.16,89.25,89.02,89.06,23992.0,71.0474,71.1191,70.9358,70.9677,23992.0
2017-03-14 13:00:00,89.07,89.33,89.07,89.08,20282.0,70.9757,71.1828,70.9757,70.9836,20282.0
2017-03-14 13:30:00,89.1,89.3,89.06,89.13,21551.0,70.9996,71.1589,70.9677,71.0235,21551.0
2017-03-14 14:00:00,89.1,89.21,88.96,89.09,69936.0,70.9996,71.0872,70.888,70.9916,69936.0
2017-03-14 14:30:00,89.1,89.15,89.05,89.1,101093.0,70.9996,71.0394,70.9597,70.9996,101093.0
2017-03-14 15:00:00,89.1,89.22,88.88,88.88,183836.0,70.9996,71.0952,70.8243,70.8243,183836.0
2017-03-14 15:30:00,88.88,88.9,88.33,88.37,172848.0,70.8243,70.8402,70.386,70.4179,172848.0
2017-03-15 09:30:00,88.4,89.03,88.35,89.03,52469.0,70.4418,70.9438,70.4019,70.9438,52469.0
2017-03-15 10:00:00,89.03,89.54,88.2,88.83,657112.0,70.9438,71.3502,70.2824,70.7844,657112.0
2017-03-15 10:30:00,88.9,89.16,88.75,88.78,98836.0,70.8402,71.0474,70.7207,70.7446,98836.0
2017-03-15 11:00:00,88.8,88.92,88.58,88.67,88559.0,70.7605,70.8561,70.5852,70.6569,88559.0
2017-03-15 11:30:00,88.67,88.68,88.27,88.4,73638.0,70.6569,70.6649,70.3382,70.4418,73638.0
2017-03-15 12:00:00,88.44,88.58,88.41,88.54,105700.0,70.4736,70.5852,70.4497,70.5533,105700.0
2017-03-15 12:30:00,88.57,89.38,88.56,89.23,72118.0,70.5772,71.2227,70.5693,71.1032,72118.0
2017-03-15 13:00:00,89.22,89.26,88.78,88.96,36641.0,71.0952,71.1271,70.7446,70.888,36641.0
2017-03-15 13:30:00,89.0,89.02,88.84,88.99,37832.0,70.9199,70.9358,70.7924,70.9119,37832.0
2017-03-15 14:00:00,88.99,89.31,88.87,89.16,68338.0,70.9119,71.1669,70.8163,71.0474,68338.0
2017-03-15 14:30:00,89.17,89.43,89.02,89.38,36009.0,71.0554,71.2625,70.9358,71.2227,36009.0
2017-03-15 15:00:00,89.48,90.16,89.48,90.12,41369.0,71.3024,71.8442,71.3024,71.8124,41369.0
2017-03-15 15:30:00,90.08,90.31,89.69,89.71,153728.0,71.7805,71.9638,71.4697,71.4857,153728.0
2017-03-16 09:30:00,89.73,91.06,89.55,90.41,37640.0,71.5016,72.5614,71.3582,72.0434,37640.0
2017-03-16 10:00:00,90.54,90.87,90.45,90.8,28681.0,72.147,72.41,72.0753,72.3542,28681.0
2017-03-16 10:30:00,90.78,90.92,90.58,90.68,56592.0,72.3383,72.4498,72.1789,72.2586,56592.0
2017-03-16 11:00:00,90.68,90.91,90.63,90.89,57524.0,72.2586,72.4419,72.2188,72.4259,57524.0
2017-03-16 11:30:00,90.88,91.06,90.69,90.95,45953.0,72.418,72.5614,72.2666,72.4737,45953.0
2017-03-16 12:00:00,90.96,91.15,90.93,90.95,24430.0,72.4817,72.6331,72.4578,72.4737,24430.0
2017-03-16 12:30:00,90.95,91.23,90.95,91.0,28936.0,72.4737,72.6969,72.4737,72.5136,28936.0
2017-03-16 13:00:00,90.98,91.16,90.94,91.02,27997.0,72.4977,72.6411,72.4658,72.5295,27997.0
2017-03-16 13:30:00,90.97,91.25,90.92,91.12,31525.0,72.4897,72.7128,72.4498,72.6092,31525.0
2017-03-16 14:00:00,91.07,91.13,90.82,90.84,52452.0,72.5694,72.6172,72.3702,72.3861,52452.0
2017-03-16 14:30:00,90.87,90.95,90.68,90.89,94425.0,72.41,72.4737,72.2586,72.4259,94425.0
2017-03-16 15:00:00,90.88,91.0,90.82,90.98,223135.0,72.418,72.5136,72.3702,72.4977,223135.0
2017-03-16 15:30:00,90.98,91.16,90.63,90.76,160863.0,72.4977,72.6411,72.2188,72.3223,160863.0
2017-03-17 09:30:00,91.05,91.47,90.71,91.0,109976.0,72.5534,72.8881,72.2825,72.5136,109976.0
2017-03-17 10:00:00,91.14,91.14,90.75,90.95,47328.0,72.6252,72.6252,72.3144,72.4737,47328.0
2017-03-17 10:30:00,90.95,90.96,90.71,90.72,23505.0,72.4737,72.4817,72.2825,72.2905,23505.0
2017-03-17 11:00:00,90.71,90.87,90.63,90.73,32314.0,72.2825,72.41,72.2188,72.2984,32314.0
2017-03-17 11:30:00,90.75,90.83,90.64,90.73,20108.0,72.3144,72.3781,72.2267,72.2984,20108.0
2017-03-17 12:00:00,90.75,90.94,90.71,90.76,11003.0,72.3144,72.4658,72.2825,72.3223,11003.0
2017-03-17 12:30:00,90.76,91.0,90.74,90.96,36099.0,72.3223,72.5136,72.3064,72.4817,36099.0
2017-03-17 13:00:00,90.98,91.22,90.94,91.18,43446.0,72.4977,72.6889,72.4658,72.657,43446.0
2017-03-17 13:30:00,91.18,91.18,90.98,91.09,29315.0,72.657,72.657,72.4977,72.5853,29315.0
2017-03-17 14:00:00,91.08,91.13,90.98,91.02,18889.0,72.5773,72.6172,72.4977,72.5295,18889.0
2017-03-17 14:30:00,91.02,91.16,91.0,91.14,35057.0,72.5295,72.6411,72.5136,72.6252,35057.0
2017-03-17 15:00:00,91.15,91.2,91.03,91.03,43409.0,72.6331,72.673,72.5375,72.5375,43409.0
2017-03-17 15:30:00,91.01,91.22,90.97,91.15,162031.0,72.5216,72.6889,72.4897,72.6331,162031.0
2017-03-20 09:30:00,91.0,91.71,89.7,89.91,39212.0,72.5136,73.0794,71.4777,71.645,39212.0
2017-03-20 10:00:00,89.91,90.3,89.8,90.04,25803.0,71.645,71.9558,71.5574,71.7486,25803.0
2017-03-20 10:30:00,90.07,90.3,90.03,90.03,49631.0,71.7725,71.9558,71.7406,71.7406,49631.0
2017-03-20 11:00:00,90.02,90.02,89.56,89.61,22681.0,71.7327,71.7327,71.3661,71.406,22681.0
2017-03-20 11:30:00,89.58,89.77,89.5,89.76,11496.0,71.3821,71.5335,71.3183,71.5255,11496.0
2017-03-20 12:00:00,89.72,89.81,89.59,89.75,11952.0,71.4936,71.5653,71.39,71.5175,11952.0
2017-03-20 12:30:00,89.75,89.79,89.5,89.57,10123.0,71.5175,71.5494,71.3183,71.3741,10123.0
2017-03-20 13:00:00,89.58,89.65,89.35,89.4,17178.0,71.3821,71.4378,71.1988,71.2386,17178.0
2017-03-20 13:30:00,89.39,89.44,89.02,89.12,30325.0,71.2307,71.2705,70.9358,71.0155,30325.0
2017-03-20 14:00:00,89.15,89.4,89.11,89.31,21000.0,71.0394,71.2386,71.0075,71.1669,21000.0
2017-03-20 14:30:00,89.32,89.42,89.07,89.31,25215.0,71.1749,71.2546,70.9757,71.1669,25215.0
2017-03-20 15:00:00,89.27,89.38,89.13,89.18,34578.0,71.135,71.2227,71.0235,71.0633,34578.0
2017-03-20 15:30:00,89.17,89.4,89.11,89.3,104638.0,71.0554,71.2386,71.0075,71.1589,104638.0
2017-03-21 09:30:00,89.82,90.55,88.73,89.31,32566.0,71.5733,72.155,70.7047,71.1669,32566.0
2017-03-21 10:00:00,89.34,89.34,88.84,88.87,47564.0,71.1908,71.1908,70.7924,70.8163,47564.0
2017-03-21 10:30:00,88.87,89.14,88.75,88.77,42319.0,70.8163,71.0314,70.7207,70.7366,42319.0
2017-03-21 11:00:00,88.79,88.88,88.44,88.88,37243.0,70.7525,70.8243,70.4736,70.8243,37243.0
2017-03-21 11:30:00,88.88,89.05,88.5,89.05,29931.0,70.8243,70.9597,70.5215,70.9597,29931.0
2017-03-21 12:00:00,89.03,89.17,88.73,88.92,25957.0,70.9438,71.0554,70.7047,70.8561,25957.0
2017-03-21 12:30:00,88.96,89.21,88.9,89.17,26647.0,70.888,71.0872,70.8402,71.0554,26647.0
2017-03-21 13:00:00,89.14,89.27,89.01,89.22,24488.0,71.0314,71.135,70.9279,71.0952,24488.0
2017-03-21 13:30:00,89.22,89.26,89.04,89.14,35232.0,71.0952,71.1271,70.9518,71.0314,35232.0
2017-03-21 14:00:00,89.13,89.78,89.12,89.67,34845.0,71.0235,71.5414,71.0155,71.4538,34845.0
2017-03-21 14:30:00,89.69,89.79,89.42,89.58,29990.0,71.4697,71.5494,71.2546,71.3821,29990.0
2017-03-21 15:00:00,89.58,89.69,89.52,89.66,40803.0,71.3821,71.4697,71.3343,71.4458,40803.0
2017-03-21 15:30:00,89.64,89.65,89.13,89.25,112542.0,71.4299,71.4378,71.0235,71.1191,112542.0
2017-03-22 09:30:00,88.76,88.9,87.37,88.34,48390.0,70.7286,70.8402,69.621,70.394,48390.0
2017-03-22 10:00:00,88.41,88.46,87.82,88.14,33675.0,70.4497,70.4896,69.9796,70.2346,33675.0
2017-03-22 10:30:00,88.13,88.64,87.99,88.64,40255.0,70.2266,70.633,70.1151,70.633,40255.0
2017-03-22 11:00:00,88.65,89.14,88.54,88.95,67063.0,70.641,71.0314,70.5533,70.88,67063.0
2017-03-22 11:30:00,88.93,89.08,88.76,88.95,30843.0,70.8641,70.9836,70.7286,70.88,30843.0
2017-03-22 12:00:00,88.95,89.07,88.63,88.81,29350.0,70.88,70.9757,70.6251,70.7685,29350.0
2017-03-22 12:30:00,88.76,89.04,88.76,89.01,37161.0,70.7286,70.9518,70.7286,70.9279,37161.0
2017-03-22 13:00:00,89.01,89.03,88.64,88.71,23458.0,70.9279,70.9438,70.633,70.6888,23458.0
2017-03-22 13:30:00,88.69,88.87,88.56,88.58,31840.0,70.6729,70.8163,70.5693,70.5852,31840.0
2017-03-22 14:00:00,88.57,88.79,88.57,88.68,28149.0,70.5772,70.7525,70.5772,70.6649,28149.0
2017-03-22 14:30:00,88.7,88.8,88.62,88.78,26234.0,70.6808,70.7605,70.6171,70.7446,26234.0
2017-03-22 15:00:00,88.75,89.16,88.73,88.96,30737.0,70.7207,71.0474,70.7047,70.888,30737.0
2017-03-22 15:30:00,88.92,89.3,88.92,89.25,90875.0,70.8561,71.1589,70.8561,71.1191,90875.0
2017-03-23 09:30:00,89.76,90.49,89.73,89.93,37632.0,71.5255,72.1072,71.5016,71.661,37632.0
2017-03-23 10:00:00,90.03,90.04,89.27,89.67,38582.0,71.7406,71.7486,71.135,71.4538,38582.0
2017-03-23 10:30:00,89.72,90.09,89.62,89.92,35031.0,71.4936,71.7885,71.4139,71.653,35031.0
2017-03-23 11:00:00,89.92,90.21,89.69,89.96,32927.0,71.653,71.8841,71.4697,71.6849,32927.0
2017-03-23 11:30:00,89.9,89.93,89.69,89.75,38902.0,71.6371,71.661,71.4697,71.5175,38902.0
2017-03-23 12:00:00,89.78,90.05,89.74,89.86,14345.0,71.5414,71.7566,71.5096,71.6052,14345.0
2017-03-23 12:30:00,89.85,89.98,89.75,89.83,22822.0,71.5972,71.7008,71.5175,71.5813,22822.0
2017-03-23 13:00:00,89.83,89.86,89.4,89.74,34864.0,71.5813,71.6052,71.2386,71.5096,34864.0
2017-03-23 13:30:00,89.7,90.04,89.67,89.86,37803.0,71.4777,71.7486,71.4538,71.6052,37803.0
2017-03-23 14:00:00,89.8,89.88,89.67,89.79,35517.0,71.5574,71.6211,71.4538,71.5494,35517.0
2017-03-23 14:30:00,89.8,89.98,89.61,89.96,33923.0,71.5574,71.7008,71.406,71.6849,33923.0
2017-03-23 15:00:00,89.94,89.96,89.61,89.66,54533.0,71.6689,71.6849,71.406,71.4458,54533.0
2017-03-23 15:30:00,89.68,89.93,89.49,89.76,168379.0,71.4617,71.661,71.3103,71.5255,168379.0
2017-03-24 09:30:00,89.81,90.05,89.28,89.91,52961.0,71.5653,71.7566,71.143,71.645,52961.0
2017-03-24 10:00:00,89.86,90.41,89.71,89.83,97478.0,71.6052,72.0434,71.4857,71.5813,97478.0
2017-03-24 10:30:00,89.79,90.35,89.79,90.16,54752.0,71.5494,71.9956,71.5494,71.8442,54752.0
2017-03-24 11:00:00,90.19,90.24,89.93,90.07,22806.0,71.8681,71.908,71.661,71.7725,22806.0
2017-03-24 11:30:00,90.15,90.3,89.93,90.15,26031.0,71.8363,71.9558,71.661,71.8363,26031.0
2017-03-24 12:00:00,90.11,90.57,89.97,90.28,27801.0,71.8044,72.1709,71.6928,71.9399,27801.0
2017-03-24 12:30:00,90.29,90.37,89.97,90.16,22697.0,71.9478,72.0116,71.6928,71.8442,22697.0
2017-03-24 13:00:00,90.18,90.33,90.0,90.33,19577.0,71.8602,71.9797,71.7167,71.9797,19577.0
2017-03-24 13:30:00,90.32,90.39,89.95,90.02,33991.0,71.9717,72.0275,71.6769,71.7327,33991.0
2017-03-24 14:00:00,90.05,90.31,90.04,90.1,19287.0,71.7566,71.9638,71.7486,71.7964,19287.0
2017-03-24 14:30:00,90.03,90.15,89.97,90.0,31300.0,71.7406,71.8363,71.6928,71.7167,31300.0
2017-03-24 15:00:00,90.01,90.01,89.57,89.71,40258.0,71.7247,71.7247,71.3741,71.4857,40258.0
2017-03-24 15:30:00,89.71,90.08,89.49,89.72,131728.0,71.4857,71.7805,71.3103,71.4936,131728.0
2017-03-27 09:30:00,88.62,89.62,88.26,89.29,23218.0,70.6171,71.4139,70.3302,71.151,23218.0
2017-03-27 10:00:00,89.34,89.78,89.19,89.69,25098.0,71.1908,71.5414,71.0713,71.4697,25098.0
2017-03-27 10:30:00,89.68,89.77,89.32,89.63,22807.0,71.4617,71.5335,71.1749,71.4219,22807.0
2017-03-27 11:00:00,89.61,89.63,89.21,89.29,29511.0,71.406,71.4219,71.0872,71.151,29511.0
2017-03-27 11:30:00,89.38,89.61,89.11,89.4,21763.0,71.2227,71.406,71.0075,71.2386,21763.0
2017-03-27 12:00:00,89.43,89.5,89.15,89.31,15847.0,71.2625,71.3183,71.0394,71.1669,15847.0
2017-03-27 12:30:00,89.33,89.33,89.0,89.02,26867.0,71.1828,71.1828,70.9199,70.9358,26867.0
2017-03-27 13:00:00,89.0,89.12,88.8,88.89,29063.0,70.9199,71.0155,70.7605,70.8322,29063.0
2017-03-27 13:30:00,88.9,88.93,88.59,88.62,30750.0,70.8402,70.8641,70.5932,70.6171,30750.0
2017-03-27 14:00:00,88.63,88.7,88.4,88.6,42959.0,70.6251,70.6808,70.4418,70.6011,42959.0
2017-03-27 14:30:00,88.6,88.67,88.54,88.62,44594.0,70.6011,70.6569,70.5533,70.6171,44594.0
2017-03-27 15:00:00,88.63,89.09,88.62,88.98,41717.0,70.6251,70.9916,70.6171,70.9039,41717.0
2017-03-27 15:30:00,88.97,89.0,88.73,88.8,130375.0,70.896,70.9199,70.7047,70.7605,130375.0
2017-03-28 09:30:00,88.78,89.05,88.44,88.55,33794.0,70.7446,70.9597,70.4736,70.5613,33794.0
2017-03-28 10:00:00,88.73,89.0,88.52,88.83,28141.0,70.7047,70.9199,70.5374,70.7844,28141.0
2017-03-28 10:30:00,88.86,88.93,88.47,88.9,30024.0,70.8083,70.8641,70.4976,70.8402,30024.0
2017-03-28 11:00:00,88.92,89.15,88.9,88.94,29692.0,70.8561,71.0394,70.8402,70.8721,29692.0
2017-03-28 11:30:00,88.97,89.35,88.95,89.08,36994.0,70.896,71.1988,70.88,70.9836,36994.0
2017-03-28 12:00:00,89.06,89.22,88.91,89.11,55623.0,70.9677,71.0952,70.8482,71.0075,55623.0
2017-03-28 12:30:00,89.15,89.2,88.97,89.14,15606.0,71.0394,71.0793,70.896,71.0314,15606.0
2017-03-28 13:00:00,89.16,89.35,89.1,89.32,29734.0,71.0474,71.1988,70.9996,71.1749,29734.0
2017-03-28 13:30:00,89.42,89.47,89.2,89.45,18000.0,71.2546,71.2944,71.0793,71.2785,18000.0
2017-03-28 14:00:00,89.44,89.45,89.2,89.23,32404.0,71.2705,71.2785,71.0793,71.1032,32404.0
2017-03-28 14:30:00,89.28,89.49,89.21,89.47,32392.0,71.143,71.3103,71.0872,71.2944,32392.0
2017-03-28 15:00:00,89.49,89.77,89.45,89.64,113433.0,71.3103,71.5335,71.2785,71.4299,113433.0
2017-03-28 15:30:00,89.63,89.97,89.63,89.89,147638.0,71.4219,71.6928,71.4219,71.6291,147638.0
2017-03-29 09:30:00,89.89,90.43,89.69,90.06,43563.0,71.6291,72.0594,71.4697,71.7646,43563.0
2017-03-29 10:00:00,90.1,90.51,90.08,90.45,26736.0,71.7964,72.1231,71.7805,72.0753,26736.0
2017-03-29 10:30:00,90.41,90.58,90.33,90.48,42295.0,72.0434,72.1789,71.9797,72.0992,42295.0
2017-03-29 11:00:00,90.49,90.53,90.12,90.12,23529.0,72.1072,72.1391,71.8124,71.8124,23529.0
2017-03-29 11:30:00,90.12,90.16,89.95,89.96,31880.0,71.8124,71.8442,71.6769,71.6849,31880.0
2017-03-29 12:00:00,89.96,90.28,89.89,90.13,66989.0,71.6849,71.9399,71.6291,71.8203,66989.0
2017-03-29 12:30:00,90.14,90.25,90.06,90.11,21146.0,71.8283,71.916,71.7646,71.8044,21146.0
2017-03-29 13:00:00,90.12,90.61,90.12,90.56,44788.0,71.8124,72.2028,71.8124,72.163,44788.0
2017-03-29 13:30:00,90.58,90.75,90.45,90.73,15218.0,72.1789,72.3144,72.0753,72.2984,15218.0
2017-03-29 14:00:00,90.72,91.15,90.62,91.15,20419.0,72.2905,72.6331,72.2108,72.6331,20419.0
2017-03-29 14:30:00,91.16,91.19,90.91,90.93,29417.0,72.6411,72.665,72.4419,72.4578,29417.0
2017-03-29 15:00:00,90.94,90.94,90.73,90.76,33913.0,72.4658,72.4658,72.2984,72.3223,33913.0
2017-03-29 15:30:00,90.78,91.01,90.75,90.86,103253.0,72.3383,72.5216,72.3144,72.402,103253.0
2017-03-30 09:30:00,90.07,90.45,89.48,89.96,39873.0,71.7725,72.0753,71.3024,71.6849,39873.0
2017-03-30 10:00:00,90.0,90.01,89.68,89.92,23707.0,71.7167,71.7247,71.4617,71.653,23707.0
2017-03-30 10:30:00,89.95,90.44,89.9,90.18,100095.0,71.6769,72.0674,71.6371,71.8602,100095.0
2017-03-30 11:00:00,90.16,90.38,90.06,90.25,19853.0,71.8442,72.0195,71.7646,71.916,19853.0
2017-03-30 11:30:00,90.28,90.28,89.95,89.98,16632.0,71.9399,71.9399,71.6769,71.7008,16632.0
2017-03-30 12:00:00,89.98,90.12,89.88,90.0,25697.0,71.7008,71.8124,71.6211,71.7167,25697.0
2017-03-30 12:30:00,90.0,90.05,89.77,89.83,12744.0,71.7167,71.7566,71.5335,71.5813,12744.0
2017-03-30 13:00:00,89.86,89.99,89.79,89.89,31358.0,71.6052,71.7088,71.5494,71.6291,31358.0
2017-03-30 13:30:00,89.89,90.03,89.82,89.82,30736.0,71.6291,71.7406,71.5733,71.5733,30736.0
2017-03-30 14:00:00,89.8,89.94,89.66,89.79,13341.0,71.5574,71.6689,71.4458,71.5494,13341.0
2017-03-30 14:30:00,89.82,89.89,89.72,89.87,27553.0,71.5733,71.6291,71.4936,71.6131,27553.0
2017-03-30 15:00:00,89.86,89.93,89.83,89.85,40699.0,71.6052,71.661,71.5813,71.5972,40699.0
2017-03-30 15:30:00,89.85,89.92,89.79,89.86,76761.0,71.5972,71.653,71.5494,71.6052,76761.0
2017-03-31 09:30:00,89.5,89.59,89.0,89.22,81433.0,71.3183,71.39,70.9199,71.0952,81433.0
2017-03-31 10:00:00,89.22,89.39,88.88,88.95,49245.0,71.0952,71.2307,70.8243,70.88,49245.0
2017-03-31 10:30:00,88.93,89.7,88.9,89.7,33676.0,70.8641,71.4777,70.8402,71.4777,33676.0
2017-03-31 11:00:00,89.67,89.85,89.64,89.71,29657.0,71.4538,71.5972,71.4299,71.4857,29657.0
2017-03-31 11:30:00,89.71,89.71,89.28,89.65,37155.0,71.4857,71.4857,71.143,71.4378,37155.0
2017-03-31 12:00:00,89.63,89.63,89.51,89.54,22694.0,71.4219,71.4219,71.3263,71.3502,22694.0
2017-03-31 12:30:00,89.55,89.65,89.32,89.36,26174.0,71.3582,71.4378,71.1749,71.2068,26174.0
2017-03-31 13:00:00,89.34,89.5,89.34,89.5,30072.0,71.1908,71.3183,71.1908,71.3183,30072.0
2017-03-31 13:30:00,89.52,89.58,89.48,89.48,19272.0,71.3343,71.3821,71.3024,71.3024,19272.0
2017-03-31 14:00:00,89.47,89.55,89.26,89.54,22924.0,71.2944,71.3582,71.1271,71.3502,22924.0
2017-03-31 14:30:00,89.54,89.75,89.51,89.71,34472.0,71.3502,71.5175,71.3263,71.4857,34472.0
2017-03-31 15:00:00,89.71,89.88,89.71,89.79,42009.0,71.4857,71.6211,71.4857,71.5494,42009.0
2017-03-31 15:30:00,89.79,90.09,89.77,89.8,119665.0,71.5494,71.7885,71.5335,71.5574,119665.0
2017-04-03 09:30:00,89.8,90.49,89.75,90.07,36265.0,71.5574,72.1072,71.5175,71.7725,36265.0
2017-04-03 10:00:00,90.0,90.75,89.92,90.71,93106.0,71.7167,72.3144,71.653,72.2825,93106.0
2017-04-03 10:30:00,90.7,90.78,90.44,90.76,79008.0,72.2745,72.3383,72.0674,72.3223,79008.0
2017-04-03 11:00:00,90.74,90.88,90.4,90.8,73097.0,72.3064,72.418,72.0355,72.3542,73097.0
2017-04-03 11:30:00,90.8,90.81,90.27,90.61,43075.0,72.3542,72.3622,71.9319,72.2028,43075.0
2017-04-03 12:00:00,90.64,90.64,90.37,90.52,22647.0,72.2267,72.2267,72.0116,72.1311,22647.0
2017-04-03 12:30:00,90.55,90.65,90.34,90.58,26425.0,72.155,72.2347,71.9877,72.1789,26425.0
2017-04-03 13:00:00,90.56,90.63,90.41,90.43,15629.0,72.163,72.2188,72.0434,72.0594,15629.0
2017-04-03 13:30:00,90.42,90.52,90.35,90.43,32559.0,72.0514,72.1311,71.9956,72.0594,32559.0
2017-04-03 14:00:00,90.44,90.64,90.39,90.43,125088.0,72.0674,72.2267,72.0275,72.0594,125088.0
2017-04-03 14:30:00,90.37,90.38,90.18,90.19,18921.0,72.0116,72.0195,71.8602,71.8681,18921.0
2017-04-03 15:00:00,90.16,90.42,90.1,90.23,29741.0,71.8442,72.0514,71.7964,71.9,29741.0
2017-04-03 15:30:00,90.23,90.27,89.98,90.07,78117.0,71.9,71.9319,71.7008,71.7725,78117.0
2017-04-04 09:30:00,89.66,90.34,89.14,89.24,22893.0,71.4458,71.9877,71.0314,71.1111,22893.0
2017-04-04 10:00:00,89.32,89.39,88.51,88.51,14777.0,71.1749,71.2307,70.5294,70.5294,14777.0
2017-04-04 10:30:00,88.6,88.66,88.29,88.55,41685.0,70.6011,70.649,70.3541,70.5613,41685.0
2017-04-04 11:00:00,88.57,88.62,88.41,88.45,28973.0,70.5772,70.6171,70.4497,70.4816,28973.0
2017-04-04 11:30:00,88.45,88.55,88.27,88.32,28108.0,70.4816,70.5613,70.3382,70.378,28108.0
2017-04-04 12:00:00,88.3,88.3,87.8,87.8,39431.0,70.3621,70.3621,69.9637,69.9637,39431.0
2017-04-04 12:30:00,87.8,87.99,87.8,87.93,26359.0,69.9637,70.1151,69.9637,70.0673,26359.0
2017-04-04 13:00:00,87.93,87.99,87.8,87.94,22924.0,70.0673,70.1151,69.9637,70.0752,22924.0
2017-04-04 13:30:00,87.97,88.04,87.82,87.99,20684.0,70.0991,70.1549,69.9796,70.1151,20684.0
2017-04-04 14:00:00,87.98,87.98,87.87,87.96,26568.0,70.1071,70.1071,70.0194,70.0912,26568.0
2017-04-04 14:30:00,87.97,88.04,87.78,87.95,45056.0,70.0991,70.1549,69.9477,70.0832,45056.0
2017-04-04 15:00:00,87.95,88.04,87.79,87.82,44240.0,70.0832,70.1549,69.9557,69.9796,44240.0
2017-04-04 15:30:00,87.87,88.14,87.87,88.13,120640.0,70.0194,70.2346,70.0194,70.2266,120640.0
2017-04-05 09:30:00,87.97,88.6,87.78,88.55,19245.0,70.0991,70.6011,69.9477,70.5613,19245.0
2017-04-05 10:00:00,88.51,88.99,88.39,88.97,22973.0,70.5294,70.9119,70.4338,70.896,22973.0
2017-04-05 10:30:00,88.98,89.13,88.85,88.85,25032.0,70.9039,71.0235,70.8004,70.8004,25032.0
2017-04-05 11:00:00,88.89,88.93,88.5,88.67,59572.0,70.8322,70.8641,70.5215,70.6569,59572.0
2017-04-05 11:30:00,88.67,89.13,88.67,89.1,25814.0,70.6569,71.0235,70.6569,70.9996,25814.0
2017-04-05 12:00:00,89.07,89.11,88.92,88.95,11003.0,70.9757,71.0075,70.8561,70.88,11003.0
2017-04-05 12:30:00,88.95,89.07,88.95,89.03,16654.0,70.88,70.9757,70.88,70.9438,16654.0
2017-04-05 13:00:00,88.99,88.99,88.77,88.9,20143.0,70.9119,70.9119,70.7366,70.8402,20143.0
2017-04-05 13:30:00,88.93,88.93,88.71,88.8,13025.0,70.8641,70.8641,70.6888,70.7605,13025.0
2017-04-05 14:00:00,88.75,88.92,88.59,88.82,22995.0,70.7207,70.8561,70.5932,70.7765,22995.0
2017-04-05 14:30:00,88.82,88.9,88.42,88.54,28446.0,70.7765,70.8402,70.4577,70.5533,28446.0
2017-04-05 15:00:00,88.56,88.64,88.06,88.17,48622.0,70.5693,70.633,70.1708,70.2585,48622.0
2017-04-05 15:30:00,88.16,88.23,87.9,88.1,142624.0,70.2505,70.3063,70.0433,70.2027,142624.0
2017-04-06 09:30:00,88.69,89.34,88.58,89.14,38690.0,70.6729,71.1908,70.5852,71.0314,38690.0
2017-04-06 10:00:00,89.19,89.64,89.18,89.58,47604.0,71.0713,71.4299,71.0633,71.3821,47604.0
2017-04-06 10:30:00,89.59,89.7,89.1,89.24,21613.0,71.39,71.4777,70.9996,71.1111,21613.0
2017-04-06 11:00:00,89.22,89.36,89.11,89.25,14517.0,71.0952,71.2068,71.0075,71.1191,14517.0
2017-04-06 11:30:00,89.28,89.36,89.11,89.3,12868.0,71.143,71.2068,71.0075,71.1589,12868.0
2017-04-06 12:00:00,89.3,89.35,88.93,88.98,11278.0,71.1589,71.1988,70.8641,70.9039,11278.0
2017-04-06 12:30:00,88.93,88.97,88.69,88.78,10128.0,70.8641,70.896,70.6729,70.7446,10128.0
2017-04-06 13:00:00,88.83,89.06,88.82,89.04,12534.0,70.7844,70.9677,70.7765,70.9518,12534.0
2017-04-06 13:30:00,89.04,89.14,88.86,89.09,8361.0,70.9518,71.0314,70.8083,70.9916,8361.0
2017-04-06 14:00:00,89.11,89.11,88.73,88.73,9769.0,71.0075,71.0075,70.7047,70.7047,9769.0
2017-04-06 14:30:00,88.76,88.91,88.65,88.7,20313.0,70.7286,70.8482,70.641,70.6808,20313.0
2017-04-06 15:00:00,88.73,89.04,88.66,88.91,30917.0,70.7047,70.9518,70.649,70.8482,30917.0
2017-04-06 15:30:00,88.93,89.08,88.81,89.04,69552.0,70.8641,70.9836,70.7685,70.9518,69552.0
2017-04-07 09:30:00,88.84,89.63,88.72,88.76,19555.0,70.7924,71.4219,70.6968,70.7286,19555.0
2017-04-07 10:00:00,88.89,89.12,88.89,89.02,17144.0,70.8322,71.0155,70.8322,70.9358,17144.0
2017-04-07 10:30:00,89.02,89.06,88.71,88.93,13532.0,70.9358,70.9677,70.6888,70.8641,13532.0
2017-04-07 11:00:00,88.87,89.0,88.67,88.68,12910.0,70.8163,70.9199,70.6569,70.6649,12910.0
2017-04-07 11:30:00,88.73,88.97,88.68,88.84,41116.0,70.7047,70.896,70.6649,70.7924,41116.0
2017-04-07 12:00:00,88.85,88.93,88.77,88.91,15594.0,70.8004,70.8641,70.7366,70.8482,15594.0
2017-04-07 12:30:00,88.89,88.91,88.78,88.87,16237.0,70.8322,70.8482,70.7446,70.8163,16237.0
2017-04-07 13:00:00,88.86,88.94,88.69,88.9,22481.0,70.8083,70.8721,70.6729,70.8402,22481.0
2017-04-07 13:30:00,88.9,88.95,88.59,88.67,10650.0,70.8402,70.88,70.5932,70.6569,10650.0
2017-04-07 14:00:00,88.68,88.74,88.57,88.57,12861.0,70.6649,70.7127,70.5772,70.5772,12861.0
2017-04-07 14:30:00,88.57,88.57,88.37,88.41,15754.0,70.5772,70.5772,70.4179,70.4497,15754.0
2017-04-07 15:00:00,88.42,88.6,88.41,88.41,63096.0,70.4577,70.6011,70.4497,70.4497,63096.0
2017-04-07 15:30:00,88.42,88.45,88.28,88.29,107796.0,70.4577,70.4816,70.3462,70.3541,107796.0
2017-04-10 09:30:00,88.44,89.84,88.31,89.56,49182.0,70.4736,71.5892,70.3701,71.3661,49182.0
2017-04-10 10:00:00,89.52,90.14,89.47,89.79,30042.0,71.3343,71.8283,71.2944,71.5494,30042.0
2017-04-10 10:30:00,89.81,89.81,88.74,88.75,27047.0,71.5653,71.5653,70.7127,70.7207,27047.0
2017-04-10 11:00:00,88.75,88.89,88.72,88.77,23598.0,70.7207,70.8322,70.6968,70.7366,23598.0
2017-04-10 11:30:00,88.76,88.76,88.43,88.63,27216.0,70.7286,70.7286,70.4657,70.6251,27216.0
2017-04-10 12:00:00,88.6,88.68,88.21,88.46,24120.0,70.6011,70.6649,70.2904,70.4896,24120.0
2017-04-10 12:30:00,88.48,88.75,88.47,88.6,26669.0,70.5055,70.7207,70.4976,70.6011,26669.0
2017-04-10 13:00:00,88.59,88.8,88.48,88.5,48389.0,70.5932,70.7605,70.5055,70.5215,48389.0
2017-04-10 13:30:00,88.54,88.81,88.5,88.73,112686.0,70.5533,70.7685,70.5215,70.7047,112686.0
2017-04-10 14:00:00,88.73,88.92,88.58,88.81,93545.0,70.7047,70.8561,70.5852,70.7685,93545.0
2017-04-10 14:30:00,88.81,89.07,88.8,88.99,160096.0,70.7685,70.9757,70.7605,70.9119,160096.0
2017-04-10 15:00:00,88.99,89.06,88.65,88.85,51369.0,70.9119,70.9677,70.641,70.8004,51369.0
2017-04-10 15:30:00,88.86,88.98,88.74,88.76,100527.0,70.8083,70.9039,70.7127,70.7286,100527.0
2017-04-11 09:30:00,88.81,88.93,88.26,88.9,65950.0,70.7685,70.8641,70.3302,70.8402,65950.0
2017-04-11 10:00:00,88.9,89.04,88.39,88.67,37892.0,70.8402,70.9518,70.4338,70.6569,37892.0
2017-04-11 10:30:00,88.71,88.78,88.39,88.64,24074.0,70.6888,70.7446,70.4338,70.633,24074.0
2017-04-11 11:00:00,88.61,88.91,88.54,88.81,15441.0,70.6091,70.8482,70.5533,70.7685,15441.0
2017-04-11 11:30:00,88.73,89.0,88.67,88.96,29212.0,70.7047,70.9199,70.6569,70.888,29212.0
2017-04-11 12:00:00,88.96,88.99,88.81,88.81,28968.0,70.888,70.9119,70.7685,70.7685,28968.0
2017-04-11 12:30:00,88.8,89.32,88.78,89.29,132247.0,70.7605,71.1749,70.7446,71.151,132247.0
2017-04-11 13:00:00,89.31,89.52,89.07,89.31,84142.0,71.1669,71.3343,70.9757,71.1669,84142.0
2017-04-11 13:30:00,89.34,89.55,89.3,89.55,36733.0,71.1908,71.3582,71.1589,71.3582,36733.0
2017-04-11 14:00:00,89.55,89.66,89.4,89.62,38053.0,71.3582,71.4458,71.2386,71.4139,38053.0
2017-04-11 14:30:00,89.62,89.79,89.55,89.66,30251.0,71.4139,71.5494,71.3582,71.4458,30251.0
2017-04-11 15:00:00,89.65,89.65,89.31,89.54,24897.0,71.4378,71.4378,71.1669,71.3502,24897.0
2017-04-11 15:30:00,89.54,89.86,89.52,89.83,108803.0,71.3502,71.6052,71.3343,71.5813,108803.0
2017-04-12 09:30:00,90.12,90.12,89.28,89.76,26871.0,71.8124,71.8124,71.143,71.5255,26871.0
2017-04-12 10:00:00,89.81,90.07,89.73,89.93,22779.0,71.5653,71.7725,71.5016,71.661,22779.0
2017-04-12 10:30:00,90.03,90.08,89.75,89.8,62917.0,71.7406,71.7805,71.5175,71.5574,62917.0
2017-04-12 11:00:00,89.8,90.14,89.78,89.93,26229.0,71.5574,71.8283,71.5414,71.661,26229.0
2017-04-12 11:30:00,89.93,89.96,89.8,89.93,28269.0,71.661,71.6849,71.5574,71.661,28269.0
2017-04-12 12:00:00,89.94,89.95,89.81,89.85,25740.0,71.6689,71.6769,71.5653,71.5972,25740.0
2017-04-12 12:30:00,89.84,89.95,89.8,89.94,13480.0,71.5892,71.6769,71.5574,71.6689,13480.0
2017-04-12 13:00:00,89.92,90.14,89.91,90.04,15142.0,71.653,71.8283,71.645,71.7486,15142.0
2017-04-12 13:30:00,90.03,90.23,89.98,90.23,15017.0,71.7406,71.9,71.7008,71.9,15017.0
2017-04-12 14:00:00,90.23,90.29,90.1,90.28,27059.0,71.9,71.9478,71.7964,71.9399,27059.0
2017-04-12 14:30:00,90.28,90.33,90.06,90.3,26484.0,71.9399,71.9797,71.7646,71.9558,26484.0
2017-04-12 15:00:00,90.27,90.27,90.06,90.17,31450.0,71.9319,71.9319,71.7646,71.8522,31450.0
2017-04-12 15:30:00,90.19,90.2,89.96,89.98,107149.0,71.8681,71.8761,71.6849,71.7008,107149.0
2017-04-13 09:30:00,90.06,90.58,89.43,89.65,25271.0,71.7646,72.1789,71.2625,71.4378,25271.0
2017-04-13 10:00:00,89.65,89.66,88.83,88.88,32225.0,71.4378,71.4458,70.7844,70.8243,32225.0
2017-04-13 10:30:00,88.82,88.86,88.6,88.76,28568.0,70.7765,70.8083,70.6011,70.7286,28568.0
2017-04-13 11:00:00,88.78,88.78,88.44,88.53,35883.0,70.7446,70.7446,70.4736,70.5454,35883.0
2017-04-13 11:30:00,88.53,89.16,88.52,88.89,29089.0,70.5454,71.0474,70.5374,70.8322,29089.0
2017-04-13 12:00:00,88.87,88.87,88.56,88.63,17151.0,70.8163,70.8163,70.5693,70.6251,17151.0
2017-04-13 12:30:00,88.66,88.86,88.54,88.81,34954.0,70.649,70.8083,70.5533,70.7685,34954.0
2017-04-13 13:00:00,88.76,88.76,88.28,88.33,28584.0,70.7286,70.7286,70.3462,70.386,28584.0
2017-04-13 13:30:00,88.34,88.41,88.17,88.3,55630.0,70.394,70.4497,70.2585,70.3621,55630.0
2017-04-13 14:00:00,88.33,88.53,88.29,88.39,38795.0,70.386,70.5454,70.3541,70.4338,38795.0
2017-04-13 14:30:00,88.4,88.47,88.31,88.43,42973.0,70.4418,70.4976,70.3701,70.4657,42973.0
2017-04-13 15:00:00,88.45,88.46,88.12,88.12,49445.0,70.4816,70.4896,70.2187,70.2187,49445.0
2017-04-13 15:30:00,88.11,88.4,88.09,88.26,163846.0,70.2107,70.4418,70.1948,70.3302,163846.0
2017-04-17 09:30:00,88.04,88.4,87.47,88.25,49939.0,70.1549,70.4418,69.7007,70.3222,49939.0
2017-04-17 10:00:00,88.25,88.66,88.25,88.52,42554.0,70.3222,70.649,70.3222,70.5374,42554.0
2017-04-17 10:30:00,88.59,88.87,88.45,88.77,31770.0,70.5932,70.8163,70.4816,70.7366,31770.0
2017-04-17 11:00:00,88.77,88.98,88.74,88.76,35161.0,70.7366,70.9039,70.7127,70.7286,35161.0
2017-04-17 11:30:00,88.73,88.77,88.55,88.57,22800.0,70.7047,70.7366,70.5613,70.5772,22800.0
2017-04-17 12:00:00,88.56,89.02,88.48,88.98,28635.0,70.5693,70.9358,70.5055,70.9039,28635.0
2017-04-17 12:30:00,88.98,89.07,88.87,88.89,17816.0,70.9039,70.9757,70.8163,70.8322,17816.0
2017-04-17 13:00:00,88.9,89.02,88.82,89.0,24767.0,70.8402,70.9358,70.7765,70.9199,24767.0
2017-04-17 13:30:00,88.97,89.06,88.93,89.06,23073.0,70.896,70.9677,70.8641,70.9677,23073.0
2017-04-17 14:00:00,89.05,89.13,88.99,89.13,29283.0,70.9597,71.0235,70.9119,71.0235,29283.0
2017-04-17 14:30:00,89.11,89.15,89.01,89.07,27069.0,71.0075,71.0394,70.9279,70.9757,27069.0
2017-04-17 15:00:00,89.07,89.26,89.0,89.21,44598.0,70.9757,71.1271,70.9199,71.0872,44598.0
2017-04-17 15:30:00,89.21,89.42,89.18,89.4,125366.0,71.0872,71.2546,71.0633,71.2386,125366.0
2017-04-18 09:30:00,89.17,89.31,88.64,89.3,31598.0,71.0554,71.1669,70.633,71.1589,31598.0
2017-04-18 10:00:00,89.29,89.39,88.98,89.08,24464.0,71.151,71.2307,70.9039,70.9836,24464.0
2017-04-18 10:30:00,89.05,89.35,89.04,89.06,20467.0,70.9597,71.1988,70.9518,70.9677,20467.0
2017-04-18 11:00:00,89.06,89.3,89.05,89.2,27286.0,70.9677,71.1589,70.9597,71.0793,27286.0
2017-04-18 11:30:00,89.24,89.28,89.05,89.2,34168.0,71.1111,71.143,70.9597,71.0793,34168.0
2017-04-18 12:00:00,89.16,89.25,89.06,89.14,21173.0,71.0474,71.1191,70.9677,71.0314,21173.0
2017-04-18 12:30:00,89.13,89.3,89.06,89.23,17385.0,71.0235,71.1589,70.9677,71.1032,17385.0
2017-04-18 13:00:00,89.21,89.49,89.17,89.45,22354.0,71.0872,71.3103,71.0554,71.2785,22354.0
2017-04-18 13:30:00,89.4,89.42,89.29,89.33,13845.0,71.2386,71.2546,71.151,71.1828,13845.0
2017-04-18 14:00:00,89.32,89.53,89.32,89.35,24813.0,71.1749,71.3422,71.1749,71.1988,24813.0
2017-04-18 14:30:00,89.35,89.39,89.23,89.24,28370.0,71.1988,71.2307,71.1032,71.1111,28370.0
2017-04-18 15:00:00,89.24,89.36,89.15,89.28,50792.0,71.1111,71.2068,71.0394,71.143,50792.0
2017-04-18 15:30:00,89.28,89.46,89.28,89.4,98255.0,71.143,71.2864,71.143,71.2386,98255.0
2017-04-19 09:30:00,89.65,89.98,89.54,89.96,6687.0,71.4378,71.7008,71.3502,71.6849,6687.0
2017-04-19 10:00:00,89.98,89.98,89.61,89.96,8978.0,71.7008,71.7008,71.406,71.6849,8978.0
2017-04-19 10:30:00,89.96,90.18,89.77,90.06,12489.0,71.6849,71.8602,71.5335,71.7646,12489.0
2017-04-19 11:00:00,90.11,90.2,89.91,90.11,13350.0,71.8044,71.8761,71.645,71.8044,13350.0
2017-04-19 11:30:00,90.06,90.34,90.06,90.26,11312.0,71.7646,71.9877,71.7646,71.9239,11312.0
2017-04-19 12:00:00,90.25,90.28,90.01,90.1,12055.0,71.916,71.9399,71.7247,71.7964,12055.0
2017-04-19 12:30:00,90.11,90.26,90.09,90.26,10608.0,71.8044,71.9239,71.7885,71.9239,10608.0
2017-04-19 13:00:00,90.26,90.34,90.06,90.33,12818.0,71.9239,71.9877,71.7646,71.9797,12818.0
2017-04-19 13:30:00,90.34,90.55,90.32,90.48,12412.0,71.9877,72.155,71.9717,72.0992,12412.0
2017-04-19 14:00:00,90.48,90.54,90.31,90.48,15212.0,72.0992,72.147,71.9638,72.0992,15212.0
2017-04-19 14:30:00,90.47,90.61,90.39,90.46,42619.0,72.0913,72.2028,72.0275,72.0833,42619.0
2017-04-19 15:00:00,90.46,90.86,90.43,90.69,49757.0,72.0833,72.402,72.0594,72.2666,49757.0
2017-04-19 15:30:00,90.7,90.82,90.61,90.77,108838.0,72.2745,72.3702,72.2028,72.3303,108838.0
2017-04-20 09:30:00,91.24,92.76,91.24,91.72,58384.0,72.7048,73.9161,72.7048,73.0873,58384.0
2017-04-20 10:00:00,91.74,91.78,91.1,91.23,73143.0,73.1033,73.1351,72.5933,72.6969,73143.0
2017-04-20 10:30:00,91.23,91.75,91.17,91.32,33025.0,72.6969,73.1112,72.6491,72.7686,33025.0
2017-04-20 11:00:00,91.31,91.78,91.15,91.64,32200.0,72.7606,73.1351,72.6331,73.0236,32200.0
2017-04-20 11:30:00,91.66,92.17,91.56,92.17,35740.0,73.0395,73.4459,72.9598,73.4459,35740.0
2017-04-20 12:00:00,92.18,92.45,92.0,92.33,29802.0,73.4539,73.669,73.3104,73.5734,29802.0
2017-04-20 12:30:00,92.35,92.5,92.07,92.09,21929.0,73.5893,73.7089,73.3662,73.3822,21929.0
2017-04-20 13:00:00,92.1,92.31,92.02,92.3,35384.0,73.3901,73.5575,73.3264,73.5495,35384.0
2017-04-20 13:30:00,92.26,92.26,91.92,91.97,9489.0,73.5176,73.5176,73.2467,73.2865,9489.0
2017-04-20 14:00:00,91.98,92.06,91.89,91.99,14757.0,73.2945,73.3583,73.2228,73.3025,14757.0
2017-04-20 14:30:00,91.96,92.22,91.96,92.05,18366.0,73.2786,73.4858,73.2786,73.3503,18366.0
2017-04-20 15:00:00,92.1,92.23,92.07,92.18,45472.0,73.3901,73.4937,73.3662,73.4539,45472.0
2017-04-20 15:30:00,92.16,92.4,92.13,92.18,90273.0,73.4379,73.6292,73.414,73.4539,90273.0
2017-04-21 09:30:00,92.2,92.35,91.88,91.99,15831.0,73.4698,73.5893,73.2148,73.3025,15831.0
2017-04-21 10:00:00,92.02,92.09,91.66,91.73,14492.0,73.3264,73.3822,73.0395,73.0953,14492.0
2017-04-21 10:30:00,91.74,91.86,91.5,91.55,12772.0,73.1033,73.1989,72.912,72.9519,12772.0
2017-04-21 11:00:00,91.55,91.93,91.49,91.72,15018.0,72.9519,73.2547,72.904,73.0873,15018.0
2017-04-21 11:30:00,91.7,91.83,91.64,91.64,9813.0,73.0714,73.175,73.0236,73.0236,9813.0
2017-04-21 12:00:00,91.63,91.75,91.55,91.55,17855.0,73.0156,73.1112,72.9519,72.9519,17855.0
2017-04-21 12:30:00,91.61,91.64,91.5,91.58,8351.0,72.9997,73.0236,72.912,72.9758,8351.0
2017-04-21 13:00:00,91.62,91.62,91.22,91.24,11289.0,73.0076,73.0076,72.6889,72.7048,11289.0
2017-04-21 13:30:00,91.24,91.4,91.15,91.31,11732.0,72.7048,72.8323,72.6331,72.7606,11732.0
2017-04-21 14:00:00,91.26,91.45,91.25,91.38,11208.0,72.7208,72.8722,72.7128,72.8164,11208.0
2017-04-21 14:30:00,91.42,91.45,91.18,91.24,9793.0,72.8483,72.8722,72.657,72.7048,9793.0
2017-04-21 15:00:00,91.26,91.26,91.07,91.17,13397.0,72.7208,72.7208,72.5694,72.6491,13397.0
2017-04-21 15:30:00,91.16,91.44,91.11,91.39,55869.0,72.6411,72.8642,72.6012,72.8244,55869.0
2017-04-24 09:30:00,92.21,92.56,91.08,91.08,42618.0,73.4778,73.7567,72.5773,72.5773,42618.0
2017-04-24 10:00:00,91.06,91.4,90.95,91.34,22583.0,72.5614,72.8323,72.4737,72.7845,22583.0
2017-04-24 10:30:00,91.32,92.01,91.2,91.94,43620.0,72.7686,73.3184,72.673,73.2626,43620.0
2017-04-24 11:00:00,91.93,92.05,91.78,91.93,34621.0,73.2547,73.3503,73.1351,73.2547,34621.0
2017-04-24 11:30:00,91.91,92.04,91.7,91.7,34415.0,73.2387,73.3423,73.0714,73.0714,34415.0
2017-04-24 12:00:00,91.72,91.76,91.58,91.7,25864.0,73.0873,73.1192,72.9758,73.0714,25864.0
2017-04-24 12:30:00,91.67,91.78,91.54,91.69,31640.0,73.0475,73.1351,72.9439,73.0634,31640.0
2017-04-24 13:00:00,91.68,91.97,91.62,91.96,62504.0,73.0555,73.2865,73.0076,73.2786,62504.0
2017-04-24 13:30:00,91.94,91.98,91.72,91.74,20014.0,73.2626,73.2945,73.0873,73.1033,20014.0
2017-04-24 14:00:00,91.75,91.96,91.71,91.87,22024.0,73.1112,73.2786,73.0794,73.2069,22024.0
2017-04-24 14:30:00,91.87,91.89,91.73,91.75,20862.0,73.2069,73.2228,73.0953,73.1112,20862.0
2017-04-24 15:00:00,91.76,91.94,91.58,91.64,38753.0,73.1192,73.2626,72.9758,73.0236,38753.0
2017-04-24 15:30:00,91.64,91.76,91.48,91.48,120741.0,73.0236,73.1192,72.8961,72.8961,120741.0
2017-04-25 09:30:00,91.79,92.55,91.55,92.3,44668.0,73.1431,73.7487,72.9519,73.5495,44668.0
2017-04-25 10:00:00,92.21,92.35,91.7,91.7,72528.0,73.4778,73.5893,73.0714,73.0714,72528.0
2017-04-25 10:30:00,91.71,91.71,91.29,91.48,17377.0,73.0794,73.0794,72.7447,72.8961,17377.0
2017-04-25 11:00:00,91.48,91.89,91.38,91.81,32713.0,72.8961,73.2228,72.8164,73.159,32713.0
2017-04-25 11:30:00,91.85,92.08,91.77,91.83,21104.0,73.1909,73.3742,73.1272,73.175,21104.0
2017-04-25 12:00:00,91.85,92.2,91.85,92.11,24744.0,73.1909,73.4698,73.1909,73.3981,24744.0
2017-04-25 12:30:00,92.06,92.08,91.8,91.95,24013.0,73.3583,73.3742,73.1511,73.2706,24013.0
2017-04-25 13:00:00,91.99,92.04,91.91,91.93,7896.0,73.3025,73.3423,73.2387,73.2547,7896.0
2017-04-25 13:30:00,91.92,92.16,91.91,92.06,11909.0,73.2467,73.4379,73.2387,73.3583,11909.0
2017-04-25 14:00:00,92.08,92.32,92.08,92.28,21717.0,73.3742,73.5654,73.3742,73.5336,21717.0
2017-04-25 14:30:00,92.3,92.53,92.28,92.49,39479.0,73.5495,73.7328,73.5336,73.7009,39479.0
2017-04-25 15:00:00,92.49,92.53,92.33,92.5,37414.0,73.7009,73.7328,73.5734,73.7089,37414.0
2017-04-25 15:30:00,92.53,92.64,92.44,92.48,108430.0,73.7328,73.8204,73.6611,73.6929,108430.0
2017-04-26 09:30:00,92.67,93.14,92.48,92.73,43166.0,73.8443,74.2189,73.6929,73.8921,43166.0
2017-04-26 10:00:00,92.7,92.9,92.42,92.57,29408.0,73.8682,74.0276,73.6451,73.7647,29408.0
2017-04-26 10:30:00,92.52,92.63,92.31,92.57,43215.0,73.7248,73.8125,73.5575,73.7647,43215.0
2017-04-26 11:00:00,92.58,92.7,92.5,92.62,29017.0,73.7726,73.8682,73.7089,73.8045,29017.0
2017-04-26 11:30:00,92.64,92.64,92.4,92.55,40701.0,73.8204,73.8204,73.6292,73.7487,40701.0
2017-04-26 12:00:00,92.5,92.53,92.2,92.2,32596.0,73.7089,73.7328,73.4698,73.4698,32596.0
2017-04-26 12:30:00,92.19,92.33,92.04,92.33,24322.0,73.4618,73.5734,73.3423,73.5734,24322.0
2017-04-26 13:00:00,92.33,92.48,92.25,92.47,27338.0,73.5734,73.6929,73.5097,73.685,27338.0
2017-04-26 13:30:00,92.47,92.87,92.46,92.87,31782.0,73.685,74.0037,73.677,74.0037,31782.0
2017-04-26 14:00:00,92.85,93.2,92.69,93.1,46510.0,73.9878,74.2667,73.8603,74.187,46510.0
2017-04-26 14:30:00,93.08,93.55,93.06,93.42,48862.0,74.171,74.5456,74.1551,74.442,48862.0
2017-04-26 15:00:00,93.5,93.57,93.36,93.45,51823.0,74.5057,74.5615,74.3942,74.4659,51823.0
2017-04-26 15:30:00,93.44,93.48,92.1,92.14,270468.0,74.4579,74.4898,73.3901,73.422,270468.0
2017-04-27 09:30:00,94.56,95.8,93.18,94.3,200769.0,75.3504,76.3385,74.2507,75.1432,200769.0
2017-04-27 10:00:00,94.36,94.87,93.58,94.13,83308.0,75.191,75.5974,74.5695,75.0077,83308.0
2017-04-27 10:30:00,94.12,94.55,93.68,94.4,76221.0,74.9998,75.3424,74.6492,75.2229,76221.0
2017-04-27 11:00:00,94.41,95.19,94.32,94.94,91175.0,75.2309,75.8524,75.1591,75.6532,91175.0
2017-04-27 11:30:00,94.93,95.02,94.59,94.74,33314.0,75.6452,75.7169,75.3743,75.4938,33314.0
2017-04-27 12:00:00,94.81,94.82,94.34,94.7,28880.0,75.5496,75.5576,75.1751,75.4619,28880.0
2017-04-27 12:30:00,94.68,94.79,94.45,94.65,68873.0,75.446,75.5337,75.2627,75.4221,68873.0
2017-04-27 13:00:00,94.61,94.96,94.47,94.54,136155.0,75.3902,75.6691,75.2787,75.3345,136155.0
2017-04-27 13:30:00,94.5,94.67,94.11,94.21,94511.0,75.3026,75.438,74.9918,75.0715,94511.0
2017-04-27 14:00:00,94.16,94.24,93.69,93.81,22335.0,75.0316,75.0954,74.6571,74.7527,22335.0
2017-04-27 14:30:00,93.82,94.34,93.74,94.08,71625.0,74.7607,75.1751,74.697,74.9679,71625.0
2017-04-27 15:00:00,94.08,94.52,93.96,94.31,83389.0,74.9679,75.3185,74.8723,75.1512,83389.0
2017-04-27 15:30:00,94.3,94.68,94.14,94.55,228889.0,75.1432,75.446,75.0157,75.3424,228889.0
2017-04-28 09:30:00,94.29,94.79,92.62,92.65,63661.0,75.1352,75.5337,73.8045,73.8284,63661.0
2017-04-28 10:00:00,92.76,93.1,92.11,92.11,50288.0,73.9161,74.187,73.3981,73.3981,50288.0
2017-04-28 10:30:00,92.16,92.29,91.36,91.46,86402.0,73.4379,73.5415,72.8005,72.8801,86402.0
2017-04-28 11:00:00,91.39,91.54,90.36,90.36,104739.0,72.8244,72.9439,72.0036,72.0036,104739.0
2017-04-28 11:30:00,90.34,90.92,89.86,90.91,84218.0,71.9877,72.4498,71.6052,72.4419,84218.0
2017-04-28 12:00:00,90.91,91.02,90.62,91.01,60528.0,72.4419,72.5295,72.2108,72.5216,60528.0
2017-04-28 12:30:00,91.02,91.65,91.02,91.53,62781.0,72.5295,73.0315,72.5295,72.9359,62781.0
2017-04-28 13:00:00,91.55,92.32,91.45,92.09,74669.0,72.9519,73.5654,72.8722,73.3822,74669.0
2017-04-28 13:30:00,92.03,92.25,91.8,91.98,46744.0,73.3344,73.5097,73.1511,73.2945,46744.0
2017-04-28 14:00:00,92.01,92.4,91.94,92.22,61340.0,73.3184,73.6292,73.2626,73.4858,61340.0
2017-04-28 14:30:00,92.2,92.33,91.95,92.13,56930.0,73.4698,73.5734,73.2706,73.414,56930.0
2017-04-28 15:00:00,92.14,92.21,91.89,91.97,71742.0,73.422,73.4778,73.2228,73.2865,71742.0
2017-04-28 15:30:00,91.97,92.08,91.77,92.02,166631.0,73.2865,73.3742,73.1272,73.3264,166631.0
2017-05-01 09:30:00,92.12,92.42,90.29,90.29,51124.0,73.4061,73.6451,71.9478,71.9478,51124.0
2017-05-01 10:00:00,90.36,90.65,89.86,89.9,73407.0,72.0036,72.2347,71.6052,71.6371,73407.0
2017-05-01 10:30:00,89.92,90.61,89.92,90.45,62062.0,71.653,72.2028,71.653,72.0753,62062.0
2017-05-01 11:00:00,90.41,90.45,89.87,89.9,58343.0,72.0434,72.0753,71.6131,71.6371,58343.0
2017-05-01 11:30:00,89.88,89.91,89.45,89.61,46651.0,71.6211,71.645,71.2785,71.406,46651.0
2017-05-01 12:00:00,89.59,89.83,89.37,89.5,48556.0,71.39,71.5813,71.2147,71.3183,48556.0
2017-05-01 12:30:00,89.5,89.9,89.49,89.9,46449.0,71.3183,71.6371,71.3103,71.6371,46449.0
2017-05-01 13:00:00,89.88,90.38,89.87,90.34,50986.0,71.6211,72.0195,71.6131,71.9877,50986.0
2017-05-01 13:30:00,90.38,90.88,90.34,90.83,42051.0,72.0195,72.418,71.9877,72.3781,42051.0
2017-05-01 14:00:00,90.87,90.87,90.21,90.38,30351.0,72.41,72.41,71.8841,72.0195,30351.0
2017-05-01 14:30:00,90.4,90.47,90.13,90.23,40497.0,72.0355,72.0913,71.8203,71.9,40497.0
2017-05-01 15:00:00,90.23,90.41,90.01,90.41,71058.0,71.9,72.0434,71.7247,72.0434,71058.0
2017-05-01 15:30:00,90.41,90.52,90.21,90.27,173361.0,72.0434,72.1311,71.8841,71.9319,173361.0
2017-05-02 09:30:00,90.73,91.49,90.62,90.8,29021.0,72.2984,72.904,72.2108,72.3542,29021.0
2017-05-02 10:00:00,90.77,91.64,90.71,91.4,30906.0,72.3303,73.0236,72.2825,72.8323,30906.0
2017-05-02 10:30:00,91.43,91.65,91.23,91.42,64042.0,72.8562,73.0315,72.6969,72.8483,64042.0
2017-05-02 11:00:00,91.43,91.61,91.29,91.59,38734.0,72.8562,72.9997,72.7447,72.9837,38734.0
2017-05-02 11:30:00,91.62,91.65,91.46,91.54,28017.0,73.0076,73.0315,72.8801,72.9439,28017.0
2017-05-02 12:00:00,91.57,91.97,91.56,91.74,28816.0,72.9678,73.2865,72.9598,73.1033,28816.0
2017-05-02 12:30:00,91.76,91.96,91.67,91.92,22090.0,73.1192,73.2786,73.0475,73.2467,22090.0
2017-05-02 13:00:00,91.93,92.15,91.8,92.12,27613.0,73.2547,73.43,73.1511,73.4061,27613.0
2017-05-02 13:30:00,92.08,92.35,92.08,92.21,25150.0,73.3742,73.5893,73.3742,73.4778,25150.0
2017-05-02 14:00:00,92.2,92.38,92.18,92.25,30978.0,73.4698,73.6132,73.4539,73.5097,30978.0
2017-05-02 14:30:00,92.23,92.3,92.03,92.05,53075.0,73.4937,73.5495,73.3344,73.3503,53075.0
2017-05-02 15:00:00,92.05,92.2,92.04,92.11,78163.0,73.3503,73.4698,73.3423,73.3981,78163.0
2017-05-02 15:30:00,92.13,92.15,91.95,92.14,123746.0,73.414,73.43,73.2706,73.422,123746.0
2017-05-03 09:30:00,92.26,93.18,92.0,92.26,49100.0,73.5176,74.2507,73.3104,73.5176,49100.0
2017-05-03 10:00:00,92.29,92.31,91.51,91.56,29812.0,73.5415,73.5575,72.92,72.9598,29812.0
2017-05-03 10:30:00,91.47,91.54,90.8,90.87,42573.0,72.8881,72.9439,72.3542,72.41,42573.0
2017-05-03 11:00:00,90.92,91.64,90.92,91.59,33423.0,72.4498,73.0236,72.4498,72.9837,33423.0
2017-05-03 11:30:00,91.61,91.75,91.45,91.51,30174.0,72.9997,73.1112,72.8722,72.92,30174.0
2017-05-03 12:00:00,91.45,91.53,91.25,91.47,25899.0,72.8722,72.9359,72.7128,72.8881,25899.0
2017-05-03 12:30:00,91.44,91.44,91.2,91.32,28988.0,72.8642,72.8642,72.673,72.7686,28988.0
2017-05-03 13:00:00,91.32,91.56,91.22,91.35,24527.0,72.7686,72.9598,72.6889,72.7925,24527.0
2017-05-03 13:30:00,91.37,91.38,91.13,91.21,17224.0,72.8084,72.8164,72.6172,72.6809,17224.0
2017-05-03 14:00:00,91.22,91.4,91.04,91.2,21148.0,72.6889,72.8323,72.5455,72.673,21148.0
2017-05-03 14:30:00,91.2,91.34,91.11,91.21,33497.0,72.673,72.7845,72.6012,72.6809,33497.0
2017-05-03 15:00:00,91.19,91.36,91.08,91.32,34901.0,72.665,72.8005,72.5773,72.7686,34901.0
2017-05-03 15:30:00,91.32,91.71,91.22,91.55,75628.0,72.7686,73.0794,72.6889,72.9519,75628.0
2017-05-04 09:30:00,91.65,92.55,91.65,91.83,66567.0,73.0315,73.7487,73.0315,73.175,66567.0
2017-05-04 10:00:00,91.85,92.22,91.6,92.09,50170.0,73.1909,73.4858,72.9917,73.3822,50170.0
2017-05-04 10:30:00,92.09,92.4,92.01,92.24,43428.0,73.3822,73.6292,73.3184,73.5017,43428.0
2017-05-04 11:00:00,92.27,92.45,92.18,92.22,72174.0,73.5256,73.669,73.4539,73.4858,72174.0
2017-05-04 11:30:00,92.22,92.42,92.09,92.09,39059.0,73.4858,73.6451,73.3822,73.3822,39059.0
2017-05-04 12:00:00,92.16,92.17,91.61,91.91,29933.0,73.4379,73.4459,72.9997,73.2387,29933.0
2017-05-04 12:30:00,91.95,92.3,91.89,92.23,17587.0,73.2706,73.5495,73.2228,73.4937,17587.0
2017-05-04 13:00:00,92.22,92.26,91.9,91.94,27771.0,73.4858,73.5176,73.2308,73.2626,27771.0
2017-05-04 13:30:00,91.92,92.09,91.82,91.82,23089.0,73.2467,73.3822,73.167,73.167,23089.0
2017-05-04 14:00:00,91.82,92.13,91.75,91.93,30415.0,73.167,73.414,73.1112,73.2547,30415.0
2017-05-04 14:30:00,91.95,92.12,91.73,91.8,47292.0,73.2706,73.4061,73.0953,73.1511,47292.0
2017-05-04 15:00:00,91.79,92.04,91.78,91.97,64882.0,73.1431,73.3423,73.1351,73.2865,64882.0
2017-05-04 15:30:00,91.94,92.14,91.84,92.1,121190.0,73.2626,73.422,73.1829,73.3901,121190.0
2017-05-05 09:30:00,92.2,92.76,92.05,92.69,22696.0,73.4698,73.9161,73.3503,73.8603,22696.0
2017-05-05 10:00:00,92.56,93.0,92.37,92.84,15807.0,73.7567,74.1073,73.6053,73.9798,15807.0
2017-05-05 10:30:00,92.8,93.12,92.52,93.08,19665.0,73.9479,74.2029,73.7248,74.171,19665.0
2017-05-05 11:00:00,93.12,93.3,93.0,93.24,31567.0,74.2029,74.3464,74.1073,74.2985,31567.0
2017-05-05 11:30:00,93.26,93.54,93.2,93.46,17360.0,74.3145,74.5376,74.2667,74.4738,17360.0
2017-05-05 12:00:00,93.4,93.43,93.1,93.18,17584.0,74.426,74.4499,74.187,74.2507,17584.0
2017-05-05 12:30:00,93.18,93.2,93.02,93.17,13926.0,74.2507,74.2667,74.1232,74.2428,13926.0
2017-05-05 13:00:00,93.15,93.35,93.15,93.32,10364.0,74.2268,74.3862,74.2268,74.3623,10364.0
2017-05-05 13:30:00,93.32,93.33,93.16,93.28,11591.0,74.3623,74.3703,74.2348,74.3304,11591.0
2017-05-05 14:00:00,93.28,93.46,93.16,93.28,14047.0,74.3304,74.4738,74.2348,74.3304,14047.0
2017-05-05 14:30:00,93.32,93.34,93.21,93.23,11187.0,74.3623,74.3782,74.2746,74.2906,11187.0
2017-05-05 15:00:00,93.24,93.32,93.11,93.26,28420.0,74.2985,74.3623,74.195,74.3145,28420.0
2017-05-05 15:30:00,93.26,93.29,93.05,93.29,71293.0,74.3145,74.3384,74.1471,74.3384,71293.0
2017-05-08 09:30:00,93.64,93.98,92.96,93.1,19085.0,74.6173,74.8882,74.0754,74.187,19085.0
2017-05-08 10:00:00,93.06,93.33,92.82,92.82,71819.0,74.1551,74.3703,73.9639,73.9639,71819.0
2017-05-08 10:30:00,92.86,92.98,92.66,92.98,30607.0,73.9957,74.0914,73.8364,74.0914,30607.0
2017-05-08 11:00:00,92.99,93.13,92.59,92.84,22594.0,74.0993,74.2109,73.7806,73.9798,22594.0
2017-05-08 11:30:00,92.86,93.14,92.85,92.95,16377.0,73.9957,74.2189,73.9878,74.0675,16377.0
2017-05-08 12:00:00,92.99,93.04,92.94,93.0,10716.0,74.0993,74.1392,74.0595,74.1073,10716.0
2017-05-08 12:30:00,93.01,93.08,92.91,93.0,17577.0,74.1153,74.171,74.0356,74.1073,17577.0
2017-05-08 13:00:00,93.04,93.11,93.01,93.03,10381.0,74.1392,74.195,74.1153,74.1312,10381.0
2017-05-08 13:30:00,93.02,93.18,92.94,92.95,18944.0,74.1232,74.2507,74.0595,74.0675,18944.0
2017-05-08 14:00:00,92.94,92.96,92.75,92.77,17532.0,74.0595,74.0754,73.9081,73.924,17532.0
2017-05-08 14:30:00,92.81,92.88,92.69,92.83,28233.0,73.9559,74.0117,73.8603,73.9718,28233.0
2017-05-08 15:00:00,92.84,92.91,92.71,92.72,94192.0,73.9798,74.0356,73.8762,73.8842,94192.0
2017-05-08 15:30:00,92.71,92.71,92.27,92.36,86811.0,73.8762,73.8762,73.5256,73.5973,86811.0
2017-05-09 09:30:00,92.27,92.79,91.87,92.44,13798.0,73.5256,73.94,73.2069,73.6611,13798.0
2017-05-09 10:00:00,92.39,92.41,91.97,92.24,21069.0,73.6212,73.6372,73.2865,73.5017,21069.0
2017-05-09 10:30:00,92.26,92.29,92.09,92.22,23701.0,73.5176,73.5415,73.3822,73.4858,23701.0
2017-05-09 11:00:00,92.25,92.59,92.25,92.31,16623.0,73.5097,73.7806,73.5097,73.5575,16623.0
2017-05-09 11:30:00,92.38,92.44,92.16,92.4,13410.0,73.6132,73.6611,73.4379,73.6292,13410.0
2017-05-09 12:00:00,92.42,92.68,92.42,92.68,13469.0,73.6451,73.8523,73.6451,73.8523,13469.0
2017-05-09 12:30:00,92.65,92.65,92.43,92.51,14350.0,73.8284,73.8284,73.6531,73.7168,14350.0
2017-05-09 13:00:00,92.53,92.79,92.5,92.68,25320.0,73.7328,73.94,73.7089,73.8523,25320.0
2017-05-09 13:30:00,92.7,92.77,92.52,92.69,24495.0,73.8682,73.924,73.7248,73.8603,24495.0
2017-05-09 14:00:00,92.7,92.72,92.49,92.49,24112.0,73.8682,73.8842,73.7009,73.7009,24112.0
2017-05-09 14:30:00,92.54,92.58,92.41,92.53,10353.0,73.7407,73.7726,73.6372,73.7328,10353.0
2017-05-09 15:00:00,92.56,92.68,92.54,92.62,23791.0,73.7567,73.8523,73.7407,73.8045,23791.0
2017-05-09 15:30:00,92.62,92.62,92.2,92.38,82379.0,73.8045,73.8045,73.4698,73.6132,82379.0
2017-05-10 09:30:00,91.69,92.65,91.69,92.33,22091.0,73.0634,73.8284,73.0634,73.5734,22091.0
2017-05-10 10:00:00,92.32,92.58,92.13,92.13,17562.0,73.5654,73.7726,73.414,73.414,17562.0
2017-05-10 10:30:00,92.12,92.2,91.75,91.95,24218.0,73.4061,73.4698,73.1112,73.2706,24218.0
2017-05-10 11:00:00,92.0,92.39,91.98,92.19,24380.0,73.3104,73.6212,73.2945,73.4618,24380.0
2017-05-10 11:30:00,92.2,92.53,92.18,92.18,19553.0,73.4698,73.7328,73.4539,73.4539,19553.0
2017-05-10 12:00:00,92.14,92.37,92.13,92.22,18028.0,73.422,73.6053,73.414,73.4858,18028.0
2017-05-10 12:30:00,92.21,92.26,92.13,92.2,16026.0,73.4778,73.5176,73.414,73.4698,16026.0
2017-05-10 13:00:00,92.23,92.26,92.09,92.11,22884.0,73.4937,73.5176,73.3822,73.3981,22884.0
2017-05-10 13:30:00,92.11,92.16,91.98,92.05,28693.0,73.3981,73.4379,73.2945,73.3503,28693.0
2017-05-10 14:00:00,92.08,92.32,92.07,92.32,28181.0,73.3742,73.5654,73.3662,73.5654,28181.0
2017-05-10 14:30:00,92.29,92.39,92.16,92.19,22020.0,73.5415,73.6212,73.4379,73.4618,22020.0
2017-05-10 15:00:00,92.21,92.36,92.09,92.27,43596.0,73.4778,73.5973,73.3822,73.5256,43596.0
2017-05-10 15:30:00,92.27,92.44,92.21,92.36,102477.0,73.5256,73.6611,73.4778,73.5973,102477.0
2017-05-11 09:30:00,92.37,92.41,90.2,90.35,24441.0,73.6053,73.6372,71.8761,71.9956,24441.0
2017-05-11 10:00:00,90.35,90.39,89.31,89.32,47176.0,71.9956,72.0275,71.1669,71.1749,47176.0
2017-05-11 10:30:00,89.32,89.74,89.03,89.52,59344.0,71.1749,71.5096,70.9438,71.3343,59344.0
2017-05-11 11:00:00,89.55,90.02,89.53,89.89,28594.0,71.3582,71.7327,71.3422,71.6291,28594.0
2017-05-11 11:30:00,89.87,90.1,89.69,89.92,13905.0,71.6131,71.7964,71.4697,71.653,13905.0
2017-05-11 12:00:00,89.93,90.13,89.8,90.04,15414.0,71.661,71.8203,71.5574,71.7486,15414.0
2017-05-11 12:30:00,89.98,90.05,89.95,90.0,12202.0,71.7008,71.7566,71.6769,71.7167,12202.0
2017-05-11 13:00:00,89.98,90.1,89.85,89.88,14107.0,71.7008,71.7964,71.5972,71.6211,14107.0
2017-05-11 13:30:00,89.88,90.22,89.83,90.19,15297.0,71.6211,71.892,71.5813,71.8681,15297.0
2017-05-11 14:00:00,90.22,90.36,90.13,90.34,23492.0,71.892,72.0036,71.8203,71.9877,23492.0
2017-05-11 14:30:00,90.37,90.5,90.33,90.38,15072.0,72.0116,72.1152,71.9797,72.0195,15072.0
2017-05-11 15:00:00,90.4,90.54,90.17,90.23,26682.0,72.0355,72.147,71.8522,71.9,26682.0
2017-05-11 15:30:00,90.21,90.5,90.19,90.33,79050.0,71.8841,72.1152,71.8681,71.9797,79050.0
2017-05-12 09:30:00,89.78,90.04,88.73,88.84,40808.0,71.5414,71.7486,70.7047,70.7924,40808.0
2017-05-12 10:00:00,88.88,89.23,88.78,89.11,30053.0,70.8243,71.1032,70.7446,71.0075,30053.0
2017-05-12 10:30:00,89.25,89.31,88.97,89.13,20101.0,71.1191,71.1669,70.896,71.0235,20101.0
2017-05-12 11:00:00,89.11,89.34,89.07,89.32,15731.0,71.0075,71.1908,70.9757,71.1749,15731.0
2017-05-12 11:30:00,89.3,89.43,89.15,89.17,9765.0,71.1589,71.2625,71.0394,71.0554,9765.0
2017-05-12 12:00:00,89.11,89.45,89.06,89.44,39859.0,71.0075,71.2785,70.9677,71.2705,39859.0
2017-05-12 12:30:00,89.44,89.45,89.07,89.23,17981.0,71.2705,71.2785,70.9757,71.1032,17981.0
2017-05-12 13:00:00,89.2,89.25,88.97,89.02,11229.0,71.0793,71.1191,70.896,70.9358,11229.0
2017-05-12 13:30:00,89.0,89.01,88.77,88.85,10266.0,70.9199,70.9279,70.7366,70.8004,10266.0
2017-05-12 14:00:00,88.89,89.19,88.81,89.19,25698.0,70.8322,71.0713,70.7685,71.0713,25698.0
2017-05-12 14:30:00,89.18,89.21,89.02,89.02,22433.0,71.0633,71.0872,70.9358,70.9358,22433.0
2017-05-12 15:00:00,89.05,89.29,89.03,89.25,44526.0,70.9597,71.151,70.9438,71.1191,44526.0
2017-05-12 15:30:00,89.23,89.29,88.96,89.23,134533.0,71.1032,71.151,70.888,71.1032,134533.0
2017-05-15 09:30:00,88.74,89.62,88.74,89.13,52321.0,70.7127,71.4139,70.7127,71.0235,52321.0
2017-05-15 10:00:00,89.18,89.74,89.18,89.41,23523.0,71.0633,71.5096,71.0633,71.2466,23523.0
2017-05-15 10:30:00,89.4,89.52,89.08,89.15,66883.0,71.2386,71.3343,70.9836,71.0394,66883.0
2017-05-15 11:00:00,89.12,89.18,88.93,89.08,9004.0,71.0155,71.0633,70.8641,70.9836,9004.0
2017-05-15 11:30:00,89.12,89.12,88.9,89.12,7869.0,71.0155,71.0155,70.8402,71.0155,7869.0
2017-05-15 12:00:00,89.1,89.11,88.82,88.91,10422.0,70.9996,71.0075,70.7765,70.8482,10422.0
2017-05-15 12:30:00,88.91,88.93,88.86,88.88,6705.0,70.8482,70.8641,70.8083,70.8243,6705.0
2017-05-15 13:00:00,88.82,89.06,88.8,88.99,13270.0,70.7765,70.9677,70.7605,70.9119,13270.0
2017-05-15 13:30:00,89.01,89.16,88.99,89.08,6627.0,70.9279,71.0474,70.9119,70.9836,6627.0
2017-05-15 14:00:00,89.03,89.08,88.7,88.7,13416.0,70.9438,70.9836,70.6808,70.6808,13416.0
2017-05-15 14:30:00,88.74,88.78,88.48,88.56,13883.0,70.7127,70.7446,70.5055,70.5693,13883.0
2017-05-15 15:00:00,88.59,88.72,88.53,88.67,17335.0,70.5932,70.6968,70.5454,70.6569,17335.0
2017-05-15 15:30:00,88.66,88.88,88.66,88.77,51878.0,70.649,70.8243,70.649,70.7366,51878.0
2017-05-16 09:30:00,88.17,88.38,86.89,87.34,33996.0,70.2585,70.4258,69.2385,69.5971,33996.0
2017-05-16 10:00:00,87.23,87.77,86.93,86.93,36710.0,69.5095,69.9398,69.2704,69.2704,36710.0
2017-05-16 10:30:00,87.02,87.12,86.79,86.97,39679.0,69.3421,69.4218,69.1588,69.3023,39679.0
2017-05-16 11:00:00,86.98,87.04,86.66,86.66,44892.0,69.3102,69.3581,69.0553,69.0553,44892.0
2017-05-16 11:30:00,86.6,86.97,86.46,86.79,28111.0,69.0074,69.3023,68.8959,69.1588,28111.0
2017-05-16 12:00:00,86.83,87.09,86.7,87.06,17388.0,69.1907,69.3979,69.0871,69.374,17388.0
2017-05-16 12:30:00,87.09,87.09,86.66,86.73,32737.0,69.3979,69.3979,69.0553,69.111,32737.0
2017-05-16 13:00:00,86.78,86.9,86.54,86.76,25609.0,69.1509,69.2465,68.9596,69.1349,25609.0
2017-05-16 13:30:00,86.74,86.96,86.7,86.78,19791.0,69.119,69.2943,69.0871,69.1509,19791.0
2017-05-16 14:00:00,86.78,86.86,86.57,86.69,24526.0,69.1509,69.2146,68.9835,69.0792,24526.0
2017-05-16 14:30:00,86.71,86.76,86.36,86.36,25105.0,69.0951,69.1349,68.8162,68.8162,25105.0
2017-05-16 15:00:00,86.37,86.77,86.37,86.7,94896.0,68.8242,69.1429,68.8242,69.0871,94896.0
2017-05-16 15:30:00,86.67,86.72,86.33,86.34,140100.0,69.0632,69.1031,68.7923,68.8003,140100.0
2017-05-17 09:30:00,85.52,86.09,85.01,85.01,23761.0,68.1468,68.601,67.7404,67.7404,23761.0
2017-05-17 10:00:00,85.11,85.35,84.94,85.12,37030.0,67.8201,68.0114,67.6847,67.8281,37030.0
2017-05-17 10:30:00,85.18,85.3,84.79,84.82,153709.0,67.8759,67.9715,67.5651,67.589,153709.0
2017-05-17 11:00:00,84.92,85.12,84.82,84.89,50686.0,67.6687,67.8281,67.589,67.6448,50686.0
2017-05-17 11:30:00,84.92,85.12,84.8,85.01,44581.0,67.6687,67.8281,67.5731,67.7404,44581.0
2017-05-17 12:00:00,85.01,85.01,84.54,84.77,44074.0,67.7404,67.7404,67.3659,67.5492,44074.0
2017-05-17 12:30:00,84.84,84.86,84.71,84.81,33700.0,67.605,67.6209,67.5014,67.5811,33700.0
2017-05-17 13:00:00,84.83,85.07,84.81,85.01,34376.0,67.597,67.7883,67.5811,67.7404,34376.0
2017-05-17 13:30:00,85.05,85.2,84.91,84.96,24699.0,67.7723,67.8918,67.6608,67.7006,24699.0
2017-05-17 14:00:00,84.94,85.1,84.7,84.7,27740.0,67.6847,67.8122,67.4934,67.4934,27740.0
2017-05-17 14:30:00,84.7,84.86,84.66,84.82,22865.0,67.4934,67.6209,67.4615,67.589,22865.0
2017-05-17 15:00:00,84.85,84.92,84.7,84.79,23703.0,67.6129,67.6687,67.4934,67.5651,23703.0
2017-05-17 15:30:00,84.82,84.98,84.41,84.43,96744.0,67.589,67.7165,67.2623,67.2783,96744.0
2017-05-18 09:30:00,85.05,85.05,83.46,83.5,47800.0,67.7723,67.7723,66.5053,66.5372,47800.0
2017-05-18 10:00:00,83.54,84.25,83.44,83.66,84870.0,66.5691,67.1348,66.4894,66.6647,84870.0
2017-05-18 10:30:00,83.68,84.07,83.6,84.0,18500.0,66.6806,66.9914,66.6169,66.9356,18500.0
2017-05-18 11:00:00,84.03,84.15,83.83,83.93,64980.0,66.9595,67.0552,66.8002,66.8798,64980.0
2017-05-18 11:30:00,83.96,84.1,83.47,83.68,61965.0,66.9037,67.0153,66.5133,66.6806,61965.0
2017-05-18 12:00:00,83.67,83.89,83.6,83.77,22671.0,66.6727,66.848,66.6169,66.7523,22671.0
2017-05-18 12:30:00,83.79,83.79,83.14,83.47,32817.0,66.7683,66.7683,66.2503,66.5133,32817.0
2017-05-18 13:00:00,83.51,83.6,83.33,83.54,30586.0,66.5452,66.6169,66.4017,66.5691,30586.0
2017-05-18 13:30:00,83.51,83.67,83.33,83.64,22273.0,66.5452,66.6727,66.4017,66.6488,22273.0
2017-05-18 14:00:00,83.62,83.91,83.48,83.83,30033.0,66.6328,66.8639,66.5213,66.8002,30033.0
2017-05-18 14:30:00,83.87,83.92,83.41,83.47,31357.0,66.832,66.8719,66.4655,66.5133,31357.0
2017-05-18 15:00:00,83.49,83.58,83.4,83.43,52006.0,66.5292,66.6009,66.4575,66.4814,52006.0
2017-05-18 15:30:00,83.43,83.64,83.27,83.3,120810.0,66.4814,66.6488,66.3539,66.3778,120810.0
2017-05-19 09:30:00,83.5,84.16,81.67,82.08,63240.0,66.5372,67.0631,65.079,65.4057,63240.0
2017-05-19 10:00:00,82.09,82.86,81.97,82.86,93863.0,65.4136,66.0272,65.318,66.0272,93863.0
2017-05-19 10:30:00,82.77,82.86,82.52,82.71,27509.0,65.9555,66.0272,65.7563,65.9077,27509.0
2017-05-19 11:00:00,82.7,82.81,82.34,82.46,32207.0,65.8997,65.9874,65.6128,65.7085,32207.0
2017-05-19 11:30:00,82.54,82.85,82.35,82.63,70647.0,65.7722,66.0192,65.6208,65.8439,70647.0
2017-05-19 12:00:00,82.68,82.81,82.37,82.4,46494.0,65.8838,65.9874,65.6368,65.6607,46494.0
2017-05-19 12:30:00,82.45,82.62,82.37,82.53,44134.0,65.7005,65.836,65.6368,65.7642,44134.0
2017-05-19 13:00:00,82.49,82.8,82.46,82.68,47207.0,65.7324,65.9794,65.7085,65.8838,47207.0
2017-05-19 13:30:00,82.69,82.94,82.67,82.86,42955.0,65.8917,66.091,65.8758,66.0272,42955.0
2017-05-19 14:00:00,82.85,82.95,82.77,82.85,40805.0,66.0192,66.0989,65.9555,66.0192,40805.0
2017-05-19 14:30:00,82.87,83.01,82.8,82.8,33163.0,66.0352,66.1467,65.9794,65.9794,33163.0
2017-05-19 15:00:00,82.8,82.87,82.52,82.52,62130.0,65.9794,66.0352,65.7563,65.7563,62130.0
2017-05-19 15:30:00,82.51,82.8,82.47,82.75,149562.0,65.7483,65.9794,65.7164,65.9396,149562.0
2017-05-22 09:30:00,82.7,83.09,82.25,82.39,24835.0,65.8997,66.2105,65.5411,65.6527,24835.0
2017-05-22 10:00:00,82.32,83.14,82.3,82.41,61502.0,65.5969,66.2503,65.581,65.6686,61502.0
2017-05-22 10:30:00,82.5,82.51,82.15,82.22,26408.0,65.7403,65.7483,65.4614,65.5172,26408.0
2017-05-22 11:00:00,82.27,82.6,82.2,82.22,37878.0,65.5571,65.82,65.5013,65.5172,37878.0
2017-05-22 11:30:00,82.25,82.27,82.06,82.21,21097.0,65.5411,65.5571,65.3897,65.5093,21097.0
2017-05-22 12:00:00,82.23,82.52,82.16,82.35,41410.0,65.5252,65.7563,65.4694,65.6208,41410.0
2017-05-22 12:30:00,82.4,82.5,82.36,82.4,29288.0,65.6607,65.7403,65.6288,65.6607,29288.0
2017-05-22 13:00:00,82.4,82.42,82.02,82.03,19734.0,65.6607,65.6766,65.3579,65.3658,19734.0
2017-05-22 13:30:00,82.04,82.05,81.85,81.96,16302.0,65.3738,65.3818,65.2224,65.31,16302.0
2017-05-22 14:00:00,81.9,81.9,81.59,81.64,32075.0,65.2622,65.2622,65.0152,65.0551,32075.0
2017-05-22 14:30:00,81.65,81.95,81.62,81.8,53698.0,65.063,65.3021,65.0391,65.1825,53698.0
2017-05-22 15:00:00,81.8,81.92,81.68,81.9,140411.0,65.1825,65.2782,65.0869,65.2622,140411.0
2017-05-22 15:30:00,81.92,82.07,81.89,81.95,114672.0,65.2782,65.3977,65.2543,65.3021,114672.0
2017-05-23 09:30:00,82.27,82.27,81.38,81.7,35063.0,65.5571,65.5571,64.8479,65.1029,35063.0
2017-05-23 10:00:00,81.73,81.78,81.21,81.31,34936.0,65.1268,65.1666,64.7124,64.7921,34936.0
2017-05-23 10:30:00,81.25,81.27,81.01,81.07,40879.0,64.7443,64.7602,64.553,64.6008,40879.0
2017-05-23 11:00:00,81.1,81.17,81.02,81.09,36306.0,64.6248,64.6805,64.561,64.6168,36306.0
2017-05-23 11:30:00,81.07,81.15,81.0,81.07,57631.0,64.6008,64.6646,64.5451,64.6008,57631.0
2017-05-23 12:00:00,81.05,81.13,80.9,81.04,52892.0,64.5849,64.6487,64.4654,64.5769,52892.0
2017-05-23 12:30:00,81.02,81.05,80.79,80.8,24350.0,64.561,64.5849,64.3777,64.3857,24350.0
2017-05-23 13:00:00,80.81,80.85,80.7,80.71,28073.0,64.3937,64.4255,64.306,64.314,28073.0
2017-05-23 13:30:00,80.73,80.77,80.56,80.56,21490.0,64.3299,64.3618,64.1945,64.1945,21490.0
2017-05-23 14:00:00,80.56,80.57,80.07,80.11,43777.0,64.1945,64.2024,63.804,63.8359,43777.0
2017-05-23 14:30:00,80.14,80.38,80.1,80.34,67837.0,63.8598,64.051,63.8279,64.0191,67837.0
2017-05-23 15:00:00,80.34,80.43,80.23,80.33,109821.0,64.0191,64.0909,63.9315,64.0112,109821.0
2017-05-23 15:30:00,80.33,80.55,80.29,80.45,134627.0,64.0112,64.1865,63.9793,64.1068,134627.0
2017-05-24 09:30:00,80.23,80.61,79.76,80.37,41472.0,63.9315,64.2343,63.557,64.043,41472.0
2017-05-24 10:00:00,80.37,80.39,80.05,80.06,24271.0,64.043,64.059,63.7881,63.796,24271.0
2017-05-24 10:30:00,80.08,80.48,80.05,80.46,23766.0,63.812,64.1307,63.7881,64.1148,23766.0
2017-05-24 11:00:00,80.45,80.6,80.3,80.4,100917.0,64.1068,64.2263,63.9873,64.067,100917.0
2017-05-24 11:30:00,80.4,80.42,80.15,80.25,29986.0,64.067,64.0829,63.8677,63.9474,29986.0
2017-05-24 12:00:00,80.25,80.44,80.24,80.44,24616.0,63.9474,64.0988,63.9395,64.0988,24616.0
2017-05-24 12:30:00,80.42,80.43,80.28,80.41,19946.0,64.0829,64.0909,63.9713,64.0749,19946.0
2017-05-24 13:00:00,80.39,80.45,80.3,80.41,43339.0,64.059,64.1068,63.9873,64.0749,43339.0
2017-05-24 13:30:00,80.43,80.45,80.33,80.39,43702.0,64.0909,64.1068,64.0112,64.059,43702.0
2017-05-24 14:00:00,80.37,80.44,80.32,80.42,53526.0,64.043,64.0988,64.0032,64.0829,53526.0
2017-05-24 14:30:00,80.41,80.82,80.34,80.7,73731.0,64.0749,64.4016,64.0191,64.306,73731.0
2017-05-24 15:00:00,80.7,80.94,80.4,80.94,91212.0,64.306,64.4973,64.067,64.4973,91212.0
2017-05-24 15:30:00,80.94,81.35,80.92,81.09,159314.0,64.4973,64.824,64.4813,64.6168,159314.0
2017-05-25 09:30:00,81.32,84.11,81.32,83.91,139006.0,65.0888,67.3219,65.0888,67.1618,139006.0
2017-05-25 10:00:00,83.96,84.16,83.7,83.74,70703.0,67.2019,67.3619,66.9937,67.0258,70703.0
2017-05-25 10:30:00,83.74,83.95,83.64,83.7,77280.0,67.0258,67.1938,66.9457,66.9937,77280.0
2017-05-25 11:00:00,83.69,83.76,83.42,83.45,58146.0,66.9857,67.0418,66.7696,66.7936,58146.0
2017-05-25 11:30:00,83.44,83.6,82.96,83.08,29306.0,66.7856,66.9137,66.4014,66.4975,29306.0
2017-05-25 12:00:00,83.08,83.1,82.85,82.99,27653.0,66.4975,66.5135,66.3134,66.4255,27653.0
2017-05-25 12:30:00,82.95,83.12,82.88,83.03,36161.0,66.3934,66.5295,66.3374,66.4575,36161.0
2017-05-25 13:00:00,83.0,83.09,82.79,82.86,25105.0,66.4335,66.5055,66.2654,66.3214,25105.0
2017-05-25 13:30:00,82.82,82.82,82.64,82.64,24213.0,66.2894,66.2894,66.1453,66.1453,24213.0
2017-05-25 14:00:00,82.67,82.79,82.48,82.75,43495.0,66.1693,66.2654,66.0173,66.2334,43495.0
2017-05-25 14:30:00,82.76,83.02,82.74,82.92,59422.0,66.2414,66.4495,66.2254,66.3694,59422.0
2017-05-25 15:00:00,82.93,83.18,82.83,83.12,62060.0,66.3774,66.5775,66.2974,66.5295,62060.0
2017-05-25 15:30:00,83.09,83.16,83.01,83.06,156445.0,66.5055,66.5615,66.4415,66.4815,156445.0
2017-05-26 09:30:00,83.17,83.39,82.73,83.04,35244.0,66.5695,66.7456,66.2174,66.4655,35244.0
2017-05-26 10:00:00,82.87,83.16,82.87,83.09,29346.0,66.3294,66.5615,66.3294,66.5055,29346.0
2017-05-26 10:30:00,83.13,83.18,82.66,82.7,17822.0,66.5375,66.5775,66.1613,66.1933,17822.0
2017-05-26 11:00:00,82.75,83.45,82.72,83.45,47562.0,66.2334,66.7936,66.2094,66.7936,47562.0
2017-05-26 11:30:00,83.45,83.49,83.0,83.0,19143.0,66.7936,66.8257,66.4335,66.4335,19143.0
2017-05-26 12:00:00,83.0,83.16,82.9,83.08,14427.0,66.4335,66.5615,66.3534,66.4975,14427.0
2017-05-26 12:30:00,83.08,83.12,83.03,83.03,8107.0,66.4975,66.5295,66.4575,66.4575,8107.0
2017-05-26 13:00:00,83.0,83.32,82.98,83.0,9935.0,66.4335,66.6896,66.4175,66.4335,9935.0
2017-05-26 13:30:00,83.04,83.11,82.99,83.02,8852.0,66.4655,66.5215,66.4255,66.4495,8852.0
2017-05-26 14:00:00,83.03,83.25,83.0,83.25,18532.0,66.4575,66.6336,66.4335,66.6336,18532.0
2017-05-26 14:30:00,83.2,83.22,83.08,83.19,17140.0,66.5935,66.6096,66.4975,66.5855,17140.0
2017-05-26 15:00:00,83.2,83.29,83.16,83.2,21375.0,66.5935,66.6656,66.5615,66.5935,21375.0
2017-05-26 15:30:00,83.21,83.21,82.99,83.01,56635.0,66.6015,66.6015,66.4255,66.4415,56635.0
2017-05-30 09:30:00,83.02,83.65,82.91,83.43,15468.0,66.4495,66.9537,66.3614,66.7776,15468.0
2017-05-30 10:00:00,83.4,83.42,82.91,83.15,24624.0,66.7536,66.7696,66.3614,66.5535,24624.0
2017-05-30 10:30:00,83.12,83.31,83.1,83.16,28303.0,66.5295,66.6816,66.5135,66.5615,28303.0
2017-05-30 11:00:00,83.16,83.16,82.7,82.7,25564.0,66.5615,66.5615,66.1933,66.1933,25564.0
2017-05-30 11:30:00,82.72,82.81,82.5,82.64,12895.0,66.2094,66.2814,66.0333,66.1453,12895.0
2017-05-30 12:00:00,82.63,82.66,82.5,82.56,6934.0,66.1373,66.1613,66.0333,66.0813,6934.0
2017-05-30 12:30:00,82.57,82.65,82.46,82.6,6607.0,66.0893,66.1533,66.0012,66.1133,6607.0
2017-05-30 13:00:00,82.56,82.59,82.43,82.53,7268.0,66.0813,66.1053,65.9772,66.0573,7268.0
2017-05-30 13:30:00,82.52,82.61,82.4,82.4,18119.0,66.0493,66.1213,65.9532,65.9532,18119.0
2017-05-30 14:00:00,82.38,82.41,82.07,82.07,22193.0,65.9372,65.9612,65.6891,65.6891,22193.0
2017-05-30 14:30:00,82.07,82.2,82.04,82.18,27564.0,65.6891,65.7931,65.6651,65.7771,27564.0
2017-05-30 15:00:00,82.18,82.25,82.02,82.24,42148.0,65.7771,65.8332,65.6491,65.8252,42148.0
2017-05-30 15:30:00,82.25,82.34,82.07,82.07,84527.0,65.8332,65.9052,65.6891,65.6891,84527.0
2017-05-31 09:30:00,82.2,82.2,81.11,81.21,44491.0,65.7931,65.7931,64.9207,65.0007,44491.0
2017-05-31 10:00:00,81.17,81.27,80.59,81.27,48904.0,64.9687,65.0488,64.5045,65.0488,48904.0
2017-05-31 10:30:00,81.23,82.01,81.23,81.7,29683.0,65.0168,65.6411,65.0168,65.3929,29683.0
2017-05-31 11:00:00,81.74,81.75,81.25,81.56,54807.0,65.425,65.433,65.0328,65.2809,54807.0
2017-05-31 11:30:00,81.56,82.02,81.46,81.72,36149.0,65.2809,65.6491,65.2008,65.4089,36149.0
2017-05-31 12:00:00,81.68,81.69,81.44,81.65,16953.0,65.3769,65.3849,65.1848,65.3529,16953.0
2017-05-31 12:30:00,81.6,81.99,81.58,81.89,13135.0,65.3129,65.6251,65.2969,65.545,13135.0
2017-05-31 13:00:00,81.89,82.05,81.85,81.88,15267.0,65.545,65.6731,65.513,65.537,15267.0
2017-05-31 13:30:00,81.89,82.0,81.61,81.68,10615.0,65.545,65.6331,65.3209,65.3769,10615.0
2017-05-31 14:00:00,81.74,81.99,81.64,81.92,17169.0,65.425,65.6251,65.3449,65.569,17169.0
2017-05-31 14:30:00,81.89,81.99,81.87,81.95,12993.0,65.545,65.6251,65.529,65.593,12993.0
2017-05-31 15:00:00,81.99,82.15,81.97,82.04,20125.0,65.6251,65.7531,65.609,65.6651,20125.0
2017-05-31 15:30:00,82.04,82.29,82.04,82.16,67438.0,65.6651,65.8652,65.6651,65.7611,67438.0
2017-06-01 09:30:00,82.58,82.75,82.17,82.67,22324.0,66.0973,66.2334,65.7691,66.1693,22324.0
2017-06-01 10:00:00,82.73,82.84,82.38,82.69,22576.0,66.2174,66.3054,65.9372,66.1853,22576.0
2017-06-01 10:30:00,82.63,82.81,82.43,82.6,16306.0,66.1373,66.2814,65.9772,66.1133,16306.0
2017-06-01 11:00:00,82.63,83.11,82.63,82.78,20490.0,66.1373,66.5215,66.1373,66.2574,20490.0
2017-06-01 11:30:00,82.73,83.26,82.7,83.1,41545.0,66.2174,66.6416,66.1933,66.5135,41545.0
2017-06-01 12:00:00,83.1,83.38,83.1,83.23,25031.0,66.5135,66.7376,66.5135,66.6176,25031.0
2017-06-01 12:30:00,83.24,83.25,83.12,83.2,25746.0,66.6256,66.6336,66.5295,66.5935,25746.0
2017-06-01 13:00:00,83.2,83.69,83.17,83.33,31821.0,66.5935,66.9857,66.5695,66.6976,31821.0
2017-06-01 13:30:00,83.33,83.52,83.16,83.34,35460.0,66.6976,66.8497,66.5615,66.7056,35460.0
2017-06-01 14:00:00,83.35,83.68,83.26,83.68,23954.0,66.7136,66.9777,66.6416,66.9777,23954.0
2017-06-01 14:30:00,83.67,83.67,83.41,83.46,40308.0,66.9697,66.9697,66.7616,66.8016,40308.0
2017-06-01 15:00:00,83.48,83.79,83.37,83.66,85002.0,66.8177,67.0658,66.7296,66.9617,85002.0
2017-06-01 15:30:00,83.65,83.99,83.63,83.87,159629.0,66.9537,67.2259,66.9377,67.1298,159629.0
2017-06-02 09:30:00,84.15,84.47,83.44,83.63,69107.0,67.3539,67.6101,66.7856,66.9377,69107.0
2017-06-02 10:00:00,83.59,84.28,83.57,84.18,56431.0,66.9057,67.458,66.8897,67.3779,56431.0
2017-06-02 10:30:00,84.15,84.39,83.91,84.22,49168.0,67.3539,67.546,67.1618,67.41,49168.0
2017-06-02 11:00:00,84.14,84.45,84.05,84.31,47982.0,67.3459,67.594,67.2739,67.482,47982.0
2017-06-02 11:30:00,84.28,84.73,84.2,84.62,27216.0,67.458,67.8182,67.3939,67.7301,27216.0
2017-06-02 12:00:00,84.62,84.62,84.2,84.28,23355.0,67.7301,67.7301,67.3939,67.458,23355.0
2017-06-02 12:30:00,84.28,84.33,84.19,84.21,31698.0,67.458,67.498,67.3859,67.402,31698.0
2017-06-02 13:00:00,84.19,84.21,84.01,84.14,41940.0,67.3859,67.402,67.2419,67.3459,41940.0
2017-06-02 13:30:00,84.11,84.31,84.09,84.29,37825.0,67.3219,67.482,67.3059,67.466,37825.0
2017-06-02 14:00:00,84.25,84.32,84.08,84.08,28380.0,67.434,67.49,67.2979,67.2979,28380.0
2017-06-02 14:30:00,84.07,84.15,83.94,83.94,23880.0,67.2899,67.3539,67.1858,67.1858,23880.0
2017-06-02 15:00:00,83.94,84.23,83.9,84.17,34962.0,67.1858,67.418,67.1538,67.3699,34962.0
2017-06-02 15:30:00,84.19,84.49,84.17,84.31,154540.0,67.3859,67.6261,67.3699,67.482,154540.0
2017-06-05 09:30:00,84.2,84.2,82.99,83.42,19793.0,67.3939,67.3939,66.4255,66.7696,19793.0
2017-06-05 10:00:00,83.38,84.15,83.38,83.61,45629.0,66.7376,67.3539,66.7376,66.9217,45629.0
2017-06-05 10:30:00,83.58,84.24,83.41,83.68,30534.0,66.8977,67.426,66.7616,66.9777,30534.0
2017-06-05 11:00:00,83.72,84.27,83.59,84.04,42885.0,67.0098,67.45,66.9057,67.2659,42885.0
2017-06-05 11:30:00,84.01,84.47,83.91,84.3,26508.0,67.2419,67.6101,67.1618,67.474,26508.0
2017-06-05 12:00:00,84.27,84.63,84.24,84.56,24842.0,67.45,67.7381,67.426,67.6821,24842.0
2017-06-05 12:30:00,84.54,84.76,84.41,84.62,17084.0,67.6661,67.8422,67.562,67.7301,17084.0
2017-06-05 13:00:00,84.65,84.66,84.37,84.4,11381.0,67.7541,67.7621,67.53,67.554,11381.0
2017-06-05 13:30:00,84.42,84.62,84.36,84.46,21557.0,67.57,67.7301,67.522,67.6021,21557.0
2017-06-05 14:00:00,84.45,84.62,84.33,84.43,21788.0,67.594,67.7301,67.498,67.578,21788.0
2017-06-05 14:30:00,84.43,84.55,84.37,84.41,23852.0,67.578,67.6741,67.53,67.562,23852.0
2017-06-05 15:00:00,84.39,84.78,84.32,84.58,49199.0,67.546,67.8582,67.49,67.6981,49199.0
2017-06-05 15:30:00,84.58,84.74,84.34,84.45,156769.0,67.6981,67.8262,67.506,67.594,156769.0
2017-06-06 09:30:00,83.95,84.5,83.7,84.5,28781.0,67.1938,67.6341,66.9937,67.6341,28781.0
2017-06-06 10:00:00,84.51,84.55,83.93,83.95,50278.0,67.6421,67.6741,67.1778,67.1938,50278.0
2017-06-06 10:30:00,83.91,84.09,83.75,84.05,51042.0,67.1618,67.3059,67.0338,67.2739,51042.0
2017-06-06 11:00:00,84.04,84.06,83.8,83.9,41936.0,67.2659,67.2819,67.0738,67.1538,41936.0
2017-06-06 11:30:00,83.87,84.06,83.83,84.03,24732.0,67.1298,67.2819,67.0978,67.2579,24732.0
2017-06-06 12:00:00,84.05,84.13,83.98,84.1,22529.0,67.2739,67.3379,67.2179,67.3139,22529.0
2017-06-06 12:30:00,84.1,84.12,84.0,84.04,16677.0,67.3139,67.3299,67.2339,67.2659,16677.0
2017-06-06 13:00:00,84.05,84.13,83.99,84.13,15299.0,67.2739,67.3379,67.2259,67.3379,15299.0
2017-06-06 13:30:00,84.09,84.3,84.02,84.22,26099.0,67.3059,67.474,67.2499,67.41,26099.0
2017-06-06 14:00:00,84.23,84.35,84.18,84.33,27476.0,67.418,67.514,67.3779,67.498,27476.0
2017-06-06 14:30:00,84.35,84.49,84.3,84.43,36077.0,67.514,67.6261,67.474,67.578,36077.0
2017-06-06 15:00:00,84.42,84.46,84.34,84.42,63265.0,67.57,67.6021,67.506,67.57,63265.0
2017-06-06 15:30:00,84.43,84.65,84.37,84.61,183321.0,67.578,67.7541,67.53,67.7221,183321.0
2017-06-07 09:30:00,84.82,85.52,84.33,85.48,46605.0,67.8902,68.4505,67.498,68.4185,46605.0
2017-06-07 10:00:00,85.28,85.62,84.92,84.98,102341.0,68.2584,68.5305,67.9702,68.0183,102341.0
2017-06-07 10:30:00,84.95,85.11,84.54,84.81,82765.0,67.9943,68.1223,67.6661,67.8822,82765.0
2017-06-07 11:00:00,84.8,84.95,84.63,84.83,52470.0,67.8742,67.9943,67.7381,67.8982,52470.0
2017-06-07 11:30:00,84.87,84.94,84.71,84.78,35008.0,67.9302,67.9862,67.8022,67.8582,35008.0
2017-06-07 12:00:00,84.8,84.85,84.74,84.84,32452.0,67.8742,67.9142,67.8262,67.9062,32452.0
2017-06-07 12:30:00,84.79,84.95,84.69,84.79,39396.0,67.8662,67.9943,67.7861,67.8662,39396.0
2017-06-07 13:00:00,84.79,84.8,84.57,84.72,39497.0,67.8662,67.8742,67.6901,67.8102,39497.0
2017-06-07 13:30:00,84.74,84.82,84.6,84.78,24176.0,67.8262,67.8902,67.7141,67.8582,24176.0
2017-06-07 14:00:00,84.73,84.87,84.62,84.82,20196.0,67.8182,67.9302,67.7301,67.8902,20196.0
2017-06-07 14:30:00,84.85,84.96,84.71,84.76,27381.0,67.9142,68.0023,67.8022,67.8422,27381.0
2017-06-07 15:00:00,84.71,84.74,84.54,84.65,49840.0,67.8022,67.8262,67.6661,67.7541,49840.0
2017-06-07 15:30:00,84.66,84.75,84.42,84.43,136882.0,67.7621,67.8342,67.57,67.578,136882.0
2017-06-08 09:30:00,85.0,85.56,84.59,85.09,58433.0,68.0343,68.4825,67.7061,68.1063,58433.0
2017-06-08 10:00:00,85.06,85.31,84.63,84.69,18925.0,68.0823,68.2824,67.7381,67.7861,18925.0
2017-06-08 10:30:00,84.61,84.85,84.57,84.77,15415.0,67.7221,67.9142,67.6901,67.8502,15415.0
2017-06-08 11:00:00,84.86,84.96,84.58,84.58,22050.0,67.9222,68.0023,67.6981,67.6981,22050.0
2017-06-08 11:30:00,84.55,84.69,84.48,84.62,19305.0,67.6741,67.7861,67.6181,67.7301,19305.0
2017-06-08 12:00:00,84.65,84.81,84.62,84.7,10042.0,67.7541,67.8822,67.7301,67.7941,10042.0
2017-06-08 12:30:00,84.69,84.75,84.48,84.55,8107.0,67.7861,67.8342,67.6181,67.6741,8107.0
2017-06-08 13:00:00,84.53,84.8,84.4,84.75,38913.0,67.6581,67.8742,67.554,67.8342,38913.0
2017-06-08 13:30:00,84.78,85.02,84.78,84.99,32954.0,67.8582,68.0503,67.8582,68.0263,32954.0
2017-06-08 14:00:00,84.98,85.05,84.91,84.95,58018.0,68.0183,68.0743,67.9622,67.9943,58018.0
2017-06-08 14:30:00,84.95,85.02,84.84,84.96,66080.0,67.9943,68.0503,67.9062,68.0023,66080.0
2017-06-08 15:00:00,84.96,85.16,84.91,85.03,31965.0,68.0023,68.1623,67.9622,68.0583,31965.0
2017-06-08 15:30:00,85.01,85.07,84.93,85.01,104801.0,68.0423,68.0903,67.9782,68.0423,104801.0
2017-06-09 09:30:00,84.93,84.93,84.07,84.67,34608.0,67.9782,67.9782,67.2899,67.7701,34608.0
2017-06-09 10:00:00,84.71,85.08,84.66,84.98,22276.0,67.8022,68.0983,67.7621,68.0183,22276.0
2017-06-09 10:30:00,85.01,85.44,84.93,85.31,20389.0,68.0423,68.3864,67.9782,68.2824,20389.0
2017-06-09 11:00:00,85.22,85.66,85.1,85.59,20132.0,68.2104,68.5625,68.1143,68.5065,20132.0
2017-06-09 11:30:00,85.62,85.78,85.54,85.64,23597.0,68.5305,68.6586,68.4665,68.5465,23597.0
2017-06-09 12:00:00,85.6,85.88,85.52,85.76,8547.0,68.5145,68.7386,68.4505,68.6426,8547.0
2017-06-09 12:30:00,85.72,85.88,85.65,85.79,13715.0,68.6106,68.7386,68.5545,68.6666,13715.0
2017-06-09 13:00:00,85.71,85.91,85.67,85.91,15404.0,68.6026,68.7626,68.5705,68.7626,15404.0
2017-06-09 13:30:00,85.87,86.0,85.82,85.96,8929.0,68.7306,68.8347,68.6906,68.8027,8929.0
2017-06-09 14:00:00,85.97,86.16,85.84,86.14,18260.0,68.8107,68.9627,68.7066,68.9467,18260.0
2017-06-09 14:30:00,86.16,86.4,86.01,86.21,29651.0,68.9627,69.1548,68.8427,69.0028,29651.0
2017-06-09 15:00:00,86.23,86.44,86.09,86.18,29365.0,69.0188,69.1869,68.9067,68.9787,29365.0
2017-06-09 15:30:00,86.18,86.18,85.81,86.08,75376.0,68.9787,68.9787,68.6826,68.8987,75376.0
2017-06-12 09:30:00,85.88,87.9,85.84,87.06,26538.0,68.7386,70.3554,68.7066,69.6831,26538.0
2017-06-12 10:00:00,87.32,87.91,86.62,87.91,43106.0,69.8912,70.3634,69.3309,70.3634,43106.0
2017-06-12 10:30:00,87.87,88.31,87.59,88.13,44060.0,70.3314,70.6836,70.1073,70.5395,44060.0
2017-06-12 11:00:00,88.18,88.27,87.26,87.61,43711.0,70.5796,70.6516,69.8432,70.1233,43711.0
2017-06-12 11:30:00,87.59,88.1,87.58,87.69,40232.0,70.1073,70.5155,70.0993,70.1874,40232.0
2017-06-12 12:00:00,87.78,87.78,87.07,87.12,22580.0,70.2594,70.2594,69.6911,69.7311,22580.0
2017-06-12 12:30:00,87.1,87.48,87.09,87.09,29933.0,69.7151,70.0193,69.7071,69.7071,29933.0
2017-06-12 13:00:00,87.09,87.49,87.09,87.4,21262.0,69.7071,70.0273,69.7071,69.9552,21262.0
2017-06-12 13:30:00,87.46,87.54,87.22,87.38,39463.0,70.0033,70.0673,69.8112,69.9392,39463.0
2017-06-12 14:00:00,87.37,87.61,87.06,87.18,35993.0,69.9312,70.1233,69.6831,69.7791,35993.0
2017-06-12 14:30:00,87.12,87.2,86.77,86.86,27696.0,69.7311,69.7952,69.451,69.523,27696.0
2017-06-12 15:00:00,86.87,86.97,86.65,86.7,32468.0,69.531,69.6111,69.3549,69.395,32468.0
2017-06-12 15:30:00,86.67,87.01,86.65,87.01,91087.0,69.3709,69.6431,69.3549,69.6431,91087.0
2017-06-13 09:30:00,87.23,87.23,85.59,86.11,55554.0,69.8192,69.8192,68.5065,68.9227,55554.0
2017-06-13 10:00:00,86.09,86.9,86.09,86.9,9339.0,68.9067,69.555,68.9067,69.555,9339.0
2017-06-13 10:30:00,86.99,88.18,86.99,87.99,59927.0,69.6271,70.5796,69.6271,70.4275,59927.0
2017-06-13 11:00:00,87.94,88.13,87.61,87.88,94898.0,70.3875,70.5395,70.1233,70.3394,94898.0
2017-06-13 11:30:00,87.88,88.04,87.65,87.9,132016.0,70.3394,70.4675,70.1553,70.3554,132016.0
2017-06-13 12:00:00,87.88,87.99,87.26,87.63,56567.0,70.3394,70.4275,69.8432,70.1393,56567.0
2017-06-13 12:30:00,87.63,88.08,87.63,87.95,12605.0,70.1393,70.4995,70.1393,70.3955,12605.0
2017-06-13 13:00:00,87.93,88.07,87.75,87.86,42043.0,70.3795,70.4915,70.2354,70.3234,42043.0
2017-06-13 13:30:00,87.83,88.15,87.82,88.03,70368.0,70.2994,70.5555,70.2914,70.4595,70368.0
2017-06-13 14:00:00,88.03,88.31,87.97,88.13,59095.0,70.4595,70.6836,70.4115,70.5395,59095.0
2017-06-13 14:30:00,88.18,88.2,87.85,87.86,16800.0,70.5796,70.5956,70.3154,70.3234,16800.0
2017-06-13 15:00:00,87.85,87.94,87.73,87.83,31165.0,70.3154,70.3875,70.2194,70.2994,31165.0
2017-06-13 15:30:00,87.8,88.01,87.72,87.98,142898.0,70.2754,70.4435,70.2114,70.4195,142898.0
2017-06-14 09:30:00,88.24,88.25,87.27,88.11,31810.0,70.6276,70.6356,69.8512,70.5235,31810.0
2017-06-14 10:00:00,88.12,88.64,88.06,88.29,114601.0,70.5315,70.9477,70.4835,70.6676,114601.0
2017-06-14 10:30:00,88.29,88.41,88.14,88.41,13379.0,70.6676,70.7636,70.5475,70.7636,13379.0
2017-06-14 11:00:00,88.41,88.53,88.28,88.31,28154.0,70.7636,70.8597,70.6596,70.6836,28154.0
2017-06-14 11:30:00,88.24,88.38,88.15,88.34,17901.0,70.6276,70.7396,70.5555,70.7076,17901.0
2017-06-14 12:00:00,88.34,88.38,88.2,88.25,94438.0,70.7076,70.7396,70.5956,70.6356,94438.0
2017-06-14 12:30:00,88.25,88.31,87.88,87.95,29596.0,70.6356,70.6836,70.3394,70.3955,29596.0
2017-06-14 13:00:00,87.99,88.24,87.85,87.91,14129.0,70.4275,70.6276,70.3154,70.3634,14129.0
2017-06-14 13:30:00,87.83,87.95,87.8,87.84,9717.0,70.2994,70.3955,70.2754,70.3074,9717.0
2017-06-14 14:00:00,87.91,88.02,87.42,87.96,20438.0,70.3634,70.4515,69.9712,70.4035,20438.0
2017-06-14 14:30:00,87.99,88.13,87.84,88.0,22175.0,70.4275,70.5395,70.3074,70.4355,22175.0
2017-06-14 15:00:00,87.94,87.97,87.68,87.92,35641.0,70.3875,70.4115,70.1794,70.3714,35641.0
2017-06-14 15:30:00,87.95,88.13,87.9,88.1,75695.0,70.3955,70.5395,70.3554,70.5155,75695.0
2017-06-15 09:30:00,87.3,88.17,87.3,87.89,18104.0,69.8752,70.5715,69.8752,70.3474,18104.0
2017-06-15 10:00:00,87.86,88.1,87.66,88.03,15727.0,70.3234,70.5155,70.1633,70.4595,15727.0
2017-06-15 10:30:00,88.0,88.04,87.5,87.58,229760.0,70.4355,70.4675,70.0353,70.0993,229760.0
2017-06-15 11:00:00,87.5,87.77,87.19,87.42,25323.0,70.0353,70.2514,69.7872,69.9712,25323.0
2017-06-15 11:30:00,87.44,87.63,87.38,87.49,19048.0,69.9873,70.1393,69.9392,70.0273,19048.0
2017-06-15 12:00:00,87.46,87.5,87.14,87.3,50315.0,70.0033,70.0353,69.7471,69.8752,50315.0
2017-06-15 12:30:00,87.3,87.58,87.3,87.44,21874.0,69.8752,70.0993,69.8752,69.9873,21874.0
2017-06-15 13:00:00,87.4,87.54,87.26,87.32,13125.0,69.9552,70.0673,69.8432,69.8912,13125.0
2017-06-15 13:30:00,87.32,87.92,87.31,87.78,200402.0,69.8912,70.3714,69.8832,70.2594,200402.0
2017-06-15 14:00:00,87.81,88.02,87.7,88.01,17456.0,70.2834,70.4515,70.1954,70.4435,17456.0
2017-06-15 14:30:00,88.01,88.64,87.94,88.51,38205.0,70.4435,70.9477,70.3875,70.8437,38205.0
2017-06-15 15:00:00,88.48,88.51,88.29,88.38,221936.0,70.8197,70.8437,70.6676,70.7396,221936.0
2017-06-15 15:30:00,88.34,88.51,88.26,88.5,74070.0,70.7076,70.8437,70.6436,70.8357,74070.0
2017-06-16 09:30:00,88.06,88.26,87.26,87.26,100233.0,70.4835,70.6436,69.8432,69.8432,100233.0
2017-06-16 10:00:00,87.26,87.76,87.25,87.56,37895.0,69.8432,70.2434,69.8352,70.0833,37895.0
2017-06-16 10:30:00,87.56,87.56,86.88,87.04,34415.0,70.0833,70.0833,69.539,69.6671,34415.0
2017-06-16 11:00:00,87.07,87.44,87.05,87.35,93192.0,69.6911,69.9873,69.6751,69.9152,93192.0
2017-06-16 11:30:00,87.36,87.61,87.17,87.59,42041.0,69.9232,70.1233,69.7711,70.1073,42041.0
2017-06-16 12:00:00,87.6,87.83,87.43,87.49,31054.0,70.1153,70.2994,69.9793,70.0273,31054.0
2017-06-16 12:30:00,87.55,87.67,87.42,87.59,38291.0,70.0753,70.1713,69.9712,70.1073,38291.0
2017-06-16 13:00:00,87.56,87.61,87.38,87.51,39816.0,70.0833,70.1233,69.9392,70.0433,39816.0
2017-06-16 13:30:00,87.51,87.61,87.42,87.61,11092.0,70.0433,70.1233,69.9712,70.1233,11092.0
2017-06-16 14:00:00,87.64,87.87,87.54,87.84,23268.0,70.1473,70.3314,70.0673,70.3074,23268.0
2017-06-16 14:30:00,87.87,88.2,87.78,88.07,19814.0,70.3314,70.5956,70.2594,70.4915,19814.0
2017-06-16 15:00:00,88.04,88.19,87.95,88.07,37764.0,70.4675,70.5876,70.3955,70.4915,37764.0
2017-06-16 15:30:00,88.06,88.26,87.94,88.24,85942.0,70.4835,70.6436,70.3875,70.6276,85942.0
2017-06-19 09:30:00,88.32,88.55,87.85,87.97,77288.0,70.6916,70.8757,70.3154,70.4115,77288.0
2017-06-19 10:00:00,88.01,88.58,87.96,88.55,16290.0,70.4435,70.8997,70.4035,70.8757,16290.0
2017-06-19 10:30:00,88.55,88.84,88.26,88.28,15233.0,70.8757,71.1078,70.6436,70.6596,15233.0
2017-06-19 11:00:00,88.24,88.24,87.95,88.04,16149.0,70.6276,70.6276,70.3955,70.4675,16149.0
2017-06-19 11:30:00,88.05,88.48,88.0,88.41,13675.0,70.4755,70.8197,70.4355,70.7636,13675.0
2017-06-19 12:00:00,88.41,89.1,88.39,88.94,24269.0,70.7636,71.3159,70.7476,71.1879,24269.0
2017-06-19 12:30:00,88.93,88.93,88.66,88.74,13235.0,71.1799,71.1799,70.9637,71.0278,13235.0
2017-06-19 13:00:00,88.76,89.0,88.76,88.81,15298.0,71.0438,71.2359,71.0438,71.0838,15298.0
2017-06-19 13:30:00,88.8,88.89,88.59,88.8,33566.0,71.0758,71.1478,70.9077,71.0758,33566.0
2017-06-19 14:00:00,88.79,88.79,88.4,88.49,11034.0,71.0678,71.0678,70.7556,70.8277,11034.0
2017-06-19 14:30:00,88.49,88.66,88.45,88.58,17003.0,70.8277,70.9637,70.7957,70.8997,17003.0
2017-06-19 15:00:00,88.6,88.76,88.57,88.76,24378.0,70.9157,71.0438,70.8917,71.0438,24378.0
2017-06-19 15:30:00,88.73,88.77,88.58,88.72,52374.0,71.0198,71.0518,70.8997,71.0118,52374.0
2017-06-20 09:30:00,88.47,88.59,88.11,88.28,66076.0,70.8117,70.9077,70.5235,70.6596,66076.0
2017-06-20 10:00:00,88.34,88.78,88.22,88.56,28782.0,70.7076,71.0598,70.6116,70.8837,28782.0
2017-06-20 10:30:00,88.56,88.57,87.89,88.18,36557.0,70.8837,70.8917,70.3474,70.5796,36557.0
2017-06-20 11:00:00,88.23,88.38,88.02,88.08,12335.0,70.6196,70.7396,70.4515,70.4995,12335.0
2017-06-20 11:30:00,88.1,88.11,87.8,87.98,37936.0,70.5155,70.5235,70.2754,70.4195,37936.0
2017-06-20 12:00:00,87.96,88.03,87.5,87.57,49740.0,70.4035,70.4595,70.0353,70.0913,49740.0
2017-06-20 12:30:00,87.58,87.88,87.52,87.88,34311.0,70.0993,70.3394,70.0513,70.3394,34311.0
2017-06-20 13:00:00,87.9,88.1,87.87,88.02,51262.0,70.3554,70.5155,70.3314,70.4515,51262.0
2017-06-20 13:30:00,88.02,88.04,87.73,87.77,120048.0,70.4515,70.4675,70.2194,70.2514,120048.0
2017-06-20 14:00:00,87.73,88.04,87.68,87.9,82958.0,70.2194,70.4675,70.1794,70.3554,82958.0
2017-06-20 14:30:00,87.9,87.94,87.85,87.89,70815.0,70.3554,70.3875,70.3154,70.3474,70815.0
2017-06-20 15:00:00,87.9,88.17,87.85,88.17,142437.0,70.3554,70.5715,70.3154,70.5715,142437.0
2017-06-20 15:30:00,88.12,88.15,87.89,88.11,137852.0,70.5315,70.5555,70.3474,70.5235,137852.0
2017-06-21 09:30:00,88.14,88.64,87.79,88.28,21910.0,70.5475,70.9477,70.2674,70.6596,21910.0
2017-06-21 10:00:00,88.24,88.49,88.13,88.29,50015.0,70.6276,70.8277,70.5395,70.6676,50015.0
2017-06-21 10:30:00,88.3,88.32,87.91,87.98,43932.0,70.6756,70.6916,70.3634,70.4195,43932.0
2017-06-21 11:00:00,87.99,88.03,87.38,87.51,22885.0,70.4275,70.4595,69.9392,70.0433,22885.0
2017-06-21 11:30:00,87.48,87.48,87.05,87.08,122080.0,70.0193,70.0193,69.6751,69.6991,122080.0
2017-06-21 12:00:00,87.05,87.1,86.8,87.03,74653.0,69.6751,69.7151,69.475,69.6591,74653.0
2017-06-21 12:30:00,87.07,87.37,86.92,86.95,36698.0,69.6911,69.9312,69.571,69.5951,36698.0
2017-06-21 13:00:00,86.97,87.02,86.43,86.43,23250.0,69.6111,69.6511,69.1788,69.1788,23250.0
2017-06-21 13:30:00,86.49,86.5,86.2,86.2,22946.0,69.2269,69.2349,68.9948,68.9948,22946.0
2017-06-21 14:00:00,86.18,86.22,85.67,85.69,54347.0,68.9787,69.0108,68.5705,68.5865,54347.0
2017-06-21 14:30:00,85.7,86.02,85.51,85.76,50945.0,68.5946,68.8507,68.4425,68.6426,50945.0
2017-06-21 15:00:00,85.79,86.19,85.68,85.72,49991.0,68.6666,68.9868,68.5785,68.6106,49991.0
2017-06-21 15:30:00,85.72,85.76,85.48,85.69,210563.0,68.6106,68.6426,68.4185,68.5865,210563.0
2017-06-22 09:30:00,85.74,86.08,84.97,85.81,54092.0,68.6266,68.8987,68.0103,68.6826,54092.0
2017-06-22 10:00:00,85.69,85.69,84.4,84.81,67645.0,68.5865,68.5865,67.554,67.8822,67645.0
2017-06-22 10:30:00,84.83,85.27,84.33,85.26,109370.0,67.8982,68.2504,67.498,68.2424,109370.0
2017-06-22 11:00:00,85.26,85.35,84.65,85.18,55117.0,68.2424,68.3144,67.7541,68.1783,55117.0
2017-06-22 11:30:00,85.15,85.5,85.03,85.46,24592.0,68.1543,68.4345,68.0583,68.4025,24592.0
2017-06-22 12:00:00,85.46,85.71,85.45,85.62,17916.0,68.4025,68.6026,68.3945,68.5305,17916.0
2017-06-22 12:30:00,85.63,85.75,85.5,85.75,17904.0,68.5385,68.6346,68.4345,68.6346,17904.0
2017-06-22 13:00:00,85.75,85.76,85.5,85.64,45704.0,68.6346,68.6426,68.4345,68.5465,45704.0
2017-06-22 13:30:00,85.64,85.94,85.62,85.74,20511.0,68.5465,68.7866,68.5305,68.6266,20511.0
2017-06-22 14:00:00,85.74,85.93,85.7,85.85,39605.0,68.6266,68.7786,68.5946,68.7146,39605.0
2017-06-22 14:30:00,85.84,86.07,85.83,86.04,22922.0,68.7066,68.8907,68.6986,68.8667,22922.0
2017-06-22 15:00:00,86.03,86.14,86.02,86.08,46444.0,68.8587,68.9467,68.8507,68.8987,46444.0
2017-06-22 15:30:00,86.06,86.16,86.05,86.13,148589.0,68.8827,68.9627,68.8747,68.9387,148589.0
2017-06-23 09:30:00,85.99,86.86,85.65,86.82,42931.0,68.8267,69.523,68.5545,69.491,42931.0
2017-06-23 10:00:00,86.81,87.22,86.78,87.04,56214.0,69.483,69.8112,69.459,69.6671,56214.0
2017-06-23 10:30:00,87.1,87.54,87.01,87.2,35422.0,69.7151,70.0673,69.6431,69.7952,35422.0
2017-06-23 11:00:00,87.2,87.29,86.93,86.98,63660.0,69.7952,69.8672,69.579,69.6191,63660.0
2017-06-23 11:30:00,87.0,87.11,86.61,87.07,51061.0,69.6351,69.7231,69.3229,69.6911,51061.0
2017-06-23 12:00:00,87.1,87.39,87.07,87.22,37124.0,69.7151,69.9472,69.6911,69.8112,37124.0
2017-06-23 12:30:00,87.21,87.49,87.19,87.38,47991.0,69.8032,70.0273,69.7872,69.9392,47991.0
2017-06-23 13:00:00,87.35,87.42,87.26,87.37,53959.0,69.9152,69.9712,69.8432,69.9312,53959.0
2017-06-23 13:30:00,87.34,87.54,87.18,87.53,37906.0,69.9072,70.0673,69.7791,70.0593,37906.0
2017-06-23 14:00:00,87.53,87.8,87.52,87.66,39428.0,70.0593,70.2754,70.0513,70.1633,39428.0
2017-06-23 14:30:00,87.65,87.66,87.45,87.59,23485.0,70.1553,70.1633,69.9953,70.1073,23485.0
2017-06-23 15:00:00,87.6,87.79,87.42,87.79,54034.0,70.1153,70.2674,69.9712,70.2674,54034.0
2017-06-23 15:30:00,87.79,88.12,87.72,87.9,144946.0,70.2674,70.5315,70.2114,70.3554,144946.0
2017-06-26 09:30:00,87.95,89.63,87.95,89.29,40621.0,70.3955,71.7401,70.3955,71.468,40621.0
2017-06-26 10:00:00,89.3,89.91,89.04,89.28,50505.0,71.476,71.9643,71.2679,71.46,50505.0
2017-06-26 10:30:00,89.3,89.3,88.64,89.22,137692.0,71.476,71.476,70.9477,71.412,137692.0
2017-06-26 11:00:00,89.16,89.21,88.55,88.72,200744.0,71.3639,71.404,70.8757,71.0118,200744.0
2017-06-26 11:30:00,88.72,88.92,88.63,88.63,34335.0,71.0118,71.1719,70.9397,70.9397,34335.0
2017-06-26 12:00:00,88.62,88.69,88.22,88.51,53628.0,70.9317,70.9878,70.6116,70.8437,53628.0
2017-06-26 12:30:00,88.5,88.7,88.48,88.5,42769.0,70.8357,70.9958,70.8197,70.8357,42769.0
2017-06-26 13:00:00,88.51,88.52,88.26,88.3,25827.0,70.8437,70.8517,70.6436,70.6756,25827.0
2017-06-26 13:30:00,88.31,88.63,88.27,88.55,54597.0,70.6836,70.9397,70.6516,70.8757,54597.0
2017-06-26 14:00:00,88.58,88.65,88.33,88.33,26919.0,70.8997,70.9557,70.6996,70.6996,26919.0
2017-06-26 14:30:00,88.31,88.46,88.29,88.41,54158.0,70.6836,70.8037,70.6676,70.7636,54158.0
2017-06-26 15:00:00,88.41,88.53,88.27,88.28,49503.0,70.7636,70.8597,70.6516,70.6596,49503.0
2017-06-26 15:30:00,88.31,88.44,88.18,88.24,170023.0,70.6836,70.7877,70.5796,70.6276,170023.0
2017-06-27 09:30:00,88.16,88.36,87.66,87.88,35760.0,70.5635,70.7236,70.1633,70.3394,35760.0
2017-06-27 10:00:00,87.8,88.64,87.75,88.26,31103.0,70.2754,70.9477,70.2354,70.6436,31103.0
2017-06-27 10:30:00,88.29,88.49,88.25,88.3,36463.0,70.6676,70.8277,70.6356,70.6756,36463.0
2017-06-27 11:00:00,88.28,88.28,87.92,88.17,35250.0,70.6596,70.6596,70.3714,70.5715,35250.0
2017-06-27 11:30:00,88.12,88.4,88.09,88.24,74709.0,70.5315,70.7556,70.5075,70.6276,74709.0
2017-06-27 12:00:00,88.25,88.35,88.12,88.29,22303.0,70.6356,70.7156,70.5315,70.6676,22303.0
2017-06-27 12:30:00,88.3,88.44,88.13,88.22,91738.0,70.6756,70.7877,70.5395,70.6116,91738.0
2017-06-27 13:00:00,88.2,88.22,87.96,88.18,27254.0,70.5956,70.6116,70.4035,70.5796,27254.0
2017-06-27 13:30:00,88.16,88.25,87.86,87.91,32792.0,70.5635,70.6356,70.3234,70.3634,32792.0
2017-06-27 14:00:00,87.97,88.35,87.94,88.26,40293.0,70.4115,70.7156,70.3875,70.6436,40293.0
2017-06-27 14:30:00,88.25,88.51,88.25,88.47,55089.0,70.6356,70.8437,70.6356,70.8117,55089.0
2017-06-27 15:00:00,88.46,88.65,88.37,88.6,52119.0,70.8037,70.9557,70.7316,70.9157,52119.0
2017-06-27 15:30:00,88.61,88.73,88.46,88.66,138580.0,70.9237,71.0198,70.8037,70.9637,138580.0
2017-06-28 09:30:00,89.06,89.86,89.06,89.7,20328.0,71.2839,71.9242,71.2839,71.7962,20328.0
2017-06-28 10:00:00,89.75,89.77,89.2,89.34,30315.0,71.8362,71.8522,71.396,71.508,30315.0
2017-06-28 10:30:00,89.44,89.64,89.16,89.37,46994.0,71.5881,71.7481,71.3639,71.532,46994.0
2017-06-28 11:00:00,89.35,89.43,89.06,89.06,21334.0,71.516,71.5801,71.2839,71.2839,21334.0
2017-06-28 11:30:00,89.08,89.29,89.08,89.27,35597.0,71.2999,71.468,71.2999,71.452,35597.0
2017-06-28 12:00:00,89.27,89.38,88.82,88.83,35936.0,71.452,71.54,71.0918,71.0998,35936.0
2017-06-28 12:30:00,88.85,89.02,88.85,88.86,9335.0,71.1158,71.2519,71.1158,71.1238,9335.0
2017-06-28 13:00:00,88.88,89.25,88.88,89.0,22861.0,71.1398,71.436,71.1398,71.2359,22861.0
2017-06-28 13:30:00,89.01,89.01,88.9,88.97,8822.0,71.2439,71.2439,71.1558,71.2119,8822.0
2017-06-28 14:00:00,88.97,88.97,88.59,88.75,49371.0,71.2119,71.2119,70.9077,71.0358,49371.0
2017-06-28 14:30:00,88.76,88.93,88.58,88.59,57396.0,71.0438,71.1799,70.8997,70.9077,57396.0
2017-06-28 15:00:00,88.59,88.7,88.14,88.28,51688.0,70.9077,70.9958,70.5475,70.6596,51688.0
2017-06-28 15:30:00,88.3,88.42,88.18,88.21,75280.0,70.6756,70.7716,70.5796,70.6036,75280.0
2017-06-29 09:30:00,88.42,89.23,88.05,89.16,49335.0,70.7716,71.42,70.4755,71.3639,49335.0
2017-06-29 10:00:00,89.16,89.45,88.72,88.82,31775.0,71.3639,71.5961,71.0118,71.0918,31775.0
2017-06-29 10:30:00,88.84,89.01,88.72,88.82,27447.0,71.1078,71.2439,71.0118,71.0918,27447.0
2017-06-29 11:00:00,88.8,88.88,88.28,88.45,51955.0,71.0758,71.1398,70.6596,70.7957,51955.0
2017-06-29 11:30:00,88.48,88.51,87.83,87.94,38801.0,70.8197,70.8437,70.2994,70.3875,38801.0
2017-06-29 12:00:00,87.99,88.41,87.9,88.08,44612.0,70.4275,70.7636,70.3554,70.4995,44612.0
2017-06-29 12:30:00,88.11,88.15,87.96,88.12,12427.0,70.5235,70.5555,70.4035,70.5315,12427.0
2017-06-29 13:00:00,88.17,88.18,87.71,87.73,28385.0,70.5715,70.5796,70.2034,70.2194,28385.0
2017-06-29 13:30:00,87.77,88.08,87.7,87.96,16826.0,70.2514,70.4995,70.1954,70.4035,16826.0
2017-06-29 14:00:00,87.94,88.38,87.93,88.3,32498.0,70.3875,70.7396,70.3795,70.6756,32498.0
2017-06-29 14:30:00,88.26,88.57,88.18,88.45,64950.0,70.6436,70.8917,70.5796,70.7957,64950.0
2017-06-29 15:00:00,88.47,88.76,88.43,88.53,45487.0,70.8117,71.0438,70.7797,70.8597,45487.0
2017-06-29 15:30:00,88.52,88.62,88.44,88.51,66013.0,70.8517,70.9317,70.7877,70.8437,66013.0
2017-06-30 09:30:00,89.07,89.88,88.39,88.5,194860.0,71.2919,71.9402,70.7476,70.8357,194860.0
2017-06-30 10:00:00,88.44,89.0,88.14,88.48,43747.0,70.7877,71.2359,70.5475,70.8197,43747.0
2017-06-30 10:30:00,88.47,89.12,88.47,88.9,38911.0,70.8117,71.3319,70.8117,71.1558,38911.0
2017-06-30 11:00:00,88.94,89.12,88.85,88.86,25158.0,71.1879,71.3319,71.1158,71.1238,25158.0
2017-06-30 11:30:00,88.87,89.16,88.87,88.91,18743.0,71.1318,71.3639,71.1318,71.1638,18743.0
2017-06-30 12:00:00,88.9,89.14,88.82,88.9,41534.0,71.1558,71.3479,71.0918,71.1558,41534.0
2017-06-30 12:30:00,88.9,88.97,88.74,88.81,22138.0,71.1558,71.2119,71.0278,71.0838,22138.0
2017-06-30 13:00:00,88.84,89.09,88.83,88.88,175823.0,71.1078,71.3079,71.0998,71.1398,175823.0
2017-06-30 13:30:00,88.84,88.86,88.71,88.84,35100.0,71.1078,71.1238,71.0038,71.1078,35100.0
2017-06-30 14:00:00,88.82,89.36,88.81,89.31,136826.0,71.0918,71.524,71.0838,71.484,136826.0
2017-06-30 14:30:00,89.25,89.36,88.96,88.99,26515.0,71.436,71.524,71.2039,71.2279,26515.0
2017-06-30 15:00:00,89.01,89.26,89.0,89.12,39923.0,71.2439,71.444,71.2359,71.3319,39923.0
2017-06-30 15:30:00,89.11,89.23,88.89,88.96,78762.0,71.3239,71.42,71.1478,71.2039,78762.0
2017-07-03 09:30:00,89.05,89.94,88.65,89.94,37279.0,71.2759,71.9883,70.9557,71.9883,37279.0
2017-07-03 10:00:00,89.96,90.08,89.19,89.26,22360.0,72.0043,72.1003,71.388,71.444,22360.0
2017-07-03 10:30:00,89.25,89.55,89.13,89.13,19466.0,71.436,71.6761,71.3399,71.3399,19466.0
2017-07-03 11:00:00,89.13,89.52,89.13,89.43,18955.0,71.3399,71.6521,71.3399,71.5801,18955.0
2017-07-03 11:30:00,89.43,89.43,89.19,89.23,11697.0,71.5801,71.5801,71.388,71.42,11697.0
2017-07-03 12:00:00,89.21,89.64,89.21,89.49,26987.0,71.404,71.7481,71.404,71.6281,26987.0
2017-07-03 12:30:00,89.48,90.09,89.4,89.82,88728.0,71.6201,72.1083,71.556,71.8922,88728.0
2017-07-05 09:30:00,89.66,89.66,88.51,88.83,15475.0,71.7641,71.7641,70.8437,71.0998,15475.0
2017-07-05 10:00:00,88.86,89.3,88.68,88.8,34903.0,71.1238,71.476,70.9798,71.0758,34903.0
2017-07-05 10:30:00,88.79,89.16,88.72,89.08,35084.0,71.0678,71.3639,71.0118,71.2999,35084.0
2017-07-05 11:00:00,89.08,89.23,88.8,88.86,20069.0,71.2999,71.42,71.0758,71.1238,20069.0
2017-07-05 11:30:00,88.79,88.99,88.67,88.67,20366.0,71.0678,71.2279,70.9718,70.9718,20366.0
2017-07-05 12:00:00,88.69,88.74,88.44,88.74,27413.0,70.9878,71.0278,70.7877,71.0278,27413.0
2017-07-05 12:30:00,88.76,88.9,88.74,88.76,19445.0,71.0438,71.1558,71.0278,71.0438,19445.0
2017-07-05 13:00:00,88.79,88.97,88.78,88.86,13016.0,71.0678,71.2119,71.0598,71.1238,13016.0
2017-07-05 13:30:00,88.87,88.88,88.74,88.78,10810.0,71.1318,71.1398,71.0278,71.0598,10810.0
2017-07-05 14:00:00,88.8,88.96,88.8,88.91,17863.0,71.0758,71.2039,71.0758,71.1638,17863.0
2017-07-05 14:30:00,88.99,89.12,88.86,88.92,18472.0,71.2279,71.3319,71.1238,71.1719,18472.0
2017-07-05 15:00:00,88.97,88.97,88.75,88.83,24717.0,71.2119,71.2119,71.0358,71.0998,24717.0
2017-07-05 15:30:00,88.84,89.0,88.73,88.89,102337.0,71.1078,71.2359,71.0198,71.1478,102337.0
2017-07-06 09:30:00,88.49,89.07,88.16,88.5,77774.0,70.8277,71.2919,70.5635,70.8357,77774.0
2017-07-06 10:00:00,88.56,88.64,88.07,88.36,24297.0,70.8837,70.9477,70.4915,70.7236,24297.0
2017-07-06 10:30:00,88.31,88.31,87.63,87.76,33666.0,70.6836,70.6836,70.1393,70.2434,33666.0
2017-07-06 11:00:00,87.8,88.23,87.75,87.93,20987.0,70.2754,70.6196,70.2354,70.3795,20987.0
2017-07-06 11:30:00,87.87,88.09,87.74,88.04,24377.0,70.3314,70.5075,70.2274,70.4675,24377.0
2017-07-06 12:00:00,87.99,88.09,87.65,87.65,24900.0,70.4275,70.5075,70.1553,70.1553,24900.0
2017-07-06 12:30:00,87.63,87.76,87.48,87.53,14275.0,70.1393,70.2434,70.0193,70.0593,14275.0
2017-07-06 13:00:00,87.47,87.77,87.4,87.77,32819.0,70.0113,70.2514,69.9552,70.2514,32819.0
2017-07-06 13:30:00,87.76,87.91,87.72,87.81,9624.0,70.2434,70.3634,70.2114,70.2834,9624.0
2017-07-06 14:00:00,87.79,87.79,87.44,87.45,10728.0,70.2674,70.2674,69.9873,69.9953,10728.0
2017-07-06 14:30:00,87.39,87.47,87.3,87.31,13554.0,69.9472,70.0113,69.8752,69.8832,13554.0
2017-07-06 15:00:00,87.3,87.33,86.98,86.98,18289.0,69.8752,69.8992,69.6191,69.6191,18289.0
2017-07-06 15:30:00,86.97,87.03,86.83,86.98,65786.0,69.6111,69.6591,69.499,69.6191,65786.0
2017-07-07 09:30:00,87.09,87.73,86.66,87.73,27409.0,69.7071,70.2194,69.3629,70.2194,27409.0
2017-07-07 10:00:00,87.69,87.76,87.36,87.59,14225.0,70.1874,70.2434,69.9232,70.1073,14225.0
2017-07-07 10:30:00,87.6,88.05,87.58,87.88,55997.0,70.1153,70.4755,70.0993,70.3394,55997.0
2017-07-07 11:00:00,87.92,87.92,87.62,87.75,9993.0,70.3714,70.3714,70.1313,70.2354,9993.0
2017-07-07 11:30:00,87.79,88.15,87.79,87.99,20236.0,70.2674,70.5555,70.2674,70.4275,20236.0
2017-07-07 12:00:00,87.95,88.03,87.78,88.03,9388.0,70.3955,70.4595,70.2594,70.4595,9388.0
2017-07-07 12:30:00,88.02,88.03,87.73,87.76,14943.0,70.4515,70.4595,70.2194,70.2434,14943.0
2017-07-07 13:00:00,87.77,87.83,87.52,87.75,15217.0,70.2514,70.2994,70.0513,70.2354,15217.0
2017-07-07 13:30:00,87.77,88.02,87.63,87.66,16108.0,70.2514,70.4515,70.1393,70.1633,16108.0
2017-07-07 14:00:00,87.63,87.74,87.52,87.65,19633.0,70.1393,70.2274,70.0513,70.1553,19633.0
2017-07-07 14:30:00,87.69,87.88,87.63,87.84,12439.0,70.1874,70.3394,70.1393,70.3074,12439.0
2017-07-07 15:00:00,87.83,88.04,87.79,87.89,19202.0,70.2994,70.4675,70.2674,70.3474,19202.0
2017-07-07 15:30:00,87.91,88.0,87.84,87.84,63161.0,70.3634,70.4355,70.3074,70.3074,63161.0
2017-07-10 09:30:00,87.86,88.05,86.87,87.04,28702.0,70.3234,70.4755,69.531,69.6671,28702.0
2017-07-10 10:00:00,87.06,87.09,86.02,86.24,61373.0,69.6831,69.7071,68.8507,69.0268,61373.0
2017-07-10 10:30:00,86.25,86.36,85.65,85.73,91627.0,69.0348,69.1228,68.5545,68.6186,91627.0
2017-07-10 11:00:00,85.75,86.05,85.75,85.88,61269.0,68.6346,68.8747,68.6346,68.7386,61269.0
2017-07-10 11:30:00,85.87,86.04,85.83,85.92,20316.0,68.7306,68.8667,68.6986,68.7706,20316.0
2017-07-10 12:00:00,85.9,86.36,85.82,86.27,29840.0,68.7546,69.1228,68.6906,69.0508,29840.0
2017-07-10 12:30:00,86.27,86.82,86.17,86.56,37130.0,69.0508,69.491,68.9707,69.2829,37130.0
2017-07-10 13:00:00,86.56,86.99,86.56,86.92,25218.0,69.2829,69.6271,69.2829,69.571,25218.0
2017-07-10 13:30:00,86.88,87.03,86.5,86.53,18928.0,69.539,69.6591,69.2349,69.2589,18928.0
2017-07-10 14:00:00,86.55,86.72,86.44,86.51,20545.0,69.2749,69.411,69.1869,69.2429,20545.0
2017-07-10 14:30:00,86.55,86.64,86.16,86.33,61630.0,69.2749,69.3469,68.9627,69.0988,61630.0
2017-07-10 15:00:00,86.31,86.46,86.26,86.28,22981.0,69.0828,69.2029,69.0428,69.0588,22981.0
2017-07-10 15:30:00,86.27,86.34,86.12,86.15,80022.0,69.0508,69.1068,68.9307,68.9547,80022.0
2017-07-11 09:30:00,86.08,86.08,84.96,85.72,61498.0,68.8987,68.8987,68.0023,68.6106,61498.0
2017-07-11 10:00:00,85.38,85.62,85.04,85.42,104284.0,68.3384,68.5305,68.0663,68.3704,104284.0
2017-07-11 10:30:00,85.44,85.46,85.16,85.39,58470.0,68.3864,68.4025,68.1623,68.3464,58470.0
2017-07-11 11:00:00,85.45,85.48,85.03,85.24,39036.0,68.3945,68.4185,68.0583,68.2264,39036.0
2017-07-11 11:30:00,85.26,85.37,85.09,85.2,44552.0,68.2424,68.3304,68.1063,68.1944,44552.0
2017-07-11 12:00:00,85.25,85.35,85.2,85.34,12159.0,68.2344,68.3144,68.1944,68.3064,12159.0
2017-07-11 12:30:00,85.35,85.63,85.35,85.55,11281.0,68.3144,68.5385,68.3144,68.4745,11281.0
2017-07-11 13:00:00,85.56,85.56,85.37,85.41,9231.0,68.4825,68.4825,68.3304,68.3624,9231.0
2017-07-11 13:30:00,85.4,85.66,85.33,85.61,9399.0,68.3544,68.5625,68.2984,68.5225,9399.0
2017-07-11 14:00:00,85.62,85.81,85.48,85.56,32328.0,68.5305,68.6826,68.4185,68.4825,32328.0
2017-07-11 14:30:00,85.55,85.68,85.48,85.52,44502.0,68.4745,68.5785,68.4185,68.4505,44502.0
2017-07-11 15:00:00,85.49,85.59,85.37,85.49,55111.0,68.4265,68.5065,68.3304,68.4265,55111.0
2017-07-11 15:30:00,85.49,85.54,85.25,85.3,105810.0,68.4265,68.4665,68.2344,68.2744,105810.0
2017-07-12 09:30:00,85.72,86.36,85.64,85.69,95199.0,68.6106,69.1228,68.5465,68.5865,95199.0
2017-07-12 10:00:00,85.91,86.15,85.8,86.04,71907.0,68.7626,68.9547,68.6746,68.8667,71907.0
2017-07-12 10:30:00,85.99,86.04,85.68,85.75,75652.0,68.8267,68.8667,68.5785,68.6346,75652.0
2017-07-12 11:00:00,85.68,86.12,85.47,86.08,29907.0,68.5785,68.9307,68.4105,68.8987,29907.0
2017-07-12 11:30:00,86.04,86.05,85.51,85.68,14602.0,68.8667,68.8747,68.4425,68.5785,14602.0
2017-07-12 12:00:00,85.71,85.97,85.71,85.95,13881.0,68.6026,68.8107,68.6026,68.7947,13881.0
2017-07-12 12:30:00,85.98,86.07,85.95,86.04,23805.0,68.8187,68.8907,68.7947,68.8667,23805.0
2017-07-12 13:00:00,86.06,86.08,85.78,85.78,13565.0,68.8827,68.8987,68.6586,68.6586,13565.0
2017-07-12 13:30:00,85.83,86.19,85.83,86.19,15476.0,68.6986,68.9868,68.6986,68.9868,15476.0
2017-07-12 14:00:00,86.21,86.54,86.07,86.5,20306.0,69.0028,69.2669,68.8907,69.2349,20306.0
2017-07-12 14:30:00,86.5,86.54,86.12,86.16,21619.0,69.2349,69.2669,68.9307,68.9627,21619.0
2017-07-12 15:00:00,86.18,86.21,85.98,86.13,28408.0,68.9787,69.0028,68.8187,68.9387,28408.0
2017-07-12 15:30:00,86.13,86.14,86.03,86.09,46608.0,68.9387,68.9467,68.8587,68.9067,46608.0
2017-07-13 09:30:00,86.53,87.01,86.49,86.64,14135.0,69.2589,69.6431,69.2269,69.3469,14135.0
2017-07-13 10:00:00,86.66,87.43,86.51,86.77,78527.0,69.3629,69.9793,69.2429,69.451,78527.0
2017-07-13 10:30:00,86.75,87.16,86.56,86.83,32202.0,69.435,69.7631,69.2829,69.499,32202.0
2017-07-13 11:00:00,86.81,87.23,86.78,86.91,139893.0,69.483,69.8192,69.459,69.563,139893.0
2017-07-13 11:30:00,86.85,86.9,86.58,86.61,13514.0,69.515,69.555,69.2989,69.3229,13514.0
2017-07-13 12:00:00,86.6,86.67,86.36,86.54,12044.0,69.3149,69.3709,69.1228,69.2669,12044.0
2017-07-13 12:30:00,86.51,86.89,86.49,86.89,14474.0,69.2429,69.547,69.2269,69.547,14474.0
2017-07-13 13:00:00,86.75,86.95,86.75,86.88,7692.0,69.435,69.5951,69.435,69.539,7692.0
2017-07-13 13:30:00,86.87,86.87,86.63,86.74,30374.0,69.531,69.531,69.3389,69.427,30374.0
2017-07-13 14:00:00,86.77,86.85,86.59,86.62,15512.0,69.451,69.515,69.3069,69.3309,15512.0
2017-07-13 14:30:00,86.6,86.6,86.28,86.42,16322.0,69.3149,69.3149,69.0588,69.1708,16322.0
2017-07-13 15:00:00,86.43,86.49,86.26,86.29,22485.0,69.1788,69.2269,69.0428,69.0668,22485.0
2017-07-13 15:30:00,86.29,86.44,86.24,86.31,41582.0,69.0668,69.1869,69.0268,69.0828,41582.0
2017-07-14 09:30:00,86.39,86.83,86.39,86.83,13397.0,69.1468,69.499,69.1468,69.499,13397.0
2017-07-14 10:00:00,86.77,86.78,86.1,86.19,13695.0,69.451,69.459,68.9147,68.9868,13695.0
2017-07-14 10:30:00,86.38,86.48,86.17,86.28,12080.0,69.1388,69.2189,68.9707,69.0588,12080.0
2017-07-14 11:00:00,86.23,86.36,86.16,86.17,4035.0,69.0188,69.1228,68.9627,68.9707,4035.0
2017-07-14 11:30:00,86.13,86.15,85.89,85.96,12056.0,68.9387,68.9547,68.7466,68.8027,12056.0
2017-07-14 12:00:00,85.99,85.99,85.82,85.82,9810.0,68.8267,68.8267,68.6906,68.6906,9810.0
2017-07-14 12:30:00,85.83,86.15,85.82,86.11,13100.0,68.6986,68.9547,68.6906,68.9227,13100.0
2017-07-14 13:00:00,86.06,86.24,86.06,86.17,8065.0,68.8827,69.0268,68.8827,68.9707,8065.0
2017-07-14 13:30:00,86.14,86.26,86.14,86.25,2810.0,68.9467,69.0428,68.9467,69.0348,2810.0
2017-07-14 14:00:00,86.27,86.28,86.13,86.13,9074.0,69.0508,69.0588,68.9387,68.9387,9074.0
2017-07-14 14:30:00,86.12,86.32,86.04,86.32,22505.0,68.9307,69.0908,68.8667,69.0908,22505.0
2017-07-14 15:00:00,86.35,86.43,86.2,86.23,12625.0,69.1148,69.1788,68.9948,69.0188,12625.0
2017-07-14 15:30:00,86.2,86.23,85.83,85.89,76798.0,68.9948,69.0188,68.6986,68.7466,76798.0
2017-07-17 09:30:00,86.24,87.1,85.47,87.08,27597.0,69.0268,69.7151,68.4105,69.6991,27597.0
2017-07-17 10:00:00,87.05,87.47,86.7,87.47,56976.0,69.6751,70.0113,69.395,70.0113,56976.0
2017-07-17 10:30:00,87.42,87.66,87.05,87.09,29541.0,69.9712,70.1633,69.6751,69.7071,29541.0
2017-07-17 11:00:00,87.12,87.28,86.88,86.89,19543.0,69.7311,69.8592,69.539,69.547,19543.0
2017-07-17 11:30:00,86.86,87.1,86.77,86.89,12800.0,69.523,69.7151,69.451,69.547,12800.0
2017-07-17 12:00:00,86.91,86.95,86.23,86.36,42533.0,69.563,69.5951,69.0188,69.1228,42533.0
2017-07-17 12:30:00,86.4,86.48,86.22,86.41,17079.0,69.1548,69.2189,69.0108,69.1628,17079.0
2017-07-17 13:00:00,86.44,86.44,86.0,86.15,54971.0,69.1869,69.1869,68.8347,68.9547,54971.0
2017-07-17 13:30:00,86.15,86.48,86.12,86.44,20418.0,68.9547,69.2189,68.9307,69.1869,20418.0
2017-07-17 14:00:00,86.44,86.67,86.32,86.56,21022.0,69.1869,69.3709,69.0908,69.2829,21022.0
2017-07-17 14:30:00,86.56,86.65,86.39,86.42,41777.0,69.2829,69.3549,69.1468,69.1708,41777.0
2017-07-17 15:00:00,86.41,86.42,86.05,86.08,41739.0,69.1628,69.1708,68.8747,68.8987,41739.0
2017-07-17 15:30:00,86.09,86.21,86.05,86.19,87794.0,68.9067,69.0028,68.8747,68.9868,87794.0
2017-07-18 09:30:00,85.88,86.52,85.64,86.52,19484.0,68.7386,69.2509,68.5465,69.2509,19484.0
2017-07-18 10:00:00,86.5,86.5,85.93,86.08,18787.0,69.2349,69.2349,68.7786,68.8987,18787.0
2017-07-18 10:30:00,86.05,86.13,85.81,85.85,18237.0,68.8747,68.9387,68.6826,68.7146,18237.0
2017-07-18 11:00:00,85.81,86.03,85.54,85.88,21558.0,68.6826,68.8587,68.4665,68.7386,21558.0
2017-07-18 11:30:00,85.85,85.94,85.78,85.91,7200.0,68.7146,68.7866,68.6586,68.7626,7200.0
2017-07-18 12:00:00,85.87,85.92,85.7,85.87,14997.0,68.7306,68.7706,68.5946,68.7306,14997.0
2017-07-18 12:30:00,85.83,85.84,85.71,85.76,6013.0,68.6986,68.7066,68.6026,68.6426,6013.0
2017-07-18 13:00:00,85.7,85.75,85.35,85.35,16494.0,68.5946,68.6346,68.3144,68.3144,16494.0
2017-07-18 13:30:00,85.36,85.52,85.26,85.3,38337.0,68.3224,68.4505,68.2424,68.2744,38337.0
2017-07-18 14:00:00,85.3,85.45,85.28,85.4,16696.0,68.2744,68.3945,68.2584,68.3544,16696.0
2017-07-18 14:30:00,85.4,85.45,85.29,85.3,15523.0,68.3544,68.3945,68.2664,68.2744,15523.0
2017-07-18 15:00:00,85.3,85.66,85.3,85.61,41866.0,68.2744,68.5625,68.2744,68.5225,41866.0
2017-07-18 15:30:00,85.62,85.76,85.48,85.49,105030.0,68.5305,68.6426,68.4185,68.4265,105030.0
2017-07-19 09:30:00,85.62,85.95,85.46,85.48,6209.0,68.5305,68.7947,68.4025,68.4185,6209.0
2017-07-19 10:00:00,85.49,85.84,85.49,85.77,12900.0,68.4265,68.7066,68.4265,68.6506,12900.0
2017-07-19 10:30:00,85.78,85.99,85.75,85.8,20837.0,68.6586,68.8267,68.6346,68.6746,20837.0
2017-07-19 11:00:00,85.77,86.57,85.77,86.35,55547.0,68.6506,69.2909,68.6506,69.1148,55547.0
2017-07-19 11:30:00,86.37,86.56,86.21,86.22,23224.0,69.1308,69.2829,69.0028,69.0108,23224.0
2017-07-19 12:00:00,86.22,86.57,86.19,86.45,8899.0,69.0108,69.2909,68.9868,69.1949,8899.0
2017-07-19 12:30:00,86.42,86.43,86.19,86.25,15625.0,69.1708,69.1788,68.9868,69.0348,15625.0
2017-07-19 13:00:00,86.28,86.46,86.16,86.39,16750.0,69.0588,69.2029,68.9627,69.1468,16750.0
2017-07-19 13:30:00,86.35,86.44,86.27,86.36,14849.0,69.1148,69.1869,69.0508,69.1228,14849.0
2017-07-19 14:00:00,86.38,86.49,86.2,86.47,13558.0,69.1388,69.2269,68.9948,69.2109,13558.0
2017-07-19 14:30:00,86.47,86.53,86.37,86.38,12255.0,69.2109,69.2589,69.1308,69.1388,12255.0
2017-07-19 15:00:00,86.38,86.4,86.23,86.33,43294.0,69.1388,69.1548,69.0188,69.0988,43294.0
2017-07-19 15:30:00,86.34,86.39,86.15,86.26,89913.0,69.1068,69.1468,68.9547,69.0428,89913.0
2017-07-20 09:30:00,86.62,87.54,86.59,87.13,16006.0,69.3309,70.0673,69.3069,69.7391,16006.0
2017-07-20 10:00:00,87.03,87.31,86.78,86.78,11582.0,69.6591,69.8832,69.459,69.459,11582.0
2017-07-20 10:30:00,86.73,87.49,86.59,87.36,73598.0,69.419,70.0273,69.3069,69.9232,73598.0
2017-07-20 11:00:00,87.35,87.38,87.07,87.32,22478.0,69.9152,69.9392,69.6911,69.8912,22478.0
2017-07-20 11:30:00,87.35,87.71,87.35,87.61,20527.0,69.9152,70.2034,69.9152,70.1233,20527.0
2017-07-20 12:00:00,87.52,87.61,87.27,87.31,20055.0,70.0513,70.1233,69.8512,69.8832,20055.0
2017-07-20 12:30:00,87.32,87.49,87.32,87.45,9476.0,69.8912,70.0273,69.8912,69.9953,9476.0
2017-07-20 13:00:00,87.46,87.58,87.35,87.58,9200.0,70.0033,70.0993,69.9152,70.0993,9200.0
2017-07-20 13:30:00,87.54,87.62,87.37,87.38,14134.0,70.0673,70.1313,69.9312,69.9392,14134.0
2017-07-20 14:00:00,87.41,87.46,87.19,87.34,24789.0,69.9632,70.0033,69.7872,69.9072,24789.0
2017-07-20 14:30:00,87.39,87.47,87.28,87.3,18969.0,69.9472,70.0113,69.8592,69.8752,18969.0
2017-07-20 15:00:00,87.28,87.33,87.16,87.32,30254.0,69.8592,69.8992,69.7631,69.8912,30254.0
2017-07-20 15:30:00,87.31,87.32,87.11,87.17,51491.0,69.8832,69.8912,69.7231,69.7711,51491.0
2017-07-21 09:30:00,87.17,90.99,87.17,87.75,75092.0,69.7711,72.8287,69.7711,70.2354,75092.0
2017-07-21 10:00:00,87.75,88.09,87.7,87.9,30732.0,70.2354,70.5075,70.1954,70.3554,30732.0
2017-07-21 10:30:00,87.9,88.29,87.73,88.15,26895.0,70.3554,70.6676,70.2194,70.5555,26895.0
2017-07-21 11:00:00,88.14,88.57,88.14,88.45,23718.0,70.5475,70.8917,70.5475,70.7957,23718.0
2017-07-21 11:30:00,88.47,88.72,88.36,88.4,26987.0,70.8117,71.0118,70.7236,70.7556,26987.0
2017-07-21 12:00:00,88.46,88.59,88.41,88.53,13719.0,70.8037,70.9077,70.7636,70.8597,13719.0
2017-07-21 12:30:00,88.61,88.61,88.41,88.5,11799.0,70.9237,70.9237,70.7636,70.8357,11799.0
2017-07-21 13:00:00,88.53,88.59,88.39,88.53,13320.0,70.8597,70.9077,70.7476,70.8597,13320.0
2017-07-21 13:30:00,88.57,88.64,88.34,88.4,63349.0,70.8917,70.9477,70.7076,70.7556,63349.0
2017-07-21 14:00:00,88.42,88.56,88.37,88.47,40099.0,70.7716,70.8837,70.7316,70.8117,40099.0
2017-07-21 14:30:00,88.49,88.55,88.3,88.51,41586.0,70.8277,70.8757,70.6756,70.8437,41586.0
2017-07-21 15:00:00,88.53,88.62,88.49,88.53,38334.0,70.8597,70.9317,70.8277,70.8597,38334.0
2017-07-21 15:30:00,88.53,88.76,88.53,88.67,94635.0,70.8597,71.0438,70.8597,70.9718,94635.0
2017-07-24 09:30:00,87.87,88.25,86.86,88.14,177660.0,70.3314,70.6356,69.523,70.5475,177660.0
2017-07-24 10:00:00,88.13,88.36,87.84,88.12,131038.0,70.5395,70.7236,70.3074,70.5315,131038.0
2017-07-24 10:30:00,88.15,88.33,88.05,88.15,117041.0,70.5555,70.6996,70.4755,70.5555,117041.0
2017-07-24 11:00:00,88.15,88.21,87.89,88.09,120458.0,70.5555,70.6036,70.3474,70.5075,120458.0
2017-07-24 11:30:00,88.12,88.53,88.05,88.46,24084.0,70.5315,70.8597,70.4755,70.8037,24084.0
2017-07-24 12:00:00,88.45,88.47,87.79,87.81,44578.0,70.7957,70.8117,70.2674,70.2834,44578.0
2017-07-24 12:30:00,87.84,87.84,87.32,87.37,26726.0,70.3074,70.3074,69.8912,69.9312,26726.0
2017-07-24 13:00:00,87.38,87.55,87.32,87.34,21694.0,69.9392,70.0753,69.8912,69.9072,21694.0
2017-07-24 13:30:00,87.35,87.47,87.19,87.28,33574.0,69.9152,70.0113,69.7872,69.8592,33574.0
2017-07-24 14:00:00,87.31,87.41,87.18,87.27,36045.0,69.8832,69.9632,69.7791,69.8512,36045.0
2017-07-24 14:30:00,87.25,87.43,87.21,87.39,46292.0,69.8352,69.9793,69.8032,69.9472,46292.0
2017-07-24 15:00:00,87.4,88.0,87.37,87.96,101937.0,69.9552,70.4355,69.9312,70.4035,101937.0
2017-07-24 15:30:00,87.94,88.0,87.79,87.82,130019.0,70.3875,70.4355,70.2674,70.2914,130019.0
2017-07-25 09:30:00,87.89,88.31,87.66,87.67,35459.0,70.3474,70.6836,70.1633,70.1713,35459.0
2017-07-25 10:00:00,87.72,87.82,87.32,87.82,35947.0,70.2114,70.2914,69.8912,70.2914,35947.0
2017-07-25 10:30:00,87.85,88.52,87.77,88.5,46107.0,70.3154,70.8517,70.2514,70.8357,46107.0
2017-07-25 11:00:00,88.56,89.3,88.54,89.3,52326.0,70.8837,71.476,70.8677,71.476,52326.0
2017-07-25 11:30:00,89.31,89.71,89.28,89.52,38913.0,71.484,71.8042,71.46,71.6521,38913.0
2017-07-25 12:00:00,89.55,89.94,89.32,89.32,36140.0,71.6761,71.9883,71.492,71.492,36140.0
2017-07-25 12:30:00,89.33,89.52,89.3,89.44,23476.0,71.5,71.6521,71.476,71.5881,23476.0
2017-07-25 13:00:00,89.45,89.45,88.82,88.84,63443.0,71.5961,71.5961,71.0918,71.1078,63443.0
2017-07-25 13:30:00,88.81,88.95,88.58,88.73,23893.0,71.0838,71.1959,70.8997,71.0198,23893.0
2017-07-25 14:00:00,88.74,88.82,88.18,88.48,75106.0,71.0278,71.0918,70.5796,70.8197,75106.0
2017-07-25 14:30:00,88.44,88.6,88.21,88.21,80159.0,70.7877,70.9157,70.6036,70.6036,80159.0
2017-07-25 15:00:00,88.24,88.25,87.97,87.99,58784.0,70.6276,70.6356,70.4115,70.4275,58784.0
2017-07-25 15:30:00,87.99,88.09,87.88,87.94,159864.0,70.4275,70.5075,70.3394,70.3875,159864.0
2017-07-26 09:30:00,87.95,88.0,87.37,87.67,24277.0,70.3955,70.4355,69.9312,70.1713,24277.0
2017-07-26 10:00:00,87.66,87.7,87.25,87.34,36895.0,70.1633,70.1954,69.8352,69.9072,36895.0
2017-07-26 10:30:00,87.37,88.34,87.08,88.17,27849.0,69.9312,70.7076,69.6991,70.5715,27849.0
2017-07-26 11:00:00,88.13,88.4,87.94,88.03,39373.0,70.5395,70.7556,70.3875,70.4595,39373.0
2017-07-26 11:30:00,87.98,88.14,87.94,88.05,18605.0,70.4195,70.5475,70.3875,70.4755,18605.0
2017-07-26 12:00:00,87.99,88.13,87.71,87.71,40577.0,70.4275,70.5395,70.2034,70.2034,40577.0
2017-07-26 12:30:00,87.7,88.25,87.7,87.99,49849.0,70.1954,70.6356,70.1954,70.4275,49849.0
2017-07-26 13:00:00,87.98,88.59,87.97,88.23,81315.0,70.4195,70.9077,70.4115,70.6196,81315.0
2017-07-26 13:30:00,88.24,88.71,87.95,88.27,103734.0,70.6276,71.0038,70.3955,70.6516,103734.0
2017-07-26 14:00:00,88.17,88.5,88.14,88.32,70407.0,70.5715,70.8357,70.5475,70.6916,70407.0
2017-07-26 14:30:00,88.32,88.6,88.3,88.37,63208.0,70.6916,70.9157,70.6756,70.7316,63208.0
2017-07-26 15:00:00,88.38,88.69,88.29,88.37,93766.0,70.7396,70.9878,70.6676,70.7316,93766.0
2017-07-26 15:30:00,88.37,88.88,88.35,88.64,189993.0,70.7316,71.1398,70.7156,70.9477,189993.0
2017-07-27 09:30:00,88.37,88.37,84.85,85.86,332399.0,70.7316,70.7316,67.9142,68.7226,332399.0
2017-07-27 10:00:00,85.86,86.58,85.34,86.15,122589.0,68.7226,69.2989,68.3064,68.9547,122589.0
2017-07-27 10:30:00,86.16,86.51,85.67,85.83,158233.0,68.9627,69.2429,68.5705,68.6986,158233.0
2017-07-27 11:00:00,85.79,87.26,85.78,86.65,64875.0,68.6666,69.8432,68.6586,69.3549,64875.0
2017-07-27 11:30:00,86.69,87.61,86.67,87.49,50257.0,69.387,70.1233,69.3709,70.0273,50257.0
2017-07-27 12:00:00,87.41,87.67,86.98,87.46,74543.0,69.9632,70.1713,69.6191,70.0033,74543.0
2017-07-27 12:30:00,87.46,87.6,87.4,87.4,34994.0,70.0033,70.1153,69.9552,69.9552,34994.0
2017-07-27 13:00:00,87.46,87.8,87.15,87.15,20764.0,70.0033,70.2754,69.7551,69.7551,20764.0
2017-07-27 13:30:00,87.1,87.1,86.35,86.36,34196.0,69.7151,69.7151,69.1148,69.1228,34196.0
2017-07-27 14:00:00,86.4,86.42,85.88,86.28,64356.0,69.1548,69.1708,68.7386,69.0588,64356.0
2017-07-27 14:30:00,86.28,86.8,86.2,86.8,46136.0,69.0588,69.475,68.9948,69.475,46136.0
2017-07-27 15:00:00,86.8,87.01,86.41,87.0,47007.0,69.475,69.6431,69.1628,69.6351,47007.0
2017-07-27 15:30:00,87.01,87.44,87.01,87.31,155064.0,69.6431,69.9873,69.6431,69.8832,155064.0
2017-07-28 09:30:00,87.3,87.3,85.8,85.89,42292.0,69.8752,69.8752,68.6746,68.7466,42292.0
2017-07-28 10:00:00,85.93,86.72,85.6,86.06,43780.0,68.7786,69.411,68.5145,68.8827,43780.0
2017-07-28 10:30:00,86.15,86.69,86.11,86.67,28784.0,68.9547,69.387,68.9227,69.3709,28784.0
2017-07-28 11:00:00,86.59,86.61,86.23,86.32,35966.0,69.3069,69.3229,69.0188,69.0908,35966.0
2017-07-28 11:30:00,86.32,86.85,86.18,86.56,33260.0,69.0908,69.515,68.9787,69.2829,33260.0
2017-07-28 12:00:00,86.54,86.6,86.26,86.4,23600.0,69.2669,69.3149,69.0428,69.1548,23600.0
2017-07-28 12:30:00,86.44,86.44,85.74,85.74,32181.0,69.1869,69.1869,68.6266,68.6266,32181.0
2017-07-28 13:00:00,85.8,85.92,85.6,85.63,43765.0,68.6746,68.7706,68.5145,68.5385,43765.0
2017-07-28 13:30:00,85.65,85.81,85.47,85.78,29026.0,68.5545,68.6826,68.4105,68.6586,29026.0
2017-07-28 14:00:00,85.81,85.86,85.67,85.78,21174.0,68.6826,68.7226,68.5705,68.6586,21174.0
2017-07-28 14:30:00,85.78,85.95,85.72,85.77,23089.0,68.6586,68.7947,68.6106,68.6506,23089.0
2017-07-28 15:00:00,85.77,86.36,85.75,86.28,38101.0,68.6506,69.1228,68.6346,69.0588,38101.0
2017-07-28 15:30:00,86.27,86.37,86.08,86.26,104112.0,69.0508,69.1308,68.8987,69.0428,104112.0
2017-07-31 09:30:00,86.43,86.43,85.34,85.61,32527.0,69.1788,69.1788,68.3064,68.5225,32527.0
2017-07-31 10:00:00,85.67,86.09,85.5,85.67,25764.0,68.5705,68.9067,68.4345,68.5705,25764.0
2017-07-31 10:30:00,85.64,85.78,85.31,85.64,37845.0,68.5465,68.6586,68.2824,68.5465,37845.0
2017-07-31 11:00:00,85.64,86.19,85.59,86.05,25798.0,68.5465,68.9868,68.5065,68.8747,25798.0
2017-07-31 11:30:00,86.02,86.27,86.01,86.17,17227.0,68.8507,69.0508,68.8427,68.9707,17227.0
2017-07-31 12:00:00,86.19,86.27,85.92,86.27,17403.0,68.9868,69.0508,68.7706,69.0508,17403.0
2017-07-31 12:30:00,86.25,86.35,86.08,86.09,25756.0,69.0348,69.1148,68.8987,68.9067,25756.0
2017-07-31 13:00:00,86.06,86.24,86.06,86.09,13815.0,68.8827,69.0268,68.8827,68.9067,13815.0
2017-07-31 13:30:00,86.11,86.12,85.94,86.12,27733.0,68.9227,68.9307,68.7866,68.9307,27733.0
2017-07-31 14:00:00,86.11,86.29,86.09,86.16,41952.0,68.9227,69.0668,68.9067,68.9627,41952.0
2017-07-31 14:30:00,86.16,86.33,86.02,86.33,90598.0,68.9627,69.0988,68.8507,69.0988,90598.0
2017-07-31 15:00:00,86.4,86.53,86.36,86.53,29498.0,69.1548,69.2589,69.1228,69.2589,29498.0
2017-07-31 15:30:00,86.55,86.82,86.55,86.72,98152.0,69.2749,69.491,69.2749,69.411,98152.0
2017-08-01 09:30:00,86.78,87.25,86.42,86.77,36549.0,69.459,69.8352,69.1708,69.451,36549.0
2017-08-01 10:00:00,86.77,87.19,86.74,87.0,24420.0,69.451,69.7872,69.427,69.6351,24420.0
2017-08-01 10:30:00,86.99,87.79,86.95,87.77,43934.0,69.6271,70.2674,69.5951,70.2514,43934.0
2017-08-01 11:00:00,87.73,88.39,87.71,88.32,67716.0,70.2194,70.7476,70.2034,70.6916,67716.0
2017-08-01 11:30:00,88.32,88.62,88.16,88.22,50596.0,70.6916,70.9317,70.5635,70.6116,50596.0
2017-08-01 12:00:00,88.24,88.25,87.98,88.03,31862.0,70.6276,70.6356,70.4195,70.4595,31862.0
2017-08-01 12:30:00,88.03,88.22,87.99,88.21,18707.0,70.4595,70.6116,70.4275,70.6036,18707.0
2017-08-01 13:00:00,88.2,88.64,88.18,88.42,20452.0,70.5956,70.9477,70.5796,70.7716,20452.0
2017-08-01 13:30:00,88.42,88.63,88.39,88.56,24713.0,70.7716,70.9397,70.7476,70.8837,24713.0
2017-08-01 14:00:00,88.56,88.64,88.42,88.64,24168.0,70.8837,70.9477,70.7716,70.9477,24168.0
2017-08-01 14:30:00,88.67,88.9,88.66,88.74,27673.0,70.9718,71.1558,70.9637,71.0278,27673.0
2017-08-01 15:00:00,88.73,88.73,88.35,88.51,39712.0,71.0198,71.0198,70.7156,70.8437,39712.0
2017-08-01 15:30:00,88.52,88.57,88.38,88.41,90520.0,70.8517,70.8917,70.7396,70.7636,90520.0
2017-08-02 09:30:00,88.5,88.7,88.03,88.4,19175.0,70.8357,70.9958,70.4595,70.7556,19175.0
2017-08-02 10:00:00,88.45,88.9,88.41,88.88,29103.0,70.7957,71.1558,70.7636,71.1398,29103.0
2017-08-02 10:30:00,88.89,88.89,88.33,88.33,35581.0,71.1478,71.1478,70.6996,70.6996,35581.0
2017-08-02 11:00:00,88.3,88.77,88.28,88.75,27277.0,70.6756,71.0518,70.6596,71.0358,27277.0
2017-08-02 11:30:00,88.75,88.76,88.56,88.58,18854.0,71.0358,71.0438,70.8837,70.8997,18854.0
2017-08-02 12:00:00,88.53,88.8,88.47,88.57,15890.0,70.8597,71.0758,70.8117,70.8917,15890.0
2017-08-02 12:30:00,88.56,88.64,88.37,88.59,30854.0,70.8837,70.9477,70.7316,70.9077,30854.0
2017-08-02 13:00:00,88.59,88.85,88.58,88.75,19340.0,70.9077,71.1158,70.8997,71.0358,19340.0
2017-08-02 13:30:00,88.7,88.82,88.53,88.57,21053.0,70.9958,71.0918,70.8597,70.8917,21053.0
2017-08-02 14:00:00,88.53,88.89,88.52,88.89,30515.0,70.8597,71.1478,70.8517,71.1478,30515.0
2017-08-02 14:30:00,88.86,88.99,88.78,88.97,40232.0,71.1238,71.2279,71.0598,71.2119,40232.0
2017-08-02 15:00:00,88.97,89.24,88.94,89.24,47502.0,71.2119,71.428,71.1879,71.428,47502.0
2017-08-02 15:30:00,89.24,89.62,88.99,89.15,194005.0,71.428,71.7321,71.2279,71.3559,194005.0
2017-08-03 09:30:00,89.45,90.27,89.07,89.95,24913.0,71.5961,72.2524,71.2919,71.9963,24913.0
2017-08-03 10:00:00,89.83,90.14,89.59,89.92,26047.0,71.9002,72.1483,71.7081,71.9723,26047.0
2017-08-03 10:30:00,89.94,90.52,89.89,90.52,29226.0,71.9883,72.4525,71.9482,72.4525,29226.0
2017-08-03 11:00:00,90.54,90.6,89.86,90.08,46760.0,72.4685,72.5165,71.9242,72.1003,46760.0
2017-08-03 11:30:00,90.11,90.11,89.63,89.63,21234.0,72.1243,72.1243,71.7401,71.7401,21234.0
2017-08-03 12:00:00,89.63,89.74,89.46,89.59,23403.0,71.7401,71.8282,71.6041,71.7081,23403.0
2017-08-03 12:30:00,89.58,89.62,89.43,89.44,18445.0,71.7001,71.7321,71.5801,71.5881,18445.0
2017-08-03 13:00:00,89.48,89.53,89.21,89.33,14743.0,71.6201,71.6601,71.404,71.5,14743.0
2017-08-03 13:30:00,89.29,89.35,89.17,89.26,22613.0,71.468,71.516,71.372,71.444,22613.0
2017-08-03 14:00:00,89.25,89.6,89.19,89.38,19398.0,71.436,71.7161,71.388,71.54,19398.0
2017-08-03 14:30:00,89.4,89.63,89.4,89.62,18601.0,71.556,71.7401,71.556,71.7321,18601.0
2017-08-03 15:00:00,89.61,89.65,89.48,89.6,31216.0,71.7241,71.7561,71.6201,71.7161,31216.0
2017-08-03 15:30:00,89.61,89.67,89.44,89.65,90386.0,71.7241,71.7722,71.5881,71.7561,90386.0
2017-08-04 09:30:00,89.8,90.63,89.8,90.51,23778.0,71.8762,72.5405,71.8762,72.4445,23778.0
2017-08-04 10:00:00,90.49,91.21,90.24,91.2,51453.0,72.4285,73.0048,72.2284,72.9968,51453.0
2017-08-04 10:30:00,91.2,91.53,90.91,90.94,42681.0,72.9968,73.2609,72.7647,72.7887,42681.0
2017-08-04 11:00:00,90.97,91.1,90.79,90.86,43783.0,72.8127,72.9167,72.6686,72.7246,43783.0
2017-08-04 11:30:00,90.87,91.06,90.82,90.99,19572.0,72.7326,72.8847,72.6926,72.8287,19572.0
2017-08-04 12:00:00,91.01,91.35,91.0,91.2,16525.0,72.8447,73.1168,72.8367,72.9968,16525.0
2017-08-04 12:30:00,91.17,91.32,91.13,91.26,17571.0,72.9728,73.0928,72.9407,73.0448,17571.0
2017-08-04 13:00:00,91.28,91.5,91.23,91.4,22728.0,73.0608,73.2369,73.0208,73.1569,22728.0
2017-08-04 13:30:00,91.38,91.42,91.1,91.22,14936.0,73.1408,73.1729,72.9167,73.0128,14936.0
2017-08-04 14:00:00,91.24,91.36,91.18,91.34,28047.0,73.0288,73.1248,72.9808,73.1088,28047.0
2017-08-04 14:30:00,91.33,91.64,91.28,91.36,22883.0,73.1008,73.3489,73.0608,73.1248,22883.0
2017-08-04 15:00:00,91.39,91.41,91.09,91.14,44001.0,73.1488,73.1649,72.9087,72.9487,44001.0
2017-08-04 15:30:00,91.14,91.14,91.0,91.11,89423.0,72.9487,72.9487,72.8367,72.9247,89423.0
2017-08-07 09:30:00,91.43,91.43,90.8,91.03,17922.0,73.1809,73.1809,72.6766,72.8607,17922.0
2017-08-07 10:00:00,91.03,91.04,90.56,90.74,15983.0,72.8607,72.8687,72.4845,72.6286,15983.0
2017-08-07 10:30:00,90.74,91.11,90.5,91.11,29773.0,72.6286,72.9247,72.4365,72.9247,29773.0
2017-08-07 11:00:00,91.12,91.2,90.78,90.9,18021.0,72.9327,72.9968,72.6606,72.7566,18021.0
2017-08-07 11:30:00,90.89,91.43,90.89,91.13,14931.0,72.7486,73.1809,72.7486,72.9407,14931.0
2017-08-07 12:00:00,91.21,91.38,91.05,91.1,17040.0,73.0048,73.1408,72.8767,72.9167,17040.0
2017-08-07 12:30:00,91.13,91.27,91.09,91.16,20867.0,72.9407,73.0528,72.9087,72.9648,20867.0
2017-08-07 13:00:00,91.15,91.17,91.07,91.17,12223.0,72.9568,72.9728,72.8927,72.9728,12223.0
2017-08-07 13:30:00,91.18,91.2,90.86,90.98,20308.0,72.9808,72.9968,72.7246,72.8207,20308.0
2017-08-07 14:00:00,90.99,91.02,90.89,90.95,9703.0,72.8287,72.8527,72.7486,72.7967,9703.0
2017-08-07 14:30:00,90.98,91.03,90.83,91.0,22901.0,72.8207,72.8607,72.7006,72.8367,22901.0
2017-08-07 15:00:00,91.01,91.15,90.9,90.93,29294.0,72.8447,72.9568,72.7566,72.7807,29294.0
2017-08-07 15:30:00,90.95,90.98,90.83,90.91,81763.0,72.7967,72.8207,72.7006,72.7647,81763.0
2017-08-08 09:30:00,91.91,92.18,91.16,91.55,90554.0,73.5651,73.7812,72.9648,73.2769,90554.0
2017-08-08 10:00:00,91.55,91.94,91.23,91.94,36761.0,73.2769,73.5891,73.0208,73.5891,36761.0
2017-08-08 10:30:00,91.99,92.46,91.75,92.37,101052.0,73.6291,74.0053,73.437,73.9332,101052.0
2017-08-08 11:00:00,92.37,92.43,91.71,91.73,29855.0,73.9332,73.9813,73.405,73.421,29855.0
2017-08-08 11:30:00,91.78,91.97,91.66,91.85,18808.0,73.461,73.6131,73.365,73.517,18808.0
2017-08-08 12:00:00,91.8,92.02,91.77,92.02,13497.0,73.477,73.6531,73.453,73.6531,13497.0
2017-08-08 12:30:00,92.02,92.1,91.72,91.75,14262.0,73.6531,73.7171,73.413,73.437,14262.0
2017-08-08 13:00:00,91.68,91.77,91.55,91.55,11095.0,73.381,73.453,73.2769,73.2769,11095.0
2017-08-08 13:30:00,91.55,91.55,91.4,91.52,28669.0,73.2769,73.2769,73.1569,73.2529,28669.0
2017-08-08 14:00:00,91.51,91.51,91.28,91.28,13798.0,73.2449,73.2449,73.0608,73.0608,13798.0
2017-08-08 14:30:00,91.28,91.52,91.28,91.34,21766.0,73.0608,73.2529,73.0608,73.1088,21766.0
2017-08-08 15:00:00,91.37,91.37,91.16,91.29,38508.0,73.1328,73.1328,72.9648,73.0688,38508.0
2017-08-08 15:30:00,91.26,91.28,90.95,91.14,106893.0,73.0448,73.0608,72.7967,72.9487,106893.0
2017-08-09 09:30:00,89.88,91.07,89.86,91.07,26350.0,71.9402,72.8927,71.9242,72.8927,26350.0
2017-08-09 10:00:00,91.01,91.02,90.53,90.83,39799.0,72.8447,72.8527,72.4605,72.7006,39799.0
2017-08-09 10:30:00,90.86,91.25,90.76,91.15,29621.0,72.7246,73.0368,72.6446,72.9568,29621.0
2017-08-09 11:00:00,91.11,91.2,90.91,90.98,40802.0,72.9247,72.9968,72.7647,72.8207,40802.0
2017-08-09 11:30:00,90.96,91.37,90.9,91.28,17317.0,72.8047,73.1328,72.7566,73.0608,17317.0
2017-08-09 12:00:00,91.33,91.33,90.93,91.0,24523.0,73.1008,73.1008,72.7807,72.8367,24523.0
2017-08-09 12:30:00,91.0,91.0,90.67,90.81,14805.0,72.8367,72.8367,72.5726,72.6846,14805.0
2017-08-09 13:00:00,90.84,90.93,90.78,90.93,16278.0,72.7086,72.7807,72.6606,72.7807,16278.0
2017-08-09 13:30:00,90.9,90.99,90.77,90.78,15869.0,72.7566,72.8287,72.6526,72.6606,15869.0
2017-08-09 14:00:00,90.78,90.79,90.53,90.6,20037.0,72.6606,72.6686,72.4605,72.5165,20037.0
2017-08-09 14:30:00,90.62,90.63,90.33,90.5,22774.0,72.5325,72.5405,72.3004,72.4365,22774.0
2017-08-09 15:00:00,90.51,90.58,90.33,90.33,18759.0,72.4445,72.5005,72.3004,72.3004,18759.0
2017-08-09 15:30:00,90.36,90.48,90.2,90.43,47284.0,72.3244,72.4205,72.1964,72.3805,47284.0
2017-08-10 09:30:00,89.75,91.24,89.26,89.47,26731.0,71.8362,73.0288,71.444,71.6121,26731.0
2017-08-10 10:00:00,89.49,89.54,88.12,88.19,62489.0,71.6281,71.6681,70.5315,70.5876,62489.0
2017-08-10 10:30:00,88.23,88.41,87.91,88.02,51925.0,70.6196,70.7636,70.3634,70.4515,51925.0
2017-08-10 11:00:00,87.96,88.04,87.59,87.84,36425.0,70.4035,70.4675,70.1073,70.3074,36425.0
2017-08-10 11:30:00,87.86,88.1,87.73,88.03,15625.0,70.3234,70.5155,70.2194,70.4595,15625.0
2017-08-10 12:00:00,88.04,88.04,87.6,87.62,13000.0,70.4675,70.4675,70.1153,70.1313,13000.0
2017-08-10 12:30:00,87.59,87.71,87.53,87.71,18421.0,70.1073,70.2034,70.0593,70.2034,18421.0
2017-08-10 13:00:00,87.7,87.96,87.68,87.89,15000.0,70.1954,70.4035,70.1794,70.3474,15000.0
2017-08-10 13:30:00,87.88,87.88,87.51,87.65,16575.0,70.3394,70.3394,70.0433,70.1553,16575.0
2017-08-10 14:00:00,87.67,87.96,87.67,87.86,13168.0,70.1713,70.4035,70.1713,70.3234,13168.0
2017-08-10 14:30:00,87.88,88.09,87.78,87.78,21818.0,70.3394,70.5075,70.2594,70.2594,21818.0
2017-08-10 15:00:00,87.77,87.87,87.6,87.79,39743.0,70.2514,70.3314,70.1153,70.2674,39743.0
2017-08-10 15:30:00,87.77,87.8,87.27,87.31,116091.0,70.2514,70.2754,69.8512,69.8832,116091.0
2017-08-11 09:30:00,86.73,87.37,86.38,87.09,25502.0,69.419,69.9312,69.1388,69.7071,25502.0
2017-08-11 10:00:00,87.13,87.23,86.52,86.72,42368.0,69.7391,69.8192,69.2509,69.411,42368.0
2017-08-11 10:30:00,86.78,87.66,86.77,87.55,26171.0,69.459,70.1633,69.451,70.0753,26171.0
2017-08-11 11:00:00,87.49,87.64,87.2,87.2,11055.0,70.0273,70.1473,69.7952,69.7952,11055.0
2017-08-11 11:30:00,87.15,87.34,87.02,87.27,18703.0,69.7551,69.9072,69.6511,69.8512,18703.0
2017-08-11 12:00:00,87.18,87.43,87.18,87.4,9653.0,69.7791,69.9793,69.7791,69.9552,9653.0
2017-08-11 12:30:00,87.4,87.58,87.24,87.24,14641.0,69.9552,70.0993,69.8272,69.8272,14641.0
2017-08-11 13:00:00,87.21,87.28,87.13,87.2,12947.0,69.8032,69.8592,69.7391,69.7952,12947.0
2017-08-11 13:30:00,87.2,87.24,86.91,86.95,11851.0,69.7952,69.8272,69.563,69.5951,11851.0
2017-08-11 14:00:00,86.94,87.04,86.86,86.94,11572.0,69.5871,69.6671,69.523,69.5871,11572.0
2017-08-11 14:30:00,86.9,86.91,86.72,86.76,17347.0,69.555,69.563,69.411,69.443,17347.0
2017-08-11 15:00:00,86.78,87.02,86.78,86.99,15665.0,69.459,69.6511,69.459,69.6271,15665.0
2017-08-11 15:30:00,86.97,87.03,86.76,86.82,62481.0,69.6111,69.6591,69.443,69.491,62481.0
2017-08-14 09:30:00,87.59,87.69,86.96,87.69,25012.0,70.1073,70.1874,69.6031,70.1874,25012.0
2017-08-14 10:00:00,87.63,87.86,87.38,87.39,18195.0,70.1393,70.3234,69.9392,69.9472,18195.0
2017-08-14 10:30:00,87.42,87.85,87.42,87.67,18289.0,69.9712,70.3154,69.9712,70.1713,18289.0
2017-08-14 11:00:00,87.62,87.76,87.47,87.47,18607.0,70.1313,70.2434,70.0113,70.0113,18607.0
2017-08-14 11:30:00,87.53,87.81,87.46,87.48,26948.0,70.0593,70.2834,70.0033,70.0193,26948.0
2017-08-14 12:00:00,87.51,87.57,87.31,87.4,10827.0,70.0433,70.0913,69.8832,69.9552,10827.0
2017-08-14 12:30:00,87.41,87.49,87.29,87.44,11549.0,69.9632,70.0273,69.8672,69.9873,11549.0
2017-08-14 13:00:00,87.41,87.42,87.06,87.08,7882.0,69.9632,69.9712,69.6831,69.6991,7882.0
2017-08-14 13:30:00,87.13,87.23,87.08,87.2,13259.0,69.7391,69.8192,69.6991,69.7952,13259.0
2017-08-14 14:00:00,87.2,87.27,86.98,87.08,15953.0,69.7952,69.8512,69.6191,69.6991,15953.0
2017-08-14 14:30:00,87.08,87.09,86.81,86.95,13455.0,69.6991,69.7071,69.483,69.5951,13455.0
2017-08-14 15:00:00,86.92,87.06,86.9,87.0,16662.0,69.571,69.6831,69.555,69.6351,16662.0
2017-08-14 15:30:00,87.03,87.06,86.84,86.86,66853.0,69.6591,69.6831,69.507,69.523,66853.0
2017-08-15 09:30:00,86.62,86.62,84.27,85.63,46117.0,69.3309,69.3309,67.45,68.5385,46117.0
2017-08-15 10:00:00,85.7,85.79,85.35,85.63,26407.0,68.5946,68.6666,68.3144,68.5385,26407.0
2017-08-15 10:30:00,85.52,85.72,85.4,85.71,11006.0,68.4505,68.6106,68.3544,68.6026,11006.0
2017-08-15 11:00:00,85.69,86.03,85.48,85.59,18698.0,68.5865,68.8587,68.4185,68.5065,18698.0
2017-08-15 11:30:00,85.69,85.7,85.46,85.58,13959.0,68.5865,68.5946,68.4025,68.4985,13959.0
2017-08-15 12:00:00,85.54,85.91,85.54,85.71,13260.0,68.4665,68.7626,68.4665,68.6026,13260.0
2017-08-15 12:30:00,85.69,85.98,85.58,85.87,17395.0,68.5865,68.8187,68.4985,68.7306,17395.0
2017-08-15 13:00:00,85.82,85.93,85.65,85.84,17997.0,68.6906,68.7786,68.5545,68.7066,17997.0
2017-08-15 13:30:00,85.8,85.88,85.57,85.78,12808.0,68.6746,68.7386,68.4905,68.6586,12808.0
2017-08-15 14:00:00,85.77,85.96,85.69,85.96,17797.0,68.6506,68.8027,68.5865,68.8027,17797.0
2017-08-15 14:30:00,85.91,85.95,85.65,85.82,15869.0,68.7626,68.7947,68.5545,68.6906,15869.0
2017-08-15 15:00:00,85.83,85.94,85.78,85.87,17714.0,68.6986,68.7866,68.6586,68.7306,17714.0
2017-08-15 15:30:00,85.85,85.93,85.72,85.72,64702.0,68.7146,68.7786,68.6106,68.6106,64702.0
2017-08-16 09:30:00,86.19,86.82,85.78,86.22,14220.0,68.9868,69.491,68.6586,69.0108,14220.0
2017-08-16 10:00:00,86.23,86.46,86.18,86.18,18033.0,69.0188,69.2029,68.9787,68.9787,18033.0
2017-08-16 10:30:00,86.11,86.36,86.07,86.11,22809.0,68.9227,69.1228,68.8907,68.9227,22809.0
2017-08-16 11:00:00,86.07,86.1,85.93,86.06,24902.0,68.8907,68.9147,68.7786,68.8827,24902.0
2017-08-16 11:30:00,86.09,86.21,86.0,86.08,15169.0,68.9067,69.0028,68.8347,68.8987,15169.0
2017-08-16 12:00:00,86.13,86.13,86.01,86.03,6960.0,68.9387,68.9387,68.8427,68.8587,6960.0
2017-08-16 12:30:00,86.0,86.07,85.82,86.01,10579.0,68.8347,68.8907,68.6906,68.8427,10579.0
2017-08-16 13:00:00,86.02,86.1,85.8,85.89,14036.0,68.8507,68.9147,68.6746,68.7466,14036.0
2017-08-16 13:30:00,85.88,85.94,85.76,85.82,27301.0,68.7386,68.7866,68.6426,68.6906,27301.0
2017-08-16 14:00:00,85.83,85.84,85.62,85.72,26833.0,68.6986,68.7066,68.5305,68.6106,26833.0
2017-08-16 14:30:00,85.68,85.74,85.62,85.7,24136.0,68.5785,68.6266,68.5305,68.5946,24136.0
2017-08-16 15:00:00,85.72,85.85,85.66,85.82,23865.0,68.6106,68.7146,68.5625,68.6906,23865.0
2017-08-16 15:30:00,85.84,85.9,85.67,85.71,39289.0,68.7066,68.7546,68.5705,68.6026,39289.0
2017-08-17 09:30:00,85.33,85.93,84.76,85.74,18789.0,68.2984,68.7786,67.8422,68.6266,18789.0
2017-08-17 10:00:00,85.81,86.34,85.7,86.22,22683.0,68.6826,69.1068,68.5946,69.0108,22683.0
2017-08-17 10:30:00,86.28,86.6,86.13,86.45,28519.0,69.0588,69.3149,68.9387,69.1949,28519.0
2017-08-17 11:00:00,86.47,86.5,86.21,86.28,24748.0,69.2109,69.2349,69.0028,69.0588,24748.0
2017-08-17 11:30:00,86.28,86.36,86.07,86.27,35034.0,69.0588,69.1228,68.8907,69.0508,35034.0
2017-08-17 12:00:00,86.27,86.36,86.04,86.12,27522.0,69.0508,69.1228,68.8667,68.9307,27522.0
2017-08-17 12:30:00,86.11,86.22,85.91,86.04,15607.0,68.9227,69.0108,68.7626,68.8667,15607.0
2017-08-17 13:00:00,86.07,86.08,85.83,86.05,15338.0,68.8907,68.8987,68.6986,68.8747,15338.0
2017-08-17 13:30:00,86.08,86.15,85.93,86.09,20704.0,68.8987,68.9547,68.7786,68.9067,20704.0
2017-08-17 14:00:00,86.07,86.07,85.7,85.79,20065.0,68.8907,68.8907,68.5946,68.6666,20065.0
2017-08-17 14:30:00,85.74,85.81,85.66,85.72,17579.0,68.6266,68.6826,68.5625,68.6106,17579.0
2017-08-17 15:00:00,85.71,85.71,85.51,85.51,18033.0,68.6026,68.6026,68.4425,68.4425,18033.0
2017-08-17 15:30:00,85.5,85.59,85.18,85.19,62827.0,68.4345,68.5065,68.1783,68.1863,62827.0
2017-08-18 09:30:00,84.87,84.87,84.13,84.35,26190.0,67.9302,67.9302,67.3379,67.514,26190.0
2017-08-18 10:00:00,84.42,84.62,84.16,84.46,20291.0,67.57,67.7301,67.3619,67.6021,20291.0
2017-08-18 10:30:00,84.44,84.46,84.23,84.23,18016.0,67.586,67.6021,67.418,67.418,18016.0
2017-08-18 11:00:00,84.26,84.53,84.14,84.53,26034.0,67.442,67.6581,67.3459,67.6581,26034.0
2017-08-18 11:30:00,84.47,84.67,84.4,84.61,14005.0,67.6101,67.7701,67.554,67.7221,14005.0
2017-08-18 12:00:00,84.61,84.66,84.42,84.62,12688.0,67.7221,67.7621,67.57,67.7301,12688.0
2017-08-18 12:30:00,84.62,84.82,84.56,84.71,12803.0,67.7301,67.8902,67.6821,67.8022,12803.0
2017-08-18 13:00:00,84.74,84.89,84.66,84.84,18323.0,67.8262,67.9462,67.7621,67.9062,18323.0
2017-08-18 13:30:00,84.85,84.85,84.69,84.73,21107.0,67.9142,67.9142,67.7861,67.8182,21107.0
2017-08-18 14:00:00,84.73,84.78,84.46,84.56,17365.0,67.8182,67.8582,67.6021,67.6821,17365.0
2017-08-18 14:30:00,84.56,84.57,84.0,84.18,28131.0,67.6821,67.6901,67.2339,67.3779,28131.0
2017-08-18 15:00:00,84.2,84.48,84.14,84.2,48044.0,67.3939,67.6181,67.3459,67.3939,48044.0
2017-08-18 15:30:00,84.23,84.38,84.15,84.27,101553.0,67.418,67.538,67.3539,67.45,101553.0
2017-08-21 09:30:00,84.59,84.78,83.84,84.24,37366.0,67.7061,67.8582,67.1058,67.426,37366.0
2017-08-21 10:00:00,84.29,84.63,84.29,84.45,87336.0,67.466,67.7381,67.466,67.594,87336.0
2017-08-21 10:30:00,84.48,84.52,84.26,84.34,46705.0,67.6181,67.6501,67.442,67.506,46705.0
2017-08-21 11:00:00,84.31,84.88,84.29,84.73,15775.0,67.482,67.9382,67.466,67.8182,15775.0
2017-08-21 11:30:00,84.78,84.95,84.76,84.8,9340.0,67.8582,67.9943,67.8422,67.8742,9340.0
2017-08-21 12:00:00,84.8,84.85,84.55,84.78,21938.0,67.8742,67.9142,67.6741,67.8582,21938.0
2017-08-21 12:30:00,84.8,85.0,84.8,85.0,7677.0,67.8742,68.0343,67.8742,68.0343,7677.0
2017-08-21 13:00:00,84.95,85.02,84.94,85.02,8815.0,67.9943,68.0503,67.9862,68.0503,8815.0
2017-08-21 13:30:00,85.0,85.02,84.88,84.95,12429.0,68.0343,68.0503,67.9382,67.9943,12429.0
2017-08-21 14:00:00,84.96,84.96,84.8,84.8,42726.0,68.0023,68.0023,67.8742,67.8742,42726.0
2017-08-21 14:30:00,84.78,84.8,84.39,84.39,27244.0,67.8582,67.8742,67.546,67.546,27244.0
2017-08-21 15:00:00,84.4,84.59,84.38,84.55,45159.0,67.554,67.7061,67.538,67.6741,45159.0
2017-08-21 15:30:00,84.55,84.62,84.34,84.35,182847.0,67.6741,67.7301,67.506,67.514,182847.0
2017-08-22 09:30:00,84.73,85.54,84.73,85.36,30017.0,67.8182,68.4665,67.8182,68.3224,30017.0
2017-08-22 10:00:00,85.33,85.52,85.05,85.34,41673.0,68.2984,68.4505,68.0743,68.3064,41673.0
2017-08-22 10:30:00,85.37,85.72,85.27,85.58,41860.0,68.3304,68.6106,68.2504,68.4985,41860.0
2017-08-22 11:00:00,85.57,85.69,85.31,85.33,28223.0,68.4905,68.5865,68.2824,68.2984,28223.0
2017-08-22 11:30:00,85.27,85.6,85.27,85.46,26145.0,68.2504,68.5145,68.2504,68.4025,26145.0
2017-08-22 12:00:00,85.44,85.69,85.43,85.64,20889.0,68.3864,68.5865,68.3784,68.5465,20889.0
2017-08-22 12:30:00,85.66,85.69,85.46,85.69,22886.0,68.5625,68.5865,68.4025,68.5865,22886.0
2017-08-22 13:00:00,85.72,85.72,85.62,85.65,10750.0,68.6106,68.6106,68.5305,68.5545,10750.0
2017-08-22 13:30:00,85.67,85.79,85.52,85.59,17416.0,68.5705,68.6666,68.4505,68.5065,17416.0
2017-08-22 14:00:00,85.59,85.88,85.52,85.88,29686.0,68.5065,68.7386,68.4505,68.7386,29686.0
2017-08-22 14:30:00,85.91,85.94,85.67,85.91,22596.0,68.7626,68.7866,68.5705,68.7626,22596.0
2017-08-22 15:00:00,85.89,85.99,85.83,85.95,24931.0,68.7466,68.8267,68.6986,68.7947,24931.0
2017-08-22 15:30:00,85.94,86.0,85.88,85.95,108321.0,68.7866,68.8347,68.7386,68.7947,108321.0
2017-08-23 09:30:00,85.61,85.9,85.25,85.8,20401.0,68.5225,68.7546,68.2344,68.6746,20401.0
2017-08-23 10:00:00,85.76,85.76,85.32,85.56,28059.0,68.6426,68.6426,68.2904,68.4825,28059.0
2017-08-23 10:30:00,85.54,85.74,85.54,85.67,13312.0,68.4665,68.6266,68.4665,68.5705,13312.0
2017-08-23 11:00:00,85.7,85.73,85.09,85.14,32470.0,68.5946,68.6186,68.1063,68.1463,32470.0
2017-08-23 11:30:00,85.14,85.2,85.04,85.12,23528.0,68.1463,68.1944,68.0663,68.1303,23528.0
2017-08-23 12:00:00,85.13,85.42,85.07,85.3,14127.0,68.1383,68.3704,68.0903,68.2744,14127.0
2017-08-23 12:30:00,85.31,85.34,85.19,85.31,7596.0,68.2824,68.3064,68.1863,68.2824,7596.0
2017-08-23 13:00:00,85.28,85.3,85.1,85.29,37501.0,68.2584,68.2744,68.1143,68.2664,37501.0
2017-08-23 13:30:00,85.27,85.42,85.24,85.37,38188.0,68.2504,68.3704,68.2264,68.3304,38188.0
2017-08-23 14:00:00,85.37,85.51,85.19,85.51,23202.0,68.3304,68.4425,68.1863,68.4425,23202.0
2017-08-23 14:30:00,85.5,85.5,85.3,85.41,16569.0,68.4345,68.4345,68.2744,68.3624,16569.0
2017-08-23 15:00:00,85.43,85.61,85.43,85.58,39032.0,68.3784,68.5225,68.3784,68.4985,39032.0
2017-08-23 15:30:00,85.58,85.65,85.42,85.45,61484.0,68.4985,68.5545,68.3704,68.3945,61484.0
2017-08-24 09:30:00,86.52,87.45,86.39,86.7,49228.0,69.2509,69.9953,69.1468,69.395,49228.0
2017-08-24 10:00:00,86.72,86.87,86.23,86.3,21822.0,69.411,69.531,69.0188,69.0748,21822.0
2017-08-24 10:30:00,86.35,86.59,86.29,86.57,27727.0,69.1148,69.3069,69.0668,69.2909,27727.0
2017-08-24 11:00:00,86.55,87.1,86.47,86.9,57248.0,69.2749,69.7151,69.2109,69.555,57248.0
2017-08-24 11:30:00,86.89,87.18,86.79,87.18,32402.0,69.547,69.7791,69.467,69.7791,32402.0
2017-08-24 12:00:00,87.15,87.3,87.07,87.09,31466.0,69.7551,69.8752,69.6911,69.7071,31466.0
2017-08-24 12:30:00,87.12,87.12,86.87,86.87,25689.0,69.7311,69.7311,69.531,69.531,25689.0
2017-08-24 13:00:00,86.88,87.08,86.76,86.86,23898.0,69.539,69.6991,69.443,69.523,23898.0
2017-08-24 13:30:00,86.81,86.89,86.66,86.73,49353.0,69.483,69.547,69.3629,69.419,49353.0
2017-08-24 14:00:00,86.72,86.72,86.19,86.28,19271.0,69.411,69.411,68.9868,69.0588,19271.0
2017-08-24 14:30:00,86.29,86.29,85.83,86.23,29071.0,69.0668,69.0668,68.6986,69.0188,29071.0
2017-08-24 15:00:00,86.25,86.39,86.02,86.1,41135.0,69.0348,69.1468,68.8507,68.9147,41135.0
2017-08-24 15:30:00,86.08,86.15,85.85,85.87,49212.0,68.8987,68.9547,68.7146,68.7306,49212.0
2017-08-25 09:30:00,85.88,87.58,85.88,87.58,40489.0,69.0309,70.3973,69.0309,70.3973,40489.0
2017-08-25 10:00:00,87.42,87.73,87.19,87.56,39666.0,70.2687,70.5179,70.0838,70.3813,39666.0
2017-08-25 10:30:00,87.56,87.56,87.07,87.14,25282.0,70.3813,70.3813,69.9874,70.0437,25282.0
2017-08-25 11:00:00,87.11,87.21,86.97,86.97,14111.0,70.0195,70.0999,69.907,69.907,14111.0
2017-08-25 11:30:00,87.04,87.09,86.86,86.91,11062.0,69.9633,70.0035,69.8186,69.8588,11062.0
2017-08-25 12:00:00,86.88,87.11,86.87,87.06,9884.0,69.8347,70.0195,69.8266,69.9794,9884.0
2017-08-25 12:30:00,87.09,87.15,86.91,86.98,10917.0,70.0035,70.0517,69.8588,69.915,10917.0
2017-08-25 13:00:00,86.97,87.06,86.95,87.01,9840.0,69.907,69.9794,69.8909,69.9392,9840.0
2017-08-25 13:30:00,87.11,87.15,87.01,87.08,9409.0,70.0195,70.0517,69.9392,69.9954,9409.0
2017-08-25 14:00:00,87.11,87.14,86.98,87.07,18043.0,70.0195,70.0437,69.915,69.9874,18043.0
2017-08-25 14:30:00,87.07,87.11,87.01,87.04,12323.0,69.9874,70.0195,69.9392,69.9633,12323.0
2017-08-25 15:00:00,87.07,87.18,87.0,87.17,18400.0,69.9874,70.0758,69.9311,70.0678,18400.0
2017-08-25 15:30:00,87.16,87.19,86.99,87.04,61781.0,70.0597,70.0838,69.9231,69.9633,61781.0
2017-08-28 09:30:00,87.12,87.17,86.22,86.25,32236.0,70.0276,70.0678,69.3042,69.3283,32236.0
2017-08-28 10:00:00,86.23,86.32,85.96,86.06,26988.0,69.3122,69.3845,69.0952,69.1755,26988.0
2017-08-28 10:30:00,86.0,86.42,85.99,86.29,32036.0,69.1273,69.4649,69.1193,69.3604,32036.0
2017-08-28 11:00:00,86.31,86.32,85.94,86.23,46243.0,69.3765,69.3845,69.0791,69.3122,46243.0
2017-08-28 11:30:00,86.2,86.4,86.13,86.4,22804.0,69.2881,69.4488,69.2318,69.4488,22804.0
2017-08-28 12:00:00,86.37,86.4,86.2,86.2,13712.0,69.4247,69.4488,69.2881,69.2881,13712.0
2017-08-28 12:30:00,86.16,86.23,86.08,86.19,32836.0,69.2559,69.3122,69.1916,69.28,32836.0
2017-08-28 13:00:00,86.18,86.22,86.06,86.16,15247.0,69.272,69.3042,69.1755,69.2559,15247.0
2017-08-28 13:30:00,86.14,86.25,86.1,86.25,21770.0,69.2399,69.3283,69.2077,69.3283,21770.0
2017-08-28 14:00:00,86.22,86.24,85.98,85.98,30670.0,69.3042,69.3202,69.1112,69.1112,30670.0
2017-08-28 14:30:00,85.97,86.02,85.79,85.8,19879.0,69.1032,69.1434,68.9585,68.9666,19879.0
2017-08-28 15:00:00,85.82,85.88,85.75,85.85,32465.0,68.9826,69.0309,68.9264,69.0067,32465.0
2017-08-28 15:30:00,85.84,86.02,85.81,85.92,82767.0,68.9987,69.1434,68.9746,69.063,82767.0
2017-08-29 09:30:00,85.83,85.83,85.07,85.6,19664.0,68.9907,68.9907,68.3798,68.8058,19664.0
2017-08-29 10:00:00,85.67,85.82,85.36,85.36,15900.0,68.8621,68.9826,68.6129,68.6129,15900.0
2017-08-29 10:30:00,85.4,85.73,85.19,85.43,22776.0,68.645,68.9103,68.4762,68.6691,22776.0
2017-08-29 11:00:00,85.37,85.49,85.1,85.26,10510.0,68.6209,68.7174,68.4039,68.5325,10510.0
2017-08-29 11:30:00,85.26,85.26,85.05,85.18,11567.0,68.5325,68.5325,68.3637,68.4682,11567.0
2017-08-29 12:00:00,85.18,85.46,85.15,85.41,9900.0,68.4682,68.6933,68.4441,68.6531,9900.0
2017-08-29 12:30:00,85.41,85.42,85.2,85.2,6700.0,68.6531,68.6611,68.4843,68.4843,6700.0
2017-08-29 13:00:00,85.24,85.59,85.24,85.59,15037.0,68.5164,68.7978,68.5164,68.7978,15037.0
2017-08-29 13:30:00,85.59,85.59,85.42,85.49,12663.0,68.7978,68.7978,68.6611,68.7174,12663.0
2017-08-29 14:00:00,85.49,85.63,85.49,85.49,16181.0,68.7174,68.8299,68.7174,68.7174,16181.0
2017-08-29 14:30:00,85.49,85.54,85.31,85.39,22661.0,68.7174,68.7576,68.5727,68.637,22661.0
2017-08-29 15:00:00,85.39,85.52,85.37,85.51,19693.0,68.637,68.7415,68.6209,68.7335,19693.0
2017-08-29 15:30:00,85.49,85.52,85.29,85.3,43231.0,68.7174,68.7415,68.5566,68.5647,43231.0
2017-08-30 09:30:00,85.17,85.28,84.85,84.94,9720.0,68.4602,68.5486,68.2029,68.2753,9720.0
2017-08-30 10:00:00,84.98,85.35,84.89,85.24,13514.0,68.3074,68.6048,68.2351,68.5164,13514.0
2017-08-30 10:30:00,85.24,85.73,85.23,85.48,16206.0,68.5164,68.9103,68.5084,68.7093,16206.0
2017-08-30 11:00:00,85.48,85.79,85.48,85.68,12631.0,68.7093,68.9585,68.7093,68.8701,12631.0
2017-08-30 11:30:00,85.69,85.69,85.43,85.48,6020.0,68.8781,68.8781,68.6691,68.7093,6020.0
2017-08-30 12:00:00,85.48,85.73,85.47,85.68,18847.0,68.7093,68.9103,68.7013,68.8701,18847.0
2017-08-30 12:30:00,85.66,85.71,85.59,85.62,13235.0,68.854,68.8942,68.7978,68.8219,13235.0
2017-08-30 13:00:00,85.66,85.82,85.64,85.76,5178.0,68.854,68.9826,68.8379,68.9344,5178.0
2017-08-30 13:30:00,85.77,85.78,85.63,85.72,8557.0,68.9424,68.9505,68.8299,68.9023,8557.0
2017-08-30 14:00:00,85.69,85.76,85.61,85.67,10199.0,68.8781,68.9344,68.8138,68.8621,10199.0
2017-08-30 14:30:00,85.72,85.74,85.61,85.63,12623.0,68.9023,68.9183,68.8138,68.8299,12623.0
2017-08-30 15:00:00,85.64,85.64,85.39,85.46,7151.0,68.8379,68.8379,68.637,68.6933,7151.0
2017-08-30 15:30:00,85.46,85.48,85.09,85.18,35102.0,68.6933,68.7093,68.3959,68.4682,35102.0
2017-08-31 09:30:00,85.29,86.21,85.29,86.21,25084.0,68.5566,69.2961,68.5566,69.2961,25084.0
2017-08-31 10:00:00,86.09,86.54,86.07,86.28,44252.0,69.1997,69.5614,69.1836,69.3524,44252.0
2017-08-31 10:30:00,86.2,86.29,85.88,85.94,17426.0,69.2881,69.3604,69.0309,69.0791,17426.0
2017-08-31 11:00:00,85.96,86.15,85.92,86.12,24847.0,69.0952,69.2479,69.063,69.2238,24847.0
2017-08-31 11:30:00,86.16,86.43,86.01,86.24,29173.0,69.2559,69.473,69.1354,69.3202,29173.0
2017-08-31 12:00:00,86.27,86.41,86.19,86.25,20081.0,69.3443,69.4569,69.28,69.3283,20081.0
2017-08-31 12:30:00,86.25,86.53,86.24,86.52,17007.0,69.3283,69.5533,69.3202,69.5453,17007.0
2017-08-31 13:00:00,86.48,86.67,86.45,86.66,28519.0,69.5131,69.6659,69.489,69.6578,28519.0
2017-08-31 13:30:00,86.67,86.8,86.59,86.64,32816.0,69.6659,69.7704,69.6016,69.6418,32816.0
2017-08-31 14:00:00,86.63,86.78,86.62,86.73,15903.0,69.6337,69.7543,69.6257,69.7141,15903.0
2017-08-31 14:30:00,86.74,87.04,86.7,87.0,31701.0,69.7221,69.9633,69.69,69.9311,31701.0
2017-08-31 15:00:00,87.0,87.06,86.76,86.76,47992.0,69.9311,69.9794,69.7382,69.7382,47992.0
2017-08-31 15:30:00,86.78,86.83,86.62,86.72,65827.0,69.7543,69.7945,69.6257,69.7061,65827.0
2017-09-01 09:30:00,87.13,88.15,86.98,87.6,23388.0,70.0356,70.8555,69.915,70.4134,23388.0
2017-09-01 10:00:00,87.6,88.03,87.51,87.74,25979.0,70.4134,70.759,70.3411,70.5259,25979.0
2017-09-01 10:30:00,87.89,88.02,87.84,87.95,20637.0,70.6465,70.751,70.6063,70.6947,20637.0
2017-09-01 11:00:00,87.88,88.15,87.84,88.11,10183.0,70.6385,70.8555,70.6063,70.8233,10183.0
2017-09-01 11:30:00,88.08,88.5,88.03,88.44,17855.0,70.7992,71.1368,70.759,71.0886,17855.0
2017-09-01 12:00:00,88.38,88.43,88.21,88.32,25889.0,71.0404,71.0806,70.9037,70.9921,25889.0
2017-09-01 12:30:00,88.3,88.39,88.27,88.35,9180.0,70.9761,71.0484,70.952,71.0163,9180.0
2017-09-01 13:00:00,88.34,88.59,88.34,88.59,13783.0,71.0082,71.2092,71.0082,71.2092,13783.0
2017-09-01 13:30:00,88.58,88.61,88.51,88.58,19444.0,71.2011,71.2253,71.1449,71.2011,19444.0
2017-09-01 14:00:00,88.58,88.64,88.54,88.6,28190.0,71.2011,71.2494,71.169,71.2172,28190.0
2017-09-01 14:30:00,88.59,88.96,88.59,88.73,36655.0,71.2092,71.5066,71.2092,71.3217,36655.0
2017-09-01 15:00:00,88.73,89.16,88.72,89.11,33092.0,71.3217,71.6673,71.3137,71.6272,33092.0
2017-09-01 15:30:00,89.1,89.1,88.84,88.86,106848.0,71.6191,71.6191,71.4101,71.4262,106848.0
2017-09-05 09:30:00,89.19,90.87,89.05,90.76,140158.0,71.6915,73.0419,71.5789,72.9534,140158.0
2017-09-05 10:00:00,90.83,90.84,89.88,89.93,54835.0,73.0097,73.0177,72.2461,72.2863,54835.0
2017-09-05 10:30:00,89.91,90.1,89.76,90.03,33478.0,72.2702,72.4229,72.1496,72.3667,33478.0
2017-09-05 11:00:00,90.04,90.29,89.95,90.25,62925.0,72.3747,72.5756,72.3024,72.5435,62925.0
2017-09-05 11:30:00,90.25,90.34,89.98,90.12,39246.0,72.5435,72.6158,72.3265,72.439,39246.0
2017-09-05 12:00:00,90.1,90.1,89.48,89.48,28677.0,72.4229,72.4229,71.9246,71.9246,28677.0
2017-09-05 12:30:00,89.46,89.46,89.16,89.19,21512.0,71.9085,71.9085,71.6673,71.6915,21512.0
2017-09-05 13:00:00,89.21,89.26,89.03,89.05,33665.0,71.7075,71.7477,71.5629,71.5789,33665.0
2017-09-05 13:30:00,89.03,89.14,88.98,89.0,82605.0,71.5629,71.6513,71.5227,71.5387,82605.0
2017-09-05 14:00:00,89.06,89.66,89.06,89.66,45814.0,71.587,72.0692,71.587,72.0692,45814.0
2017-09-05 14:30:00,89.64,89.68,89.26,89.41,52582.0,72.0532,72.0853,71.7477,71.8683,52582.0
2017-09-05 15:00:00,89.42,90.05,89.35,90.05,48846.0,71.8763,72.3827,71.8201,72.3827,48846.0
2017-09-05 15:30:00,90.16,90.16,89.9,89.95,100653.0,72.4712,72.4712,72.2622,72.3024,100653.0
2017-09-06 09:30:00,90.38,91.64,90.38,91.46,50979.0,72.648,73.6608,72.648,73.5161,50979.0
2017-09-06 10:00:00,91.45,91.79,91.01,91.28,39432.0,73.5081,73.7814,73.1544,73.3714,39432.0
2017-09-06 10:30:00,91.25,91.25,90.78,91.05,19822.0,73.3473,73.3473,72.9695,73.1865,19822.0
2017-09-06 11:00:00,91.0,91.04,90.8,90.93,15550.0,73.1463,73.1785,72.9856,73.0901,15550.0
2017-09-06 11:30:00,90.9,91.01,90.68,90.99,15232.0,73.066,73.1544,72.8891,73.1383,15232.0
2017-09-06 12:00:00,91.0,91.01,90.82,90.92,14395.0,73.1463,73.1544,73.0017,73.082,14395.0
2017-09-06 12:30:00,90.94,91.23,90.93,91.07,16585.0,73.0981,73.3312,73.0901,73.2026,16585.0
2017-09-06 13:00:00,91.05,91.15,90.88,90.99,18335.0,73.1865,73.2669,73.0499,73.1383,18335.0
2017-09-06 13:30:00,91.02,91.02,90.69,90.69,24650.0,73.1624,73.1624,72.8972,72.8972,24650.0
2017-09-06 14:00:00,90.69,90.9,90.69,90.79,17173.0,72.8972,73.066,72.8972,72.9775,17173.0
2017-09-06 14:30:00,90.8,91.2,90.68,91.01,36776.0,72.9856,73.3071,72.8891,73.1544,36776.0
2017-09-06 15:00:00,90.99,91.31,90.93,91.22,38271.0,73.1383,73.3955,73.0901,73.3232,38271.0
2017-09-06 15:30:00,91.22,91.44,91.17,91.33,107272.0,73.3232,73.5,73.283,73.4116,107272.0
2017-09-07 09:30:00,91.44,91.63,90.93,90.94,17440.0,73.5,73.6527,73.0901,73.0981,17440.0
2017-09-07 10:00:00,90.9,91.71,90.76,91.54,25872.0,73.066,73.7171,72.9534,73.5804,25872.0
2017-09-07 10:30:00,91.52,91.57,91.24,91.45,19312.0,73.5643,73.6045,73.3393,73.5081,19312.0
2017-09-07 11:00:00,91.46,91.65,91.42,91.52,26792.0,73.5161,73.6688,73.4839,73.5643,26792.0
2017-09-07 11:30:00,91.48,91.68,91.37,91.55,22850.0,73.5322,73.6929,73.4438,73.5884,22850.0
2017-09-07 12:00:00,91.56,91.56,91.07,91.2,16481.0,73.5965,73.5965,73.2026,73.3071,16481.0
2017-09-07 12:30:00,91.2,91.25,90.73,90.73,89179.0,73.3071,73.3473,72.9293,72.9293,89179.0
2017-09-07 13:00:00,90.73,90.73,90.53,90.53,25637.0,72.9293,72.9293,72.7686,72.7686,25637.0
2017-09-07 13:30:00,90.55,90.58,90.39,90.46,16365.0,72.7846,72.8087,72.656,72.7123,16365.0
2017-09-07 14:00:00,90.49,90.67,90.48,90.59,14529.0,72.7364,72.8811,72.7284,72.8168,14529.0
2017-09-07 14:30:00,90.6,90.65,90.53,90.65,14927.0,72.8248,72.865,72.7686,72.865,14927.0
2017-09-07 15:00:00,90.65,90.86,90.64,90.8,24251.0,72.865,73.0338,72.857,72.9856,24251.0
2017-09-07 15:30:00,90.8,90.83,90.36,90.42,98037.0,72.9856,73.0097,72.6319,72.6801,98037.0
2017-09-08 09:30:00,90.25,90.36,89.68,89.75,14428.0,72.5435,72.6319,72.0853,72.1416,14428.0
2017-09-08 10:00:00,89.75,90.4,89.65,89.88,27961.0,72.1416,72.6641,72.0612,72.2461,27961.0
2017-09-08 10:30:00,89.8,90.19,89.8,90.14,14756.0,72.1818,72.4953,72.1818,72.4551,14756.0
2017-09-08 11:00:00,90.12,90.29,89.91,90.01,17701.0,72.439,72.5756,72.2702,72.3506,17701.0
2017-09-08 11:30:00,90.06,90.13,89.9,89.9,14500.0,72.3908,72.447,72.2622,72.2622,14500.0
2017-09-08 12:00:00,89.88,89.88,89.39,89.62,20854.0,72.2461,72.2461,71.8522,72.0371,20854.0
2017-09-08 12:30:00,89.63,89.63,89.46,89.53,12998.0,72.0451,72.0451,71.9085,71.9648,12998.0
2017-09-08 13:00:00,89.56,89.83,89.55,89.59,10932.0,71.9889,72.2059,71.9808,72.013,10932.0
2017-09-08 13:30:00,89.6,89.84,89.56,89.6,17239.0,72.021,72.2139,71.9889,72.021,17239.0
2017-09-08 14:00:00,89.6,89.88,89.6,89.81,25605.0,72.021,72.2461,72.021,72.1898,25605.0
2017-09-08 14:30:00,89.81,89.88,89.59,89.68,14548.0,72.1898,72.2461,72.013,72.0853,14548.0
2017-09-08 15:00:00,89.64,89.86,89.61,89.68,21169.0,72.0532,72.23,72.0291,72.0853,21169.0
2017-09-08 15:30:00,89.66,89.66,89.54,89.63,64923.0,72.0692,72.0692,71.9728,72.0451,64923.0
2017-09-11 09:30:00,89.84,90.56,89.84,90.45,18582.0,72.2139,72.7927,72.2139,72.7043,18582.0
2017-09-11 10:00:00,90.5,91.18,90.49,90.96,33778.0,72.7444,73.291,72.7364,73.1142,33778.0
2017-09-11 10:30:00,90.94,91.01,90.55,90.83,67203.0,73.0981,73.1544,72.7846,73.0097,67203.0
2017-09-11 11:00:00,90.84,90.86,90.53,90.82,22260.0,73.0177,73.0338,72.7686,73.0017,22260.0
2017-09-11 11:30:00,90.8,91.19,90.8,91.19,47124.0,72.9856,73.2991,72.9856,73.2991,47124.0
2017-09-11 12:00:00,91.13,91.29,91.13,91.14,7005.0,73.2508,73.3795,73.2508,73.2589,7005.0
2017-09-11 12:30:00,91.17,91.24,91.17,91.22,6130.0,73.283,73.3393,73.283,73.3232,6130.0
2017-09-11 13:00:00,91.24,91.34,91.2,91.26,8277.0,73.3393,73.4196,73.3071,73.3553,8277.0
2017-09-11 13:30:00,91.27,91.27,91.0,91.16,42518.0,73.3634,73.3634,73.1463,73.275,42518.0
2017-09-11 14:00:00,91.16,91.21,91.04,91.12,10632.0,73.275,73.3151,73.1785,73.2428,10632.0
2017-09-11 14:30:00,91.12,91.25,90.9,90.91,59605.0,73.2428,73.3473,73.066,73.074,59605.0
2017-09-11 15:00:00,90.91,91.04,90.88,91.03,12948.0,73.074,73.1785,73.0499,73.1705,12948.0
2017-09-11 15:30:00,91.02,91.12,90.95,91.12,56018.0,73.1624,73.2428,73.1062,73.2428,56018.0
2017-09-12 09:30:00,91.5,91.96,91.35,91.53,12653.0,73.5483,73.918,73.4277,73.5724,12653.0
2017-09-12 10:00:00,91.65,91.79,91.33,91.51,13804.0,73.6688,73.7814,73.4116,73.5563,13804.0
2017-09-12 10:30:00,91.45,91.54,91.28,91.33,14146.0,73.5081,73.5804,73.3714,73.4116,14146.0
2017-09-12 11:00:00,91.32,91.43,91.15,91.36,19442.0,73.4036,73.492,73.2669,73.4357,19442.0
2017-09-12 11:30:00,91.41,91.43,91.17,91.25,8658.0,73.4759,73.492,73.283,73.3473,8658.0
2017-09-12 12:00:00,91.28,91.44,91.21,91.44,11710.0,73.3714,73.5,73.3151,73.5,11710.0
2017-09-12 12:30:00,91.44,91.6,91.41,91.53,11311.0,73.5,73.6286,73.4759,73.5724,11311.0
2017-09-12 13:00:00,91.53,91.71,91.48,91.65,9213.0,73.5724,73.7171,73.5322,73.6688,9213.0
2017-09-12 13:30:00,91.6,91.79,91.51,91.79,12870.0,73.6286,73.7814,73.5563,73.7814,12870.0
2017-09-12 14:00:00,91.8,91.84,91.56,91.61,12079.0,73.7894,73.8215,73.5965,73.6367,12079.0
2017-09-12 14:30:00,91.62,91.66,91.54,91.54,8234.0,73.6447,73.6769,73.5804,73.5804,8234.0
2017-09-12 15:00:00,91.55,91.93,91.51,91.88,22433.0,73.5884,73.8939,73.5563,73.8537,22433.0
2017-09-12 15:30:00,91.88,92.07,91.87,92.0,67488.0,73.8537,74.0064,73.8457,73.9502,67488.0
2017-09-13 09:30:00,91.98,93.0,91.97,92.83,23618.0,73.9341,74.754,73.926,74.6173,23618.0
2017-09-13 10:00:00,92.87,92.96,92.43,92.83,16357.0,74.6495,74.7218,74.2958,74.6173,16357.0
2017-09-13 10:30:00,92.78,92.79,92.5,92.54,10443.0,74.5771,74.5852,74.3521,74.3842,10443.0
2017-09-13 11:00:00,92.56,92.59,92.21,92.27,14490.0,74.4003,74.4244,74.119,74.1672,14490.0
2017-09-13 11:30:00,92.27,92.68,92.23,92.68,19560.0,74.1672,74.4967,74.135,74.4967,19560.0
2017-09-13 12:00:00,92.66,92.66,92.26,92.58,10164.0,74.4807,74.4807,74.1591,74.4164,10164.0
2017-09-13 12:30:00,92.53,92.79,92.52,92.68,10100.0,74.3762,74.5852,74.3681,74.4967,10100.0
2017-09-13 13:00:00,92.68,92.68,92.33,92.41,10851.0,74.4967,74.4967,74.2154,74.2797,10851.0
2017-09-13 13:30:00,92.44,92.49,92.23,92.23,13240.0,74.3038,74.344,74.135,74.135,13240.0
2017-09-13 14:00:00,92.21,92.51,92.2,92.49,13532.0,74.119,74.3601,74.1109,74.344,13532.0
2017-09-13 14:30:00,92.48,92.83,92.48,92.71,24255.0,74.336,74.6173,74.336,74.5209,24255.0
2017-09-13 15:00:00,92.68,93.09,92.6,93.01,41188.0,74.4967,74.8263,74.4324,74.762,41188.0
2017-09-13 15:30:00,93.01,93.08,92.83,92.89,77391.0,74.762,74.8183,74.6173,74.6655,77391.0
2017-09-14 09:30:00,92.5,92.51,91.23,91.4,26283.0,74.3521,74.3601,73.3312,73.4679,26283.0
2017-09-14 10:00:00,91.41,91.87,91.41,91.71,18339.0,73.4759,73.8457,73.4759,73.7171,18339.0
2017-09-14 10:30:00,91.66,91.91,91.64,91.73,15417.0,73.6769,73.8778,73.6608,73.7331,15417.0
2017-09-14 11:00:00,91.69,91.69,91.33,91.54,14526.0,73.701,73.701,73.4116,73.5804,14526.0
2017-09-14 11:30:00,91.47,91.47,90.91,91.23,37586.0,73.5241,73.5241,73.074,73.3312,37586.0
2017-09-14 12:00:00,91.22,91.24,91.01,91.22,13325.0,73.3232,73.3393,73.1544,73.3232,13325.0
2017-09-14 12:30:00,91.26,91.52,91.26,91.48,7472.0,73.3553,73.5643,73.3553,73.5322,7472.0
2017-09-14 13:00:00,91.48,91.48,91.3,91.39,5850.0,73.5322,73.5322,73.3875,73.4598,5850.0
2017-09-14 13:30:00,91.37,91.45,91.29,91.39,13226.0,73.4438,73.5081,73.3795,73.4598,13226.0
2017-09-14 14:00:00,91.37,91.59,91.37,91.57,7839.0,73.4438,73.6206,73.4438,73.6045,7839.0
2017-09-14 14:30:00,91.52,91.6,91.48,91.54,12123.0,73.5643,73.6286,73.5322,73.5804,12123.0
2017-09-14 15:00:00,91.55,91.58,91.42,91.55,12743.0,73.5884,73.6126,73.4839,73.5884,12743.0
2017-09-14 15:30:00,91.5,91.8,91.5,91.8,47601.0,73.5483,73.7894,73.5483,73.7894,47601.0
2017-09-15 09:30:00,91.97,92.48,91.8,92.12,81412.0,73.926,74.336,73.7894,74.0466,81412.0
2017-09-15 10:00:00,92.03,92.16,91.38,91.97,44630.0,73.9743,74.0788,73.4518,73.926,44630.0
2017-09-15 10:30:00,92.0,92.42,91.93,92.29,29743.0,73.9502,74.2878,73.8939,74.1833,29743.0
2017-09-15 11:00:00,92.31,92.39,92.19,92.39,30559.0,74.1993,74.2636,74.1029,74.2636,30559.0
2017-09-15 11:30:00,92.36,92.41,92.21,92.41,14824.0,74.2395,74.2797,74.119,74.2797,14824.0
2017-09-15 12:00:00,92.37,92.77,92.37,92.61,15199.0,74.2476,74.5691,74.2476,74.4405,15199.0
2017-09-15 12:30:00,92.66,92.74,92.34,92.44,26459.0,74.4807,74.545,74.2234,74.3038,26459.0
2017-09-15 13:00:00,92.44,92.52,92.26,92.37,11998.0,74.3038,74.3681,74.1591,74.2476,11998.0
2017-09-15 13:30:00,92.34,92.5,92.19,92.24,17381.0,74.2234,74.3521,74.1029,74.1431,17381.0
2017-09-15 14:00:00,92.19,92.25,92.11,92.24,17589.0,74.1029,74.1511,74.0386,74.1431,17589.0
2017-09-15 14:30:00,92.24,92.45,92.18,92.36,17368.0,74.1431,74.3119,74.0948,74.2395,17368.0
2017-09-15 15:00:00,92.36,92.53,92.36,92.5,24537.0,74.2395,74.3762,74.2395,74.3521,24537.0
2017-09-15 15:30:00,92.49,92.53,92.36,92.47,64554.0,74.344,74.3762,74.2395,74.3279,64554.0
2017-09-18 09:30:00,92.71,93.11,92.54,92.94,26661.0,74.5209,74.8424,74.3842,74.7057,26661.0
2017-09-18 10:00:00,92.93,92.94,92.45,92.53,17695.0,74.6977,74.7057,74.3119,74.3762,17695.0
2017-09-18 10:30:00,92.53,92.6,92.29,92.4,15883.0,74.3762,74.4324,74.1833,74.2717,15883.0
2017-09-18 11:00:00,92.42,92.42,92.16,92.3,16445.0,74.2878,74.2878,74.0788,74.1913,16445.0
2017-09-18 11:30:00,92.35,92.35,91.86,91.86,11061.0,74.2315,74.2315,73.8376,73.8376,11061.0
2017-09-18 12:00:00,91.86,91.9,91.7,91.73,8152.0,73.8376,73.8698,73.709,73.7331,8152.0
2017-09-18 12:30:00,91.71,91.95,91.71,91.94,7900.0,73.7171,73.91,73.7171,73.9019,7900.0
2017-09-18 13:00:00,91.94,91.97,91.76,91.76,9204.0,73.9019,73.926,73.7572,73.7572,9204.0
2017-09-18 13:30:00,91.76,91.86,91.73,91.77,10981.0,73.7572,73.8376,73.7331,73.7653,10981.0
2017-09-18 14:00:00,91.78,91.82,91.7,91.74,14821.0,73.7733,73.8055,73.709,73.7412,14821.0
2017-09-18 14:30:00,91.73,92.05,91.69,92.02,14907.0,73.7331,73.9903,73.701,73.9662,14907.0
2017-09-18 15:00:00,92.02,92.05,91.87,92.02,23284.0,73.9662,73.9903,73.8457,73.9662,23284.0
2017-09-18 15:30:00,92.02,92.12,91.94,92.07,56514.0,73.9662,74.0466,73.9019,74.0064,56514.0
2017-09-19 09:30:00,92.45,93.37,92.24,92.97,30061.0,74.3119,75.0514,74.1431,74.7298,30061.0
2017-09-19 10:00:00,93.02,93.38,92.79,93.23,22825.0,74.77,75.0594,74.5852,74.9388,22825.0
2017-09-19 10:30:00,93.14,93.19,92.69,92.87,21633.0,74.8665,74.9067,74.5048,74.6495,21633.0
2017-09-19 11:00:00,92.85,92.91,92.59,92.84,20170.0,74.6334,74.6816,74.4244,74.6254,20170.0
2017-09-19 11:30:00,92.75,93.02,92.71,92.95,14961.0,74.553,74.77,74.5209,74.7138,14961.0
2017-09-19 12:00:00,92.88,93.17,92.87,93.06,15957.0,74.6575,74.8906,74.6495,74.8022,15957.0
2017-09-19 12:30:00,93.03,93.06,92.87,92.99,11413.0,74.7781,74.8022,74.6495,74.7459,11413.0
2017-09-19 13:00:00,93.02,93.08,92.9,92.94,15863.0,74.77,74.8183,74.6736,74.7057,15863.0
2017-09-19 13:30:00,92.94,92.99,92.87,92.93,24614.0,74.7057,74.7459,74.6495,74.6977,24614.0
2017-09-19 14:00:00,92.93,92.99,92.88,92.91,23152.0,74.6977,74.7459,74.6575,74.6816,23152.0
2017-09-19 14:30:00,92.93,92.96,92.76,92.77,28760.0,74.6977,74.7218,74.561,74.5691,28760.0
2017-09-19 15:00:00,92.76,92.88,92.69,92.88,24053.0,74.561,74.6575,74.5048,74.6575,24053.0
2017-09-19 15:30:00,92.88,93.3,92.82,93.05,104549.0,74.6575,74.9951,74.6093,74.7942,104549.0
2017-09-20 09:30:00,92.86,93.41,92.38,93.23,48526.0,74.6414,75.0835,74.2556,74.9388,48526.0
2017-09-20 10:00:00,93.29,93.29,92.66,92.91,38259.0,74.9871,74.9871,74.4807,74.6816,38259.0
2017-09-20 10:30:00,92.94,93.09,92.77,93.07,33444.0,74.7057,74.8263,74.5691,74.8102,33444.0
2017-09-20 11:00:00,93.06,93.33,92.99,93.24,27448.0,74.8022,75.0192,74.7459,74.9469,27448.0
2017-09-20 11:30:00,93.25,93.54,93.18,93.54,25914.0,74.9549,75.188,74.8986,75.188,25914.0
2017-09-20 12:00:00,93.52,93.6,93.23,93.23,23368.0,75.1719,75.2362,74.9388,74.9388,23368.0
2017-09-20 12:30:00,93.24,93.64,93.15,93.39,37996.0,74.9469,75.2684,74.8745,75.0674,37996.0
2017-09-20 13:00:00,93.36,93.43,93.28,93.37,13361.0,75.0433,75.0996,74.979,75.0514,13361.0
2017-09-20 13:30:00,93.35,93.62,93.31,93.48,39946.0,75.0353,75.2523,75.0031,75.1398,39946.0
2017-09-20 14:00:00,93.51,93.7,93.34,93.35,31728.0,75.1639,75.3166,75.0273,75.0353,31728.0
2017-09-20 14:30:00,93.38,93.86,93.35,93.81,42529.0,75.0594,75.4452,75.0353,75.405,42529.0
2017-09-20 15:00:00,93.83,93.87,93.57,93.67,31962.0,75.4211,75.4533,75.2121,75.2925,31962.0
2017-09-20 15:30:00,93.67,93.9,93.57,93.87,81705.0,75.2925,75.4774,75.2121,75.4533,81705.0
2017-09-21 09:30:00,93.81,93.81,93.21,93.31,16721.0,75.405,75.405,74.9228,75.0031,16721.0
2017-09-21 10:00:00,93.32,93.78,93.32,93.64,33632.0,75.0112,75.3809,75.0112,75.2684,33632.0
2017-09-21 10:30:00,93.63,93.86,93.58,93.58,25002.0,75.2604,75.4452,75.2202,75.2202,25002.0
2017-09-21 11:00:00,93.58,93.78,93.49,93.6,19993.0,75.2202,75.3809,75.1478,75.2362,19993.0
2017-09-21 11:30:00,93.56,93.57,93.26,93.36,46367.0,75.2041,75.2121,74.9629,75.0433,46367.0
2017-09-21 12:00:00,93.38,93.61,93.28,93.57,18824.0,75.0594,75.2443,74.979,75.2121,18824.0
2017-09-21 12:30:00,93.57,93.6,93.44,93.52,21060.0,75.2121,75.2362,75.1076,75.1719,21060.0
2017-09-21 13:00:00,93.53,93.54,93.31,93.38,19429.0,75.18,75.188,75.0031,75.0594,19429.0
2017-09-21 13:30:00,93.35,93.51,93.23,93.5,34557.0,75.0353,75.1639,74.9388,75.1559,34557.0
2017-09-21 14:00:00,93.51,93.65,93.48,93.61,28131.0,75.1639,75.2764,75.1398,75.2443,28131.0
2017-09-21 14:30:00,93.6,93.6,93.37,93.43,29361.0,75.2362,75.2362,75.0514,75.0996,29361.0
2017-09-21 15:00:00,93.43,93.63,93.43,93.48,42158.0,75.0996,75.2604,75.0996,75.1398,42158.0
2017-09-21 15:30:00,93.48,93.48,93.1,93.24,142255.0,75.1398,75.1398,74.8343,74.9469,142255.0
2017-09-22 09:30:00,92.9,93.66,92.71,93.66,17982.0,74.6736,75.2845,74.5209,75.2845,17982.0
2017-09-22 10:00:00,93.57,93.84,93.42,93.79,31769.0,75.2121,75.4292,75.0916,75.389,31769.0
2017-09-22 10:30:00,93.77,93.88,93.71,93.71,27703.0,75.3729,75.4613,75.3247,75.3247,27703.0
2017-09-22 11:00:00,93.71,93.8,93.67,93.76,29863.0,75.3247,75.397,75.2925,75.3649,29863.0
2017-09-22 11:30:00,93.76,93.84,93.73,93.8,30491.0,75.3649,75.4292,75.3407,75.397,30491.0
2017-09-22 12:00:00,93.78,93.87,93.7,93.77,22219.0,75.3809,75.4533,75.3166,75.3729,22219.0
2017-09-22 12:30:00,93.73,93.78,93.69,93.75,21196.0,75.3407,75.3809,75.3086,75.3568,21196.0
2017-09-22 13:00:00,93.76,93.8,93.71,93.76,18475.0,75.3649,75.397,75.3247,75.3649,18475.0
2017-09-22 13:30:00,93.78,93.97,93.75,93.95,17878.0,75.3809,75.5337,75.3568,75.5176,17878.0
2017-09-22 14:00:00,93.97,94.12,93.95,94.04,26713.0,75.5337,75.6542,75.5176,75.5899,26713.0
2017-09-22 14:30:00,94.03,94.22,93.95,94.19,22698.0,75.5819,75.7346,75.5176,75.7105,22698.0
2017-09-22 15:00:00,94.21,94.36,94.05,94.24,31916.0,75.7266,75.8471,75.598,75.7507,31916.0
2017-09-22 15:30:00,94.24,94.64,94.1,94.47,189322.0,75.7507,76.0722,75.6381,75.9356,189322.0
2017-09-25 09:30:00,94.48,95.73,94.48,95.55,29925.0,75.9436,76.9484,75.9436,76.8037,29925.0
2017-09-25 10:00:00,95.55,95.87,95.39,95.86,26648.0,76.8037,77.0609,76.6751,77.0528,26648.0
2017-09-25 10:30:00,95.89,96.5,95.88,96.03,74458.0,77.077,77.5673,77.0689,77.1895,74458.0
2017-09-25 11:00:00,95.99,96.03,95.65,95.81,37849.0,77.1573,77.1895,76.884,77.0127,37849.0
2017-09-25 11:30:00,95.75,96.05,95.3,95.66,61506.0,76.9644,77.2056,76.6027,76.8921,61506.0
2017-09-25 12:00:00,95.58,95.58,95.08,95.22,19746.0,76.8278,76.8278,76.4259,76.5384,19746.0
2017-09-25 12:30:00,95.19,95.41,95.17,95.17,16065.0,76.5143,76.6911,76.4982,76.4982,16065.0
2017-09-25 13:00:00,95.17,95.46,95.17,95.42,17974.0,76.4982,76.7313,76.4982,76.6992,17974.0
2017-09-25 13:30:00,95.42,95.58,95.32,95.38,29906.0,76.6992,76.8278,76.6188,76.667,29906.0
2017-09-25 14:00:00,95.33,95.37,95.1,95.28,34902.0,76.6268,76.659,76.442,76.5866,34902.0
2017-09-25 14:30:00,95.3,95.5,95.24,95.44,29802.0,76.6027,76.7635,76.5545,76.7152,29802.0
2017-09-25 15:00:00,95.45,95.58,95.44,95.54,31590.0,76.7233,76.8278,76.7152,76.7956,31590.0
2017-09-25 15:30:00,95.54,95.54,95.31,95.47,86228.0,76.7956,76.7956,76.6108,76.7394,86228.0
2017-09-26 09:30:00,95.77,95.94,95.35,95.42,11965.0,76.9805,77.1171,76.6429,76.6992,11965.0
2017-09-26 10:00:00,95.46,95.83,95.33,95.5,25546.0,76.7313,77.0287,76.6268,76.7635,25546.0
2017-09-26 10:30:00,95.45,95.55,95.04,95.25,22097.0,76.7233,76.8037,76.3937,76.5625,22097.0
2017-09-26 11:00:00,95.23,95.64,95.23,95.36,18180.0,76.5464,76.876,76.5464,76.6509,18180.0
2017-09-26 11:30:00,95.3,95.6,95.29,95.5,15387.0,76.6027,76.8439,76.5947,76.7635,15387.0
2017-09-26 12:00:00,95.53,96.1,95.52,95.98,32118.0,76.7876,77.2458,76.7796,77.1493,32118.0
2017-09-26 12:30:00,95.91,96.05,95.77,96.04,11254.0,77.093,77.2056,76.9805,77.1975,11254.0
2017-09-26 13:00:00,96.05,96.19,95.83,96.19,10966.0,77.2056,77.3181,77.0287,77.3181,10966.0
2017-09-26 13:30:00,96.09,96.24,95.94,96.19,26149.0,77.2377,77.3583,77.1171,77.3181,26149.0
2017-09-26 14:00:00,96.16,96.28,96.09,96.16,18761.0,77.294,77.3904,77.2377,77.294,18761.0
2017-09-26 14:30:00,96.17,96.31,95.9,95.98,36261.0,77.302,77.4146,77.085,77.1493,36261.0
2017-09-26 15:00:00,95.97,96.61,95.96,96.45,33624.0,77.1413,77.6557,77.1332,77.5271,33624.0
2017-09-26 15:30:00,96.42,96.63,96.33,96.56,120989.0,77.503,77.6718,77.4306,77.6155,120989.0
2017-09-27 09:30:00,96.72,97.04,96.33,96.7,24460.0,77.7441,78.0013,77.4306,77.728,24460.0
2017-09-27 10:00:00,96.78,96.89,96.25,96.46,30897.0,77.7923,77.8808,77.3663,77.5351,30897.0
2017-09-27 10:30:00,96.54,96.54,95.81,95.97,25192.0,77.5994,77.5994,77.0127,77.1413,25192.0
2017-09-27 11:00:00,96.01,96.79,95.95,96.65,25395.0,77.1734,77.8004,77.1252,77.6879,25395.0
2017-09-27 11:30:00,96.69,97.15,96.61,97.0,15073.0,77.72,78.0898,77.6557,77.9692,15073.0
2017-09-27 12:00:00,97.06,97.26,97.0,97.16,12954.0,78.0174,78.1782,77.9692,78.0978,12954.0
2017-09-27 12:30:00,97.14,97.63,97.1,97.37,33650.0,78.0817,78.4756,78.0496,78.2666,33650.0
2017-09-27 13:00:00,97.4,97.63,97.25,97.52,113366.0,78.2907,78.4756,78.1701,78.3872,113366.0
2017-09-27 13:30:00,97.52,97.9,97.5,97.84,17209.0,78.3872,78.6926,78.3711,78.6444,17209.0
2017-09-27 14:00:00,97.75,97.85,97.6,97.67,18529.0,78.572,78.6524,78.4515,78.5077,18529.0
2017-09-27 14:30:00,97.64,98.15,97.64,97.99,21126.0,78.4836,78.8936,78.4836,78.765,21126.0
2017-09-27 15:00:00,98.01,98.46,98.01,98.36,40035.0,78.781,79.1427,78.781,79.0624,40035.0
2017-09-27 15:30:00,98.35,98.63,98.24,98.45,86195.0,79.0543,79.2794,78.9659,79.1347,86195.0
2017-09-28 09:30:00,98.34,98.45,97.66,97.66,168516.0,79.0463,79.1347,78.4997,78.4997,168516.0
2017-09-28 10:00:00,97.52,97.76,97.15,97.51,63144.0,78.3872,78.5801,78.0898,78.3791,63144.0
2017-09-28 10:30:00,97.49,97.59,96.74,97.15,69637.0,78.363,78.4434,77.7602,78.0898,69637.0
2017-09-28 11:00:00,97.14,97.33,97.0,97.23,14782.0,78.0817,78.2344,77.9692,78.1541,14782.0
2017-09-28 11:30:00,97.24,97.6,97.22,97.43,13121.0,78.1621,78.4515,78.146,78.3148,13121.0
2017-09-28 12:00:00,97.42,97.7,97.29,97.7,13501.0,78.3068,78.5318,78.2023,78.5318,13501.0
2017-09-28 12:30:00,97.69,98.22,97.63,98.05,14696.0,78.5238,78.9498,78.4756,78.8132,14696.0
2017-09-28 13:00:00,98.04,98.06,97.85,97.95,23246.0,78.8051,78.8212,78.6524,78.7328,23246.0
2017-09-28 13:30:00,97.92,98.07,97.8,98.05,28883.0,78.7087,78.8293,78.6122,78.8132,28883.0
2017-09-28 14:00:00,98.01,98.12,97.92,98.09,21837.0,78.781,78.8694,78.7087,78.8453,21837.0
2017-09-28 14:30:00,98.08,98.09,97.74,98.04,31408.0,78.8373,78.8453,78.564,78.8051,31408.0
2017-09-28 15:00:00,98.05,98.31,97.89,98.03,44166.0,78.8132,79.0222,78.6846,78.7971,44166.0
2017-09-28 15:30:00,98.05,98.18,98.04,98.14,125377.0,78.8132,78.9177,78.8051,78.8855,125377.0
2017-09-29 09:30:00,98.19,99.36,97.95,99.3,28680.0,78.9257,79.8662,78.7328,79.8179,28680.0
2017-09-29 10:00:00,99.13,99.26,98.08,98.32,25405.0,79.6813,79.7858,78.8373,79.0302,25405.0
2017-09-29 10:30:00,98.27,98.82,98.22,98.67,60006.0,78.99,79.4321,78.9498,79.3115,60006.0
2017-09-29 11:00:00,98.66,98.89,98.54,98.86,12143.0,79.3035,79.4884,79.207,79.4643,12143.0
2017-09-29 11:30:00,98.87,99.17,98.85,98.9,22483.0,79.4723,79.7134,79.4562,79.4964,22483.0
2017-09-29 12:00:00,98.9,99.09,98.88,99.05,25536.0,79.4964,79.6491,79.4803,79.617,25536.0
2017-09-29 12:30:00,99.06,99.09,98.73,98.79,35244.0,79.625,79.6491,79.3598,79.408,35244.0
2017-09-29 13:00:00,98.83,98.9,98.75,98.78,53933.0,79.4401,79.4964,79.3758,79.4,53933.0
2017-09-29 13:30:00,98.78,98.87,98.76,98.79,48534.0,79.4,79.4723,79.3839,79.408,48534.0
2017-09-29 14:00:00,98.79,98.93,98.66,98.87,39472.0,79.408,79.5205,79.3035,79.4723,39472.0
2017-09-29 14:30:00,98.9,99.15,98.85,99.14,15009.0,79.4964,79.6974,79.4562,79.6893,15009.0
2017-09-29 15:00:00,99.11,99.24,98.86,98.86,24554.0,79.6652,79.7697,79.4643,79.4643,24554.0
2017-09-29 15:30:00,98.82,98.86,98.66,98.73,92037.0,79.4321,79.4643,79.3035,79.3598,92037.0
2017-10-02 09:30:00,98.92,98.92,97.82,97.99,49252.0,79.5125,79.5125,78.6283,78.765,49252.0
2017-10-02 10:00:00,98.01,98.63,97.94,98.36,60534.0,78.781,79.2794,78.7248,79.0624,60534.0
2017-10-02 10:30:00,98.34,98.38,98.08,98.22,73105.0,79.0463,79.0784,78.8373,78.9498,73105.0
2017-10-02 11:00:00,98.17,98.29,97.84,97.94,25348.0,78.9096,79.0061,78.6444,78.7248,25348.0
2017-10-02 11:30:00,97.91,98.19,97.86,98.18,21619.0,78.7006,78.9257,78.6605,78.9177,21619.0
2017-10-02 12:00:00,98.17,98.43,98.1,98.36,16419.0,78.9096,79.1186,78.8534,79.0624,16419.0
2017-10-02 12:30:00,98.37,98.42,98.2,98.26,30050.0,79.0704,79.1106,78.9338,78.982,30050.0
2017-10-02 13:00:00,98.21,98.49,98.2,98.44,16965.0,78.9418,79.1669,78.9338,79.1267,16965.0
2017-10-02 13:30:00,98.45,98.46,98.32,98.42,23025.0,79.1347,79.1427,79.0302,79.1106,23025.0
2017-10-02 14:00:00,98.36,98.4,98.14,98.31,25408.0,79.0624,79.0945,78.8855,79.0222,25408.0
2017-10-02 14:30:00,98.33,98.42,98.29,98.37,20622.0,79.0382,79.1106,79.0061,79.0704,20622.0
2017-10-02 15:00:00,98.37,98.51,98.36,98.38,26097.0,79.0704,79.1829,79.0624,79.0784,26097.0
2017-10-02 15:30:00,98.38,98.72,98.37,98.6,83709.0,79.0784,79.3517,79.0704,79.2553,83709.0
2017-10-03 09:30:00,98.75,99.75,98.75,99.05,58825.0,79.3758,80.1797,79.3758,79.617,58825.0
2017-10-03 10:00:00,99.1,99.15,98.41,98.57,30490.0,79.6572,79.6974,79.1026,79.2312,30490.0
2017-10-03 10:30:00,98.58,98.68,98.43,98.44,10861.0,79.2392,79.3196,79.1186,79.1267,10861.0
2017-10-03 11:00:00,98.45,98.51,98.09,98.15,12625.0,79.1347,79.1829,78.8453,78.8936,12625.0
2017-10-03 11:30:00,98.16,98.16,97.96,98.1,14558.0,78.9016,78.9016,78.7408,78.8534,14558.0
2017-10-03 12:00:00,98.1,98.1,97.97,97.98,14042.0,78.8534,78.8534,78.7489,78.7569,14042.0
2017-10-03 12:30:00,97.97,97.97,97.58,97.63,16423.0,78.7489,78.7489,78.4354,78.4756,16423.0
2017-10-03 13:00:00,97.69,97.96,97.69,97.89,8305.0,78.5238,78.7408,78.5238,78.6846,8305.0
2017-10-03 13:30:00,97.89,97.9,97.78,97.82,12025.0,78.6846,78.6926,78.5962,78.6283,12025.0
2017-10-03 14:00:00,97.82,97.85,97.58,97.67,11150.0,78.6283,78.6524,78.4354,78.5077,11150.0
2017-10-03 14:30:00,97.64,97.76,97.55,97.61,16015.0,78.4836,78.5801,78.4113,78.4595,16015.0
2017-10-03 15:00:00,97.6,97.64,97.53,97.55,16863.0,78.4515,78.4836,78.3952,78.4113,16863.0
2017-10-03 15:30:00,97.54,97.66,97.3,97.38,89391.0,78.4032,78.4997,78.2103,78.2746,89391.0
2017-10-04 09:30:00,97.57,97.87,96.73,96.84,26371.0,78.4274,78.6685,77.7522,77.8406,26371.0
2017-10-04 10:00:00,96.85,97.68,96.8,97.68,13525.0,77.8486,78.5158,77.8084,78.5158,13525.0
2017-10-04 10:30:00,97.69,97.71,97.25,97.35,35163.0,78.5238,78.5399,78.1701,78.2505,35163.0
2017-10-04 11:00:00,97.33,97.62,97.1,97.19,25513.0,78.2344,78.4675,78.0496,78.1219,25513.0
2017-10-04 11:30:00,97.22,97.46,97.2,97.34,17630.0,78.146,78.3389,78.1299,78.2425,17630.0
2017-10-04 12:00:00,97.42,97.67,97.42,97.5,15427.0,78.3068,78.5077,78.3068,78.3711,15427.0
2017-10-04 12:30:00,97.53,97.63,97.43,97.49,17646.0,78.3952,78.4756,78.3148,78.363,17646.0
2017-10-04 13:00:00,97.54,97.68,97.49,97.56,16931.0,78.4032,78.5158,78.363,78.4193,16931.0
2017-10-04 13:30:00,97.56,97.57,97.11,97.26,22544.0,78.4193,78.4274,78.0576,78.1782,22544.0
2017-10-04 14:00:00,97.26,97.36,97.11,97.36,24361.0,78.1782,78.2586,78.0576,78.2586,24361.0
2017-10-04 14:30:00,97.38,97.5,97.25,97.25,25823.0,78.2746,78.3711,78.1701,78.1701,25823.0
2017-10-04 15:00:00,97.23,97.42,97.23,97.37,38672.0,78.1541,78.3068,78.1541,78.2666,38672.0
2017-10-04 15:30:00,97.38,97.52,97.09,97.14,213855.0,78.2746,78.3872,78.0415,78.0817,213855.0
2017-10-05 09:30:00,97.09,97.09,95.39,95.87,101201.0,78.0415,78.0415,76.6751,77.0609,101201.0
2017-10-05 10:00:00,95.91,96.01,94.09,95.57,201552.0,77.093,77.1734,75.6301,76.8197,201552.0
2017-10-05 10:30:00,95.56,96.49,95.21,96.24,85469.0,76.8117,77.5592,76.5304,77.3583,85469.0
2017-10-05 11:00:00,96.27,96.31,95.36,95.4,42585.0,77.3824,77.4146,76.6509,76.6831,42585.0
2017-10-05 11:30:00,95.41,95.9,95.05,95.8,80813.0,76.6911,77.085,76.4018,77.0046,80813.0
2017-10-05 12:00:00,95.83,96.03,95.56,95.86,31482.0,77.0287,77.1895,76.8117,77.0528,31482.0
2017-10-05 12:30:00,95.91,95.93,95.56,95.68,20477.0,77.093,77.1091,76.8117,76.9082,20477.0
2017-10-05 13:00:00,95.66,95.81,95.6,95.62,22954.0,76.8921,77.0127,76.8439,76.8599,22954.0
2017-10-05 13:30:00,95.63,95.63,95.47,95.52,30106.0,76.868,76.868,76.7394,76.7796,30106.0
2017-10-05 14:00:00,95.53,95.58,95.46,95.5,42552.0,76.7876,76.8278,76.7313,76.7635,42552.0
2017-10-05 14:30:00,95.5,95.67,95.48,95.6,55915.0,76.7635,76.9001,76.7474,76.8439,55915.0
2017-10-05 15:00:00,95.61,95.78,95.52,95.62,56809.0,76.8519,76.9885,76.7796,76.8599,56809.0
2017-10-05 15:30:00,95.63,95.92,95.63,95.86,119358.0,76.868,77.1011,76.868,77.0528,119358.0
2017-10-06 09:30:00,95.5,95.78,94.94,95.34,54187.0,76.7635,76.9885,76.3133,76.6349,54187.0
2017-10-06 10:00:00,95.25,95.53,95.21,95.4,35374.0,76.5625,76.7876,76.5304,76.6831,35374.0
2017-10-06 10:30:00,95.46,95.48,94.99,95.38,40182.0,76.7313,76.7474,76.3535,76.667,40182.0
2017-10-06 11:00:00,95.37,95.44,95.22,95.28,18632.0,76.659,76.7152,76.5384,76.5866,18632.0
2017-10-06 11:30:00,95.29,95.37,95.02,95.08,23535.0,76.5947,76.659,76.3776,76.4259,23535.0
2017-10-06 12:00:00,95.08,95.22,94.98,95.15,24466.0,76.4259,76.5384,76.3455,76.4821,24466.0
2017-10-06 12:30:00,95.16,95.41,95.15,95.39,13033.0,76.4902,76.6911,76.4821,76.6751,13033.0
2017-10-06 13:00:00,95.38,95.5,95.28,95.48,14730.0,76.667,76.7635,76.5866,76.7474,14730.0
2017-10-06 13:30:00,95.51,95.56,95.39,95.53,14248.0,76.7715,76.8117,76.6751,76.7876,14248.0
2017-10-06 14:00:00,95.54,95.59,95.35,95.38,22764.0,76.7956,76.8358,76.6429,76.667,22764.0
2017-10-06 14:30:00,95.4,95.66,95.4,95.57,19990.0,76.6831,76.8921,76.6831,76.8197,19990.0
2017-10-06 15:00:00,95.56,95.6,95.43,95.44,28446.0,76.8117,76.8439,76.7072,76.7152,28446.0
2017-10-06 15:30:00,95.46,95.71,95.38,95.69,96528.0,76.7313,76.9323,76.667,76.9162,96528.0
2017-10-09 09:30:00,95.81,96.03,94.96,95.06,20883.0,77.0127,77.1895,76.3294,76.4098,20883.0
2017-10-09 10:00:00,95.13,95.13,93.92,93.96,11426.0,76.4661,76.4661,75.4935,75.5256,11426.0
2017-10-09 10:30:00,93.95,94.09,93.8,93.9,19910.0,75.5176,75.6301,75.397,75.4774,19910.0
2017-10-09 11:00:00,93.92,94.11,93.86,94.09,13159.0,75.4935,75.6462,75.4452,75.6301,13159.0
2017-10-09 11:30:00,94.09,94.14,93.93,94.08,9349.0,75.6301,75.6703,75.5015,75.6221,9349.0
2017-10-09 12:00:00,94.07,94.07,93.75,93.75,22780.0,75.614,75.614,75.3568,75.3568,22780.0
2017-10-09 12:30:00,93.78,93.86,93.73,93.83,10410.0,75.3809,75.4452,75.3407,75.4211,10410.0
2017-10-09 13:00:00,93.87,93.91,93.79,93.86,10888.0,75.4533,75.4854,75.389,75.4452,10888.0
2017-10-09 13:30:00,93.88,94.02,93.86,94.0,12644.0,75.4613,75.5738,75.4452,75.5578,12644.0
2017-10-09 14:00:00,94.01,94.01,93.87,93.89,10669.0,75.5658,75.5658,75.4533,75.4693,10669.0
2017-10-09 14:30:00,93.86,93.97,93.81,93.97,10892.0,75.4452,75.5337,75.405,75.5337,10892.0
2017-10-09 15:00:00,93.96,94.07,93.91,94.0,19711.0,75.5256,75.614,75.4854,75.5578,19711.0
2017-10-09 15:30:00,94.02,94.02,93.89,94.0,70465.0,75.5738,75.5738,75.4693,75.5578,70465.0
2017-10-10 09:30:00,94.23,94.98,94.06,94.31,28289.0,75.7426,76.3455,75.606,75.8069,28289.0
2017-10-10 10:00:00,94.17,94.77,94.14,94.58,14939.0,75.6944,76.1767,75.6703,76.024,14939.0
2017-10-10 10:30:00,94.65,94.96,94.58,94.82,16705.0,76.0802,76.3294,76.024,76.2169,16705.0
2017-10-10 11:00:00,94.8,94.83,94.63,94.83,16999.0,76.2008,76.2249,76.0642,76.2249,16999.0
2017-10-10 11:30:00,94.83,94.9,94.7,94.85,19022.0,76.2249,76.2812,76.1204,76.241,19022.0
2017-10-10 12:00:00,94.8,94.85,94.72,94.79,15650.0,76.2008,76.241,76.1365,76.1928,15650.0
2017-10-10 12:30:00,94.75,94.91,94.56,94.58,10492.0,76.1606,76.2892,76.0079,76.024,10492.0
2017-10-10 13:00:00,94.56,94.67,94.56,94.59,11255.0,76.0079,76.0963,76.0079,76.032,11255.0
2017-10-10 13:30:00,94.6,94.79,94.55,94.77,17854.0,76.04,76.1928,75.9999,76.1767,17854.0
2017-10-10 14:00:00,94.76,94.76,94.58,94.63,19363.0,76.1687,76.1687,76.024,76.0642,19363.0
2017-10-10 14:30:00,94.65,94.83,94.53,94.78,22597.0,76.0802,76.2249,75.9838,76.1847,22597.0
2017-10-10 15:00:00,94.79,94.83,94.68,94.81,22941.0,76.1928,76.2249,76.1044,76.2088,22941.0
2017-10-10 15:30:00,94.81,95.23,94.79,95.16,110585.0,76.2088,76.5464,76.1928,76.4902,110585.0
2017-10-11 09:30:00,94.88,95.42,94.06,94.14,40196.0,76.2651,76.6992,75.606,75.6703,40196.0
2017-10-11 10:00:00,94.14,94.2,93.64,93.93,28258.0,75.6703,75.7185,75.2684,75.5015,28258.0
2017-10-11 10:30:00,93.88,94.01,93.52,93.57,33209.0,75.4613,75.5658,75.1719,75.2121,33209.0
2017-10-11 11:00:00,93.59,93.69,93.36,93.47,27416.0,75.2282,75.3086,75.0433,75.1317,27416.0
2017-10-11 11:30:00,93.53,93.9,93.53,93.86,14160.0,75.18,75.4774,75.18,75.4452,14160.0
2017-10-11 12:00:00,93.81,93.97,93.75,93.86,19817.0,75.405,75.5337,75.3568,75.4452,19817.0
2017-10-11 12:30:00,93.84,94.0,93.7,93.9,36237.0,75.4292,75.5578,75.3166,75.4774,36237.0
2017-10-11 13:00:00,93.83,93.94,93.65,93.69,21404.0,75.4211,75.5095,75.2764,75.3086,21404.0
2017-10-11 13:30:00,93.72,93.73,93.28,93.35,11519.0,75.3327,75.3407,74.979,75.0353,11519.0
2017-10-11 14:00:00,93.4,93.53,93.09,93.12,42278.0,75.0755,75.18,74.8263,74.8504,42278.0
2017-10-11 14:30:00,93.12,93.38,92.85,93.06,58553.0,74.8504,75.0594,74.6334,74.8022,58553.0
2017-10-11 15:00:00,93.12,93.31,93.04,93.12,74957.0,74.8504,75.0031,74.7861,74.8504,74957.0
2017-10-11 15:30:00,93.13,93.16,92.69,92.7,154776.0,74.8585,74.8826,74.5048,74.5128,154776.0
2017-10-12 09:30:00,92.36,92.44,91.76,91.8,34383.0,74.2395,74.3038,73.7572,73.7894,34383.0
2017-10-12 10:00:00,91.72,92.2,91.72,92.05,27931.0,73.7251,74.1109,73.7251,73.9903,27931.0
2017-10-12 10:30:00,92.01,92.18,91.94,92.12,39438.0,73.9582,74.0948,73.9019,74.0466,39438.0
2017-10-12 11:00:00,92.15,92.52,92.09,92.34,47853.0,74.0707,74.3681,74.0225,74.2234,47853.0
2017-10-12 11:30:00,92.39,92.53,92.32,92.48,30660.0,74.2636,74.3762,74.2074,74.336,30660.0
2017-10-12 12:00:00,92.5,92.55,92.36,92.49,22362.0,74.3521,74.3922,74.2395,74.344,22362.0
2017-10-12 12:30:00,92.47,92.64,92.44,92.64,11078.0,74.3279,74.4646,74.3038,74.4646,11078.0
2017-10-12 13:00:00,92.65,92.73,92.57,92.62,8523.0,74.4726,74.5369,74.4083,74.4485,8523.0
2017-10-12 13:30:00,92.65,92.8,92.47,92.53,11852.0,74.4726,74.5932,74.3279,74.3762,11852.0
2017-10-12 14:00:00,92.55,92.59,92.04,92.26,34244.0,74.3922,74.4244,73.9823,74.1591,34244.0
2017-10-12 14:30:00,92.31,92.42,92.27,92.4,15862.0,74.1993,74.2878,74.1672,74.2717,15862.0
2017-10-12 15:00:00,92.44,92.66,92.4,92.6,23561.0,74.3038,74.4807,74.2717,74.4324,23561.0
2017-10-12 15:30:00,92.6,92.83,92.58,92.75,81169.0,74.4324,74.6173,74.4164,74.553,81169.0
2017-10-13 09:30:00,92.76,92.76,92.07,92.36,25735.0,74.561,74.561,74.0064,74.2395,25735.0
2017-10-13 10:00:00,92.41,92.84,92.38,92.68,16614.0,74.2797,74.6254,74.2556,74.4967,16614.0
2017-10-13 10:30:00,92.7,93.09,92.7,93.05,20948.0,74.5128,74.8263,74.5128,74.7942,20948.0
2017-10-13 11:00:00,93.03,93.31,92.96,93.12,10208.0,74.7781,75.0031,74.7218,74.8504,10208.0
2017-10-13 11:30:00,93.12,93.14,93.03,93.09,13282.0,74.8504,74.8665,74.7781,74.8263,13282.0
2017-10-13 12:00:00,93.09,93.29,93.05,93.15,7310.0,74.8263,74.9871,74.7942,74.8745,7310.0
2017-10-13 12:30:00,93.19,93.2,93.1,93.17,8738.0,74.9067,74.9147,74.8343,74.8906,8738.0
2017-10-13 13:00:00,93.2,93.47,93.18,93.45,33731.0,74.9147,75.1317,74.8986,75.1157,33731.0
2017-10-13 13:30:00,93.44,93.56,93.28,93.29,13292.0,75.1076,75.2041,74.979,74.9871,13292.0
2017-10-13 14:00:00,93.31,93.59,93.31,93.41,42856.0,75.0031,75.2282,75.0031,75.0835,42856.0
2017-10-13 14:30:00,93.41,93.41,93.08,93.11,13629.0,75.0835,75.0835,74.8183,74.8424,13629.0
2017-10-13 15:00:00,93.1,93.12,92.53,92.8,38176.0,74.8343,74.8504,74.3762,74.5932,38176.0
2017-10-13 15:30:00,92.77,92.93,92.65,92.82,81335.0,74.5691,74.6977,74.4726,74.6093,81335.0
2017-10-16 09:30:00,92.86,92.87,91.42,91.73,46771.0,74.6414,74.6495,73.4839,73.7331,46771.0
2017-10-16 10:00:00,91.96,92.14,91.45,91.7,28551.0,73.918,74.0627,73.5081,73.709,28551.0
2017-10-16 10:30:00,91.54,91.72,91.41,91.57,22891.0,73.5804,73.7251,73.4759,73.6045,22891.0
2017-10-16 11:00:00,91.62,91.67,91.54,91.59,18836.0,73.6447,73.6849,73.5804,73.6206,18836.0
2017-10-16 11:30:00,91.56,91.79,91.54,91.71,25247.0,73.5965,73.7814,73.5804,73.7171,25247.0
2017-10-16 12:00:00,91.71,91.88,91.69,91.88,14957.0,73.7171,73.8537,73.701,73.8537,14957.0
2017-10-16 12:30:00,91.83,91.86,91.73,91.76,11763.0,73.8135,73.8376,73.7331,73.7572,11763.0
2017-10-16 13:00:00,91.77,92.0,91.75,92.0,15025.0,73.7653,73.9502,73.7492,73.9502,15025.0
2017-10-16 13:30:00,92.01,92.03,91.91,92.0,11344.0,73.9582,73.9743,73.8778,73.9502,11344.0
2017-10-16 14:00:00,91.98,92.0,91.64,91.9,26546.0,73.9341,73.9502,73.6608,73.8698,26546.0
2017-10-16 14:30:00,91.89,92.01,91.83,91.97,14629.0,73.8617,73.9582,73.8135,73.926,14629.0
2017-10-16 15:00:00,91.97,92.17,91.85,91.88,36041.0,73.926,74.0868,73.8296,73.8537,36041.0
2017-10-16 15:30:00,91.87,92.0,91.76,91.89,107699.0,73.8457,73.9502,73.7572,73.8617,107699.0
2017-10-17 09:30:00,92.09,92.45,91.58,92.16,18739.0,74.0225,74.3119,73.6126,74.0788,18739.0
2017-10-17 10:00:00,92.17,92.42,92.13,92.27,21993.0,74.0868,74.2878,74.0546,74.1672,21993.0
2017-10-17 10:30:00,92.27,92.29,91.9,91.98,22948.0,74.1672,74.1833,73.8698,73.9341,22948.0
2017-10-17 11:00:00,92.0,92.94,92.0,92.87,27600.0,73.9502,74.7057,73.9502,74.6495,27600.0
2017-10-17 11:30:00,92.88,92.88,92.5,92.64,13332.0,74.6575,74.6575,74.3521,74.4646,13332.0
2017-10-17 12:00:00,92.61,92.67,92.44,92.49,16516.0,74.4405,74.4887,74.3038,74.344,16516.0
2017-10-17 12:30:00,92.49,92.49,92.36,92.36,16967.0,74.344,74.344,74.2395,74.2395,16967.0
2017-10-17 13:00:00,92.37,92.37,92.28,92.28,22275.0,74.2476,74.2476,74.1752,74.1752,22275.0
2017-10-17 13:30:00,92.31,92.32,91.98,91.98,20598.0,74.1993,74.2074,73.9341,73.9341,20598.0
2017-10-17 14:00:00,91.99,92.06,91.57,91.85,53439.0,73.9421,73.9984,73.6045,73.8296,53439.0
2017-10-17 14:30:00,91.83,91.97,91.67,91.95,27829.0,73.8135,73.926,73.6849,73.91,27829.0
2017-10-17 15:00:00,91.95,92.08,91.94,91.97,38684.0,73.91,74.0145,73.9019,73.926,38684.0
2017-10-17 15:30:00,91.97,92.08,91.92,92.0,67060.0,73.926,74.0145,73.8858,73.9502,67060.0
2017-10-18 09:30:00,92.43,92.98,92.07,92.95,91126.0,74.2958,74.7379,74.0064,74.7138,91126.0
2017-10-18 10:00:00,92.87,92.89,92.55,92.62,34738.0,74.6495,74.6655,74.3922,74.4485,34738.0
2017-10-18 10:30:00,92.66,92.68,92.41,92.55,53011.0,74.4807,74.4967,74.2797,74.3922,53011.0
2017-10-18 11:00:00,92.56,92.56,92.11,92.2,30189.0,74.4003,74.4003,74.0386,74.1109,30189.0
2017-10-18 11:30:00,92.17,92.26,91.97,92.22,37986.0,74.0868,74.1591,73.926,74.127,37986.0
2017-10-18 12:00:00,92.23,92.38,92.05,92.24,25884.0,74.135,74.2556,73.9903,74.1431,25884.0
2017-10-18 12:30:00,92.2,92.39,92.19,92.32,13762.0,74.1109,74.2636,74.1029,74.2074,13762.0
2017-10-18 13:00:00,92.33,92.59,92.32,92.46,22612.0,74.2154,74.4244,74.2074,74.3199,22612.0
2017-10-18 13:30:00,92.46,92.81,92.39,92.78,24678.0,74.3199,74.6012,74.2636,74.5771,24678.0
2017-10-18 14:00:00,92.76,93.04,92.7,92.97,29277.0,74.561,74.7861,74.5128,74.7298,29277.0
2017-10-18 14:30:00,92.96,93.31,92.94,93.05,36825.0,74.7218,75.0031,74.7057,74.7942,36825.0
2017-10-18 15:00:00,93.05,93.12,92.82,92.98,48753.0,74.7942,74.8504,74.6093,74.7379,48753.0
2017-10-18 15:30:00,92.98,93.32,92.94,93.25,108225.0,74.7379,75.0112,74.7057,74.9549,108225.0
2017-10-19 09:30:00,92.53,93.24,91.99,92.06,38135.0,74.3762,74.9469,73.9421,73.9984,38135.0
2017-10-19 10:00:00,92.15,92.59,92.14,92.58,34405.0,74.0707,74.4244,74.0627,74.4164,34405.0
2017-10-19 10:30:00,92.59,93.33,92.54,93.33,22678.0,74.4244,75.0192,74.3842,75.0192,22678.0
2017-10-19 11:00:00,93.33,93.41,93.12,93.12,16545.0,75.0192,75.0835,74.8504,74.8504,16545.0
2017-10-19 11:30:00,93.14,93.29,93.08,93.19,22727.0,74.8665,74.9871,74.8183,74.9067,22727.0
2017-10-19 12:00:00,93.2,93.46,93.18,93.46,15586.0,74.9147,75.1237,74.8986,75.1237,15586.0
2017-10-19 12:30:00,93.45,93.46,93.25,93.31,14017.0,75.1157,75.1237,74.9549,75.0031,14017.0
2017-10-19 13:00:00,93.31,93.47,93.31,93.43,12991.0,75.0031,75.1317,75.0031,75.0996,12991.0
2017-10-19 13:30:00,93.4,93.71,93.26,93.51,46362.0,75.0755,75.3247,74.9629,75.1639,46362.0
2017-10-19 14:00:00,93.49,93.59,93.33,93.37,48368.0,75.1478,75.2282,75.0192,75.0514,48368.0
2017-10-19 14:30:00,93.37,93.48,93.22,93.45,48063.0,75.0514,75.1398,74.9308,75.1157,48063.0
2017-10-19 15:00:00,93.46,93.54,93.42,93.5,70659.0,75.1237,75.188,75.0916,75.1559,70659.0
2017-10-19 15:30:00,93.51,93.62,93.48,93.6,193770.0,75.1639,75.2523,75.1398,75.2362,193770.0
2017-10-20 09:30:00,94.3,95.03,93.92,95.03,39489.0,75.7989,76.3857,75.4935,76.3857,39489.0
2017-10-20 10:00:00,94.89,95.96,94.61,95.31,32860.0,76.2732,77.1332,76.0481,76.6108,32860.0
2017-10-20 10:30:00,95.29,95.35,94.87,94.88,59023.0,76.5947,76.6429,76.2571,76.2651,59023.0
2017-10-20 11:00:00,94.89,94.97,94.72,94.72,37606.0,76.2732,76.3375,76.1365,76.1365,37606.0
2017-10-20 11:30:00,94.7,94.78,94.29,94.46,62944.0,76.1204,76.1847,75.7909,75.9275,62944.0
2017-10-20 12:00:00,94.46,94.46,93.84,93.89,32208.0,75.9275,75.9275,75.4292,75.4693,32208.0
2017-10-20 12:30:00,93.91,94.02,93.79,93.87,30615.0,75.4854,75.5738,75.389,75.4533,30615.0
2017-10-20 13:00:00,93.94,94.05,93.75,93.84,35476.0,75.5095,75.598,75.3568,75.4292,35476.0
2017-10-20 13:30:00,93.84,94.2,93.8,93.89,40329.0,75.4292,75.7185,75.397,75.4693,40329.0
2017-10-20 14:00:00,93.89,93.94,93.81,93.81,12812.0,75.4693,75.5095,75.405,75.405,12812.0
2017-10-20 14:30:00,93.83,93.86,93.65,93.65,21834.0,75.4211,75.4452,75.2764,75.2764,21834.0
2017-10-20 15:00:00,93.65,93.69,93.54,93.56,27106.0,75.2764,75.3086,75.188,75.2041,27106.0
2017-10-20 15:30:00,93.55,93.75,93.48,93.73,75297.0,75.1961,75.3568,75.1398,75.3407,75297.0
2017-10-23 09:30:00,93.61,95.35,93.61,95.28,100504.0,75.2443,76.6429,75.2443,76.5866,100504.0
2017-10-23 10:00:00,95.21,95.21,93.86,94.0,25740.0,76.5304,76.5304,75.4452,75.5578,25740.0
2017-10-23 10:30:00,94.02,94.25,93.82,94.07,21823.0,75.5738,75.7587,75.4131,75.614,21823.0
2017-10-23 11:00:00,94.12,94.28,93.98,94.21,23154.0,75.6542,75.7828,75.5417,75.7266,23154.0
2017-10-23 11:30:00,94.21,94.23,93.88,93.89,25618.0,75.7266,75.7426,75.4613,75.4693,25618.0
2017-10-23 12:00:00,93.9,93.98,93.64,93.97,47118.0,75.4774,75.5417,75.2684,75.5337,47118.0
2017-10-23 12:30:00,93.97,94.17,93.96,93.99,24969.0,75.5337,75.6944,75.5256,75.5497,24969.0
2017-10-23 13:00:00,93.97,93.99,93.58,93.75,26468.0,75.5337,75.5497,75.2202,75.3568,26468.0
2017-10-23 13:30:00,93.71,93.86,93.57,93.57,47338.0,75.3247,75.4452,75.2121,75.2121,47338.0
2017-10-23 14:00:00,93.57,93.58,93.34,93.34,21449.0,75.2121,75.2202,75.0273,75.0273,21449.0
2017-10-23 14:30:00,93.37,93.45,93.23,93.23,38171.0,75.0514,75.1157,74.9388,74.9388,38171.0
2017-10-23 15:00:00,93.26,93.3,93.07,93.14,47846.0,74.9629,74.9951,74.8102,74.8665,47846.0
2017-10-23 15:30:00,93.13,93.18,92.95,92.96,141870.0,74.8585,74.8986,74.7138,74.7218,141870.0
2017-10-24 09:30:00,93.58,94.63,93.24,93.27,55870.0,75.2202,76.0642,74.9469,74.971,55870.0
2017-10-24 10:00:00,93.25,93.87,93.17,93.68,30856.0,74.9549,75.4533,74.8906,75.3005,30856.0
2017-10-24 10:30:00,93.64,93.64,93.17,93.22,19314.0,75.2684,75.2684,74.8906,74.9308,19314.0
2017-10-24 11:00:00,93.19,93.66,93.13,93.66,31122.0,74.9067,75.2845,74.8585,75.2845,31122.0
2017-10-24 11:30:00,93.71,94.16,93.66,94.04,50397.0,75.3247,75.6864,75.2845,75.5899,50397.0
2017-10-24 12:00:00,94.03,94.18,93.98,94.07,45733.0,75.5819,75.7025,75.5417,75.614,45733.0
2017-10-24 12:30:00,94.1,94.28,93.91,94.14,36730.0,75.6381,75.7828,75.4854,75.6703,36730.0
2017-10-24 13:00:00,94.14,94.19,93.95,93.95,87048.0,75.6703,75.7105,75.5176,75.5176,87048.0
2017-10-24 13:30:00,93.98,93.98,93.63,93.81,21923.0,75.5417,75.5417,75.2604,75.405,21923.0
2017-10-24 14:00:00,93.77,94.02,93.71,93.98,24358.0,75.3729,75.5738,75.3247,75.5417,24358.0
2017-10-24 14:30:00,93.95,94.11,93.92,93.99,56283.0,75.5176,75.6462,75.4935,75.5497,56283.0
2017-10-24 15:00:00,93.94,94.0,93.79,93.82,37138.0,75.5095,75.5578,75.389,75.4131,37138.0
2017-10-24 15:30:00,93.84,93.96,93.67,93.79,123399.0,75.4292,75.5256,75.2925,75.389,123399.0
2017-10-25 09:30:00,93.41,94.22,93.36,93.79,50525.0,75.0835,75.7346,75.0433,75.389,50525.0
2017-10-25 10:00:00,93.71,94.02,93.36,93.49,20827.0,75.3247,75.5738,75.0433,75.1478,20827.0
2017-10-25 10:30:00,93.49,93.52,93.05,93.26,42948.0,75.1478,75.1719,74.7942,74.9629,42948.0
2017-10-25 11:00:00,93.26,93.28,93.1,93.22,29384.0,74.9629,74.979,74.8343,74.9308,29384.0
2017-10-25 11:30:00,93.2,93.4,93.2,93.34,21604.0,74.9147,75.0755,74.9147,75.0273,21604.0
2017-10-25 12:00:00,93.36,93.5,93.21,93.23,15776.0,75.0433,75.1559,74.9228,74.9388,15776.0
2017-10-25 12:30:00,93.2,93.83,93.19,93.68,32549.0,74.9147,75.4211,74.9067,75.3005,32549.0
2017-10-25 13:00:00,93.66,94.07,93.66,94.01,45759.0,75.2845,75.614,75.2845,75.5658,45759.0
2017-10-25 13:30:00,94.08,94.53,93.98,94.52,42109.0,75.6221,75.9838,75.5417,75.9757,42109.0
2017-10-25 14:00:00,94.53,94.54,94.08,94.45,68546.0,75.9838,75.9918,75.6221,75.9195,68546.0
2017-10-25 14:30:00,94.45,94.48,94.08,94.16,99508.0,75.9195,75.9436,75.6221,75.6864,99508.0
2017-10-25 15:00:00,94.16,94.16,93.74,93.91,60681.0,75.6864,75.6864,75.3488,75.4854,60681.0
2017-10-25 15:30:00,93.92,94.12,93.75,93.79,219924.0,75.4935,75.6542,75.3568,75.389,219924.0
2017-10-26 09:30:00,93.35,97.08,93.35,95.65,200206.0,75.0353,78.0335,75.0353,76.884,200206.0
2017-10-26 10:00:00,95.75,96.9,94.99,96.86,133011.0,76.9644,77.8888,76.3535,77.8567,133011.0
2017-10-26 10:30:00,96.61,96.9,96.28,96.45,93123.0,77.6557,77.8888,77.3904,77.5271,93123.0
2017-10-26 11:00:00,96.66,96.9,96.44,96.9,54261.0,77.6959,77.8888,77.5191,77.8888,54261.0
2017-10-26 11:30:00,96.9,96.9,96.51,96.9,45775.0,77.8888,77.8888,77.5753,77.8888,45775.0
2017-10-26 12:00:00,96.9,97.42,96.79,97.36,44542.0,77.8888,78.3068,77.8004,78.2586,44542.0
2017-10-26 12:30:00,97.37,97.56,96.85,97.05,30411.0,78.2666,78.4193,77.8486,78.0094,30411.0
2017-10-26 13:00:00,97.09,97.47,96.94,97.47,20402.0,78.0415,78.347,77.921,78.347,20402.0
2017-10-26 13:30:00,97.49,97.5,97.17,97.42,36077.0,78.363,78.3711,78.1058,78.3068,36077.0
2017-10-26 14:00:00,97.43,97.89,97.43,97.76,60084.0,78.3148,78.6846,78.3148,78.5801,60084.0
2017-10-26 14:30:00,97.69,97.79,97.08,97.76,67775.0,78.5238,78.6042,78.0335,78.5801,67775.0
2017-10-26 15:00:00,97.75,97.96,97.68,97.96,41099.0,78.572,78.7408,78.5158,78.7408,41099.0
2017-10-26 15:30:00,97.96,97.96,97.81,97.92,126252.0,78.7408,78.7408,78.6203,78.7087,126252.0
2017-10-27 09:30:00,97.76,97.76,96.43,97.51,45895.0,78.5801,78.5801,77.511,78.3791,45895.0
2017-10-27 10:00:00,97.58,97.77,96.38,96.55,50964.0,78.4354,78.5881,77.4708,77.6075,50964.0
2017-10-27 10:30:00,96.58,97.01,96.49,96.87,37549.0,77.6316,77.9772,77.5592,77.8647,37549.0
2017-10-27 11:00:00,96.92,97.49,96.89,97.43,31914.0,77.9049,78.363,77.8808,78.3148,31914.0
2017-10-27 11:30:00,97.45,97.8,97.13,97.24,34153.0,78.3309,78.6122,78.0737,78.1621,34153.0
2017-10-27 12:00:00,97.31,97.57,97.21,97.47,24730.0,78.2184,78.4274,78.138,78.347,24730.0
2017-10-27 12:30:00,97.43,97.81,97.37,97.62,22380.0,78.3148,78.6203,78.2666,78.4675,22380.0
2017-10-27 13:00:00,97.57,97.66,97.24,97.24,17166.0,78.4274,78.4997,78.1621,78.1621,17166.0
2017-10-27 13:30:00,97.24,97.69,97.24,97.45,20661.0,78.1621,78.5238,78.1621,78.3309,20661.0
2017-10-27 14:00:00,97.51,97.83,97.31,97.48,25937.0,78.3791,78.6363,78.2184,78.355,25937.0
2017-10-27 14:30:00,97.41,97.67,97.3,97.45,36131.0,78.2987,78.5077,78.2103,78.3309,36131.0
2017-10-27 15:00:00,97.46,97.78,97.44,97.75,37305.0,78.3389,78.5962,78.3229,78.572,37305.0
2017-10-27 15:30:00,97.75,97.85,97.57,97.78,121674.0,78.572,78.6524,78.4274,78.5962,121674.0
2017-10-30 09:30:00,97.36,97.71,96.62,97.07,21714.0,78.2586,78.5399,77.6637,78.0255,21714.0
2017-10-30 10:00:00,97.03,97.21,96.91,97.08,29303.0,77.9933,78.138,77.8968,78.0335,29303.0
2017-10-30 10:30:00,97.07,97.5,97.07,97.45,22789.0,78.0255,78.3711,78.0255,78.3309,22789.0
2017-10-30 11:00:00,97.43,97.43,97.14,97.15,26848.0,78.3148,78.3148,78.0817,78.0898,26848.0
2017-10-30 11:30:00,97.15,97.22,96.89,97.15,22010.0,78.0898,78.146,77.8808,78.0898,22010.0
2017-10-30 12:00:00,97.2,97.29,97.17,97.25,7917.0,78.1299,78.2023,78.1058,78.1701,7917.0
2017-10-30 12:30:00,97.21,97.35,97.17,97.17,12869.0,78.138,78.2505,78.1058,78.1058,12869.0
2017-10-30 13:00:00,97.19,97.29,96.98,97.23,16873.0,78.1219,78.2023,77.9531,78.1541,16873.0
2017-10-30 13:30:00,97.27,97.43,97.11,97.11,17116.0,78.1862,78.3148,78.0576,78.0576,17116.0
2017-10-30 14:00:00,97.13,97.34,97.13,97.32,19465.0,78.0737,78.2425,78.0737,78.2264,19465.0
2017-10-30 14:30:00,97.37,97.5,97.32,97.34,37655.0,78.2666,78.3711,78.2264,78.2425,37655.0
2017-10-30 15:00:00,97.34,97.46,97.24,97.34,26868.0,78.2425,78.3389,78.1621,78.2425,26868.0
2017-10-30 15:30:00,97.35,97.47,97.21,97.36,76427.0,78.2505,78.347,78.138,78.2586,76427.0
2017-10-31 09:30:00,97.35,97.79,97.07,97.18,24722.0,78.2505,78.6042,78.0255,78.1139,24722.0
2017-10-31 10:00:00,97.23,97.64,97.05,97.48,29096.0,78.1541,78.4836,78.0094,78.355,29096.0
2017-10-31 10:30:00,97.53,97.7,97.43,97.49,30417.0,78.3952,78.5318,78.3148,78.363,30417.0
2017-10-31 11:00:00,97.48,97.86,97.48,97.85,28286.0,78.355,78.6605,78.355,78.6524,28286.0
2017-10-31 11:30:00,97.88,97.9,97.6,97.65,31326.0,78.6765,78.6926,78.4515,78.4917,31326.0
2017-10-31 12:00:00,97.58,97.59,97.16,97.24,22289.0,78.4354,78.4434,78.0978,78.1621,22289.0
2017-10-31 12:30:00,97.15,97.37,97.14,97.29,14625.0,78.0898,78.2666,78.0817,78.2023,14625.0
2017-10-31 13:00:00,97.28,97.48,97.28,97.37,17622.0,78.1942,78.355,78.1942,78.2666,17622.0
2017-10-31 13:30:00,97.35,97.48,97.2,97.2,22853.0,78.2505,78.355,78.1299,78.1299,22853.0
2017-10-31 14:00:00,97.2,97.3,97.07,97.07,20903.0,78.1299,78.2103,78.0255,78.0255,20903.0
2017-10-31 14:30:00,97.05,97.16,97.05,97.14,25714.0,78.0094,78.0978,78.0094,78.0817,25714.0
2017-10-31 15:00:00,97.13,97.25,97.04,97.12,41211.0,78.0737,78.1701,78.0013,78.0656,41211.0
2017-10-31 15:30:00,97.11,97.11,96.71,96.73,99959.0,78.0576,78.0576,77.7361,77.7522,99959.0
2017-11-01 09:30:00,97.2,98.1,96.24,98.09,66928.0,78.1299,78.8534,77.3583,78.8453,66928.0
2017-11-01 10:00:00,98.06,98.96,97.87,98.1,83281.0,78.8212,79.5446,78.6685,78.8534,83281.0
2017-11-01 10:30:00,98.07,98.33,97.84,98.27,32984.0,78.8293,79.0382,78.6444,78.99,32984.0
2017-11-01 11:00:00,98.27,98.28,97.94,97.98,29014.0,78.99,78.9981,78.7248,78.7569,29014.0
2017-11-01 11:30:00,98.03,98.28,98.03,98.14,52826.0,78.7971,78.9981,78.7971,78.8855,52826.0
2017-11-01 12:00:00,98.14,98.18,97.94,98.07,25903.0,78.8855,78.9177,78.7248,78.8293,25903.0
2017-11-01 12:30:00,98.08,98.26,97.98,98.12,33113.0,78.8373,78.982,78.7569,78.8694,33113.0
2017-11-01 13:00:00,98.14,98.22,97.93,98.22,47219.0,78.8855,78.9498,78.7167,78.9498,47219.0
2017-11-01 13:30:00,98.19,98.36,98.1,98.35,24597.0,78.9257,79.0624,78.8534,79.0543,24597.0
2017-11-01 14:00:00,98.34,98.78,98.23,98.5,83901.0,79.0463,79.4,78.9579,79.1749,83901.0
2017-11-01 14:30:00,98.47,99.18,98.46,98.86,49712.0,79.1508,79.7215,79.1427,79.4643,49712.0
2017-11-01 15:00:00,98.86,98.9,98.73,98.79,79973.0,79.4643,79.4964,79.3598,79.408,79973.0
2017-11-01 15:30:00,98.81,99.0,98.47,98.49,96490.0,79.4241,79.5768,79.1508,79.1669,96490.0
2017-11-02 09:30:00,98.5,98.5,97.21,97.95,19101.0,79.1749,79.1749,78.138,78.7328,19101.0
2017-11-02 10:00:00,97.85,97.99,96.57,96.73,25528.0,78.6524,78.765,77.6235,77.7522,25528.0
2017-11-02 10:30:00,96.73,97.08,96.58,96.81,29775.0,77.7522,78.0335,77.6316,77.8165,29775.0
2017-11-02 11:00:00,96.78,97.1,96.75,97.04,26912.0,77.7923,78.0496,77.7682,78.0013,26912.0
2017-11-02 11:30:00,97.04,97.42,96.94,97.35,38169.0,78.0013,78.3068,77.921,78.2505,38169.0
2017-11-02 12:00:00,97.26,97.63,97.22,97.63,22448.0,78.1782,78.4756,78.146,78.4756,22448.0
2017-11-02 12:30:00,97.63,97.74,97.06,97.37,27347.0,78.4756,78.564,78.0174,78.2666,27347.0
2017-11-02 13:00:00,97.31,97.37,97.04,97.14,15422.0,78.2184,78.2666,78.0013,78.0817,15422.0
2017-11-02 13:30:00,97.1,97.43,96.97,97.43,20135.0,78.0496,78.3148,77.9451,78.3148,20135.0
2017-11-02 14:00:00,97.37,97.5,97.19,97.37,27855.0,78.2666,78.3711,78.1219,78.2666,27855.0
2017-11-02 14:30:00,97.38,97.55,97.16,97.38,57515.0,78.2746,78.4113,78.0978,78.2746,57515.0
2017-11-02 15:00:00,97.38,97.75,97.33,97.59,55226.0,78.2746,78.572,78.2344,78.4434,55226.0
2017-11-02 15:30:00,97.6,97.76,97.53,97.6,99770.0,78.4515,78.5801,78.3952,78.4515,99770.0
2017-11-03 09:30:00,97.55,98.39,97.39,98.39,13884.0,78.4113,79.0865,78.2827,79.0865,13884.0
2017-11-03 10:00:00,98.37,98.74,98.28,98.36,20329.0,79.0704,79.3678,78.9981,79.0624,20329.0
2017-11-03 10:30:00,98.31,99.11,98.31,99.04,42321.0,79.0222,79.6652,79.0222,79.6089,42321.0
2017-11-03 11:00:00,98.97,99.17,98.76,99.15,17497.0,79.5527,79.7134,79.3839,79.6974,17497.0
2017-11-03 11:30:00,99.14,99.14,98.7,98.73,30625.0,79.6893,79.6893,79.3357,79.3598,30625.0
2017-11-03 12:00:00,98.74,98.9,98.6,98.88,11007.0,79.3678,79.4964,79.2553,79.4803,11007.0
2017-11-03 12:30:00,98.84,98.93,98.72,98.77,8270.0,79.4482,79.5205,79.3517,79.3919,8270.0
2017-11-03 13:00:00,98.79,98.87,98.56,98.6,7549.0,79.408,79.4723,79.2231,79.2553,7549.0
2017-11-03 13:30:00,98.56,98.64,98.43,98.46,8478.0,79.2231,79.2874,79.1186,79.1427,8478.0
2017-11-03 14:00:00,98.5,98.53,98.13,98.28,15600.0,79.1749,79.199,78.8775,78.9981,15600.0
2017-11-03 14:30:00,98.29,98.39,98.04,98.06,25100.0,79.0061,79.0865,78.8051,78.8212,25100.0
2017-11-03 15:00:00,98.06,98.25,98.04,98.15,28445.0,78.8212,78.9739,78.8051,78.8936,28445.0
2017-11-03 15:30:00,98.16,98.16,97.83,97.98,82544.0,78.9016,78.9016,78.6363,78.7569,82544.0
2017-11-06 09:30:00,98.36,98.76,98.04,98.59,11740.0,79.0624,79.3839,78.8051,79.2472,11740.0
2017-11-06 10:00:00,98.52,98.81,98.49,98.81,12561.0,79.191,79.4241,79.1669,79.4241,12561.0
2017-11-06 10:30:00,98.8,99.21,98.78,98.98,16703.0,79.416,79.7456,79.4,79.5607,16703.0
2017-11-06 11:00:00,99.03,99.2,98.9,99.02,13747.0,79.6009,79.7376,79.4964,79.5929,13747.0
2017-11-06 11:30:00,99.02,99.15,98.97,99.0,11759.0,79.5929,79.6974,79.5527,79.5768,11759.0
2017-11-06 12:00:00,99.03,99.2,98.95,99.16,27103.0,79.6009,79.7376,79.5366,79.7054,27103.0
2017-11-06 12:30:00,99.18,99.49,99.15,99.49,12824.0,79.7215,79.9707,79.6974,79.9707,12824.0
2017-11-06 13:00:00,99.5,99.73,99.5,99.5,16880.0,79.9787,80.1636,79.9787,79.9787,16880.0
2017-11-06 13:30:00,99.51,99.76,99.51,99.72,20322.0,79.9867,80.1877,79.9867,80.1555,20322.0
2017-11-06 14:00:00,99.67,99.67,99.38,99.4,19254.0,80.1153,80.1153,79.8822,79.8983,19254.0
2017-11-06 14:30:00,99.4,99.53,99.32,99.51,24967.0,79.8983,80.0028,79.834,79.9867,24967.0
2017-11-06 15:00:00,99.51,99.77,99.47,99.74,28062.0,79.9867,80.1957,79.9546,80.1716,28062.0
2017-11-06 15:30:00,99.73,99.9,99.59,99.59,117348.0,80.1636,80.3002,80.051,80.051,117348.0
2017-11-07 09:30:00,99.56,99.99,99.27,99.99,21135.0,80.0269,80.3726,79.7938,80.3726,21135.0
2017-11-07 10:00:00,99.94,100.24,99.69,100.01,34472.0,80.3324,80.5735,80.1314,80.3886,34472.0
2017-11-07 10:30:00,100.03,100.06,99.68,99.82,83062.0,80.4047,80.4288,80.1234,80.2359,83062.0
2017-11-07 11:00:00,99.76,99.78,99.3,99.33,21259.0,80.1877,80.2038,79.8179,79.8421,21259.0
2017-11-07 11:30:00,99.3,99.3,98.68,98.68,62356.0,79.8179,79.8179,79.3196,79.3196,62356.0
2017-11-07 12:00:00,98.71,98.88,98.62,98.81,38482.0,79.3437,79.4803,79.2713,79.4241,38482.0
2017-11-07 12:30:00,98.88,98.99,98.79,98.86,7123.0,79.4803,79.5688,79.408,79.4643,7123.0
2017-11-07 13:00:00,98.89,99.02,98.81,98.98,7307.0,79.4884,79.5929,79.4241,79.5607,7307.0
2017-11-07 13:30:00,99.0,99.26,98.85,99.2,13103.0,79.5768,79.7858,79.4562,79.7376,13103.0
2017-11-07 14:00:00,99.21,99.3,99.08,99.24,18513.0,79.7456,79.8179,79.6411,79.7697,18513.0
2017-11-07 14:30:00,99.27,99.46,99.15,99.16,14971.0,79.7938,79.9465,79.6974,79.7054,14971.0
2017-11-07 15:00:00,99.11,99.53,99.09,99.46,31596.0,79.6652,80.0028,79.6491,79.9465,31596.0
2017-11-07 15:30:00,99.45,99.45,98.98,99.22,71792.0,79.9385,79.9385,79.5607,79.7536,71792.0
2017-11-08 09:30:00,98.9,99.4,98.9,99.27,22635.0,79.4964,79.8983,79.4964,79.7938,22635.0
2017-11-08 10:00:00,99.4,99.58,99.11,99.57,42901.0,79.8983,80.043,79.6652,80.035,42901.0
2017-11-08 10:30:00,99.53,99.69,99.36,99.61,19619.0,80.0028,80.1314,79.8662,80.0671,19619.0
2017-11-08 11:00:00,99.61,99.77,99.56,99.66,12317.0,80.0671,80.1957,80.0269,80.1073,12317.0
2017-11-08 11:30:00,99.65,99.73,99.53,99.62,10641.0,80.0993,80.1636,80.0028,80.0752,10641.0
2017-11-08 12:00:00,99.59,99.96,99.51,99.96,13287.0,80.051,80.3485,79.9867,80.3485,13287.0
2017-11-08 12:30:00,99.93,99.93,99.74,99.84,14186.0,80.3243,80.3243,80.1716,80.252,14186.0
2017-11-08 13:00:00,99.84,100.01,99.58,99.72,20651.0,80.252,80.3886,80.043,80.1555,20651.0
2017-11-08 13:30:00,99.71,99.71,99.4,99.4,17415.0,80.1475,80.1475,79.8983,79.8983,17415.0
2017-11-08 14:00:00,99.41,99.54,99.41,99.49,20016.0,79.9064,80.0109,79.9064,79.9707,20016.0
2017-11-08 14:30:00,99.48,99.64,99.44,99.53,16885.0,79.9626,80.0912,79.9305,80.0028,16885.0
2017-11-08 15:00:00,99.53,99.62,99.41,99.45,54392.0,80.0028,80.0752,79.9064,79.9385,54392.0
2017-11-08 15:30:00,99.45,99.49,99.17,99.27,76012.0,79.9385,79.9707,79.7134,79.7938,76012.0
2017-11-09 09:30:00,98.83,100.05,98.11,99.97,31579.0,79.4401,80.4208,78.8614,80.3565,31579.0
2017-11-09 10:00:00,100.0,100.09,99.26,99.26,57477.0,80.3806,80.4529,79.7858,79.7858,57477.0
2017-11-09 10:30:00,99.26,100.03,99.21,99.96,47877.0,79.7858,80.4047,79.7456,80.3485,47877.0
2017-11-09 11:00:00,99.94,100.11,99.7,99.87,56408.0,80.3324,80.469,80.1395,80.2761,56408.0
2017-11-09 11:30:00,99.89,100.32,99.88,100.11,43155.0,80.2922,80.6378,80.2841,80.469,43155.0
2017-11-09 12:00:00,100.11,100.76,100.05,100.67,46324.0,80.469,80.9915,80.4208,80.9192,46324.0
2017-11-09 12:30:00,100.64,100.8,100.53,100.73,14639.0,80.895,81.0236,80.8066,80.9674,14639.0
2017-11-09 13:00:00,100.68,101.49,100.68,101.43,36457.0,80.9272,81.5783,80.9272,81.53,36457.0
2017-11-09 13:30:00,101.5,101.85,101.43,101.83,26843.0,81.5863,81.8676,81.53,81.8516,26843.0
2017-11-09 14:00:00,102.04,102.13,101.0,101.03,51267.0,82.0204,82.0927,81.1844,81.2085,51267.0
2017-11-09 14:30:00,101.03,101.12,100.72,100.75,21193.0,81.2085,81.2809,80.9593,80.9835,21193.0
2017-11-09 15:00:00,100.72,100.98,100.72,100.89,24758.0,80.9593,81.1683,80.9593,81.096,24758.0
2017-11-09 15:30:00,100.88,101.19,100.63,100.84,95523.0,81.088,81.3371,80.887,81.0558,95523.0
2017-11-10 09:30:00,101.0,102.87,100.62,102.49,55250.0,81.1844,82.6875,80.879,82.3821,55250.0
2017-11-10 10:00:00,102.43,102.76,101.83,101.94,73218.0,82.3339,82.5991,81.8516,81.94,73218.0
2017-11-10 10:30:00,101.87,102.19,101.62,101.67,34463.0,81.8837,82.1409,81.6828,81.723,34463.0
2017-11-10 11:00:00,101.71,101.77,101.4,101.41,43716.0,81.7551,81.8033,81.5059,81.514,43716.0
2017-11-10 11:30:00,101.4,101.46,101.26,101.36,41909.0,81.5059,81.5542,81.3934,81.4738,41909.0
2017-11-10 12:00:00,101.38,101.44,101.28,101.4,24765.0,81.4899,81.5381,81.4095,81.5059,24765.0
2017-11-10 12:30:00,101.41,101.48,101.28,101.31,28433.0,81.514,81.5702,81.4095,81.4336,28433.0
2017-11-10 13:00:00,101.36,101.36,101.18,101.23,16216.0,81.4738,81.4738,81.3291,81.3693,16216.0
2017-11-10 13:30:00,101.23,101.43,101.21,101.29,30421.0,81.3693,81.53,81.3532,81.4175,30421.0
2017-11-10 14:00:00,101.29,101.45,101.28,101.4,35188.0,81.4175,81.5461,81.4095,81.5059,35188.0
2017-11-10 14:30:00,101.4,101.42,101.23,101.33,37805.0,81.5059,81.522,81.3693,81.4497,37805.0
2017-11-10 15:00:00,101.34,101.48,101.29,101.42,34946.0,81.4577,81.5702,81.4175,81.522,34946.0
2017-11-10 15:30:00,101.42,101.48,101.15,101.21,134128.0,81.522,81.5702,81.305,81.3532,134128.0
2017-11-13 09:30:00,101.03,101.63,100.75,101.25,46534.0,81.2085,81.6908,80.9835,81.3854,46534.0
2017-11-13 10:00:00,101.34,101.87,101.15,101.36,34493.0,81.4577,81.8837,81.305,81.4738,34493.0
2017-11-13 10:30:00,101.3,101.38,101.2,101.34,29056.0,81.4256,81.4899,81.3452,81.4577,29056.0
2017-11-13 11:00:00,101.34,101.72,101.15,101.43,24958.0,81.4577,81.7631,81.305,81.53,24958.0
2017-11-13 11:30:00,101.4,101.57,101.16,101.4,19491.0,81.5059,81.6426,81.313,81.5059,19491.0
2017-11-13 12:00:00,101.4,101.58,100.84,100.95,40292.0,81.5059,81.6506,81.0558,81.1442,40292.0
2017-11-13 12:30:00,100.92,101.23,100.9,101.11,15512.0,81.1201,81.3693,81.104,81.2728,15512.0
2017-11-13 13:00:00,101.12,101.17,100.97,101.05,10309.0,81.2809,81.3211,81.1603,81.2246,10309.0
2017-11-13 13:30:00,101.1,101.22,100.9,101.01,30391.0,81.2648,81.3612,81.104,81.1924,30391.0
2017-11-13 14:00:00,101.0,101.57,101.0,101.53,35265.0,81.1844,81.6426,81.1844,81.6104,35265.0
2017-11-13 14:30:00,101.53,101.56,101.36,101.51,33665.0,81.6104,81.6345,81.4738,81.5943,33665.0
2017-11-13 15:00:00,101.53,102.19,101.41,101.93,33772.0,81.6104,82.1409,81.514,81.9319,33772.0
2017-11-13 15:30:00,101.97,102.06,101.84,101.96,80260.0,81.9641,82.0364,81.8596,81.9561,80260.0
2017-11-14 09:30:00,101.37,102.2,101.28,101.59,22590.0,81.4818,82.149,81.4095,81.6587,22590.0
2017-11-14 10:00:00,101.5,102.09,101.45,102.02,20222.0,81.5863,82.0606,81.5461,82.0043,20222.0
2017-11-14 10:30:00,102.02,102.05,101.3,101.32,14432.0,82.0043,82.0284,81.4256,81.4416,14432.0
2017-11-14 11:00:00,101.26,101.48,101.21,101.31,11223.0,81.3934,81.5702,81.3532,81.4336,11223.0
2017-11-14 11:30:00,101.25,101.46,101.16,101.43,9720.0,81.3854,81.5542,81.313,81.53,9720.0
2017-11-14 12:00:00,101.39,101.42,101.32,101.38,15292.0,81.4979,81.522,81.4416,81.4899,15292.0
2017-11-14 12:30:00,101.41,102.13,101.4,102.05,27891.0,81.514,82.0927,81.5059,82.0284,27891.0
2017-11-14 13:00:00,102.09,102.1,101.63,101.91,26832.0,82.0606,82.0686,81.6908,81.9159,26832.0
2017-11-14 13:30:00,101.91,102.25,101.91,102.14,10092.0,81.9159,82.1892,81.9159,82.1007,10092.0
2017-11-14 14:00:00,102.15,102.44,102.13,102.33,10382.0,82.1088,82.3419,82.0927,82.2535,10382.0
2017-11-14 14:30:00,102.3,102.45,101.89,101.97,17906.0,82.2294,82.3499,81.8998,81.9641,17906.0
2017-11-14 15:00:00,101.98,102.27,101.96,102.12,18357.0,81.9721,82.2052,81.9561,82.0847,18357.0
2017-11-14 15:30:00,102.13,102.38,102.12,102.35,73749.0,82.0927,82.2937,82.0847,82.2695,73749.0
2017-11-15 09:30:00,101.9,103.78,100.5,103.51,51844.0,81.9078,83.419,80.7825,83.202,51844.0
2017-11-15 10:00:00,103.43,103.88,103.32,103.6,69141.0,83.1377,83.4994,83.0492,83.2743,69141.0
2017-11-15 10:30:00,103.6,104.36,103.3,104.18,52389.0,83.2743,83.8852,83.0332,83.7405,52389.0
2017-11-15 11:00:00,104.18,104.4,103.94,104.33,30289.0,83.7405,83.9173,83.5476,83.8611,30289.0
2017-11-15 11:30:00,104.34,104.71,104.25,104.66,39462.0,83.8691,84.1665,83.7968,84.1263,39462.0
2017-11-15 12:00:00,104.65,104.82,104.21,104.21,40024.0,84.1183,84.2549,83.7646,83.7646,40024.0
2017-11-15 12:30:00,104.14,104.55,104.09,104.39,51724.0,83.7084,84.0379,83.6682,83.9093,51724.0
2017-11-15 13:00:00,104.42,104.81,104.34,104.73,22515.0,83.9334,84.2469,83.8691,84.1826,22515.0
2017-11-15 13:30:00,104.81,104.85,104.37,104.37,54469.0,84.2469,84.2791,83.8932,83.8932,54469.0
2017-11-15 14:00:00,104.36,104.81,104.26,104.73,44052.0,83.8852,84.2469,83.8048,84.1826,44052.0
2017-11-15 14:30:00,104.73,104.76,104.54,104.62,61052.0,84.1826,84.2067,84.0299,84.0942,61052.0
2017-11-15 15:00:00,104.59,104.74,104.02,104.21,59632.0,84.0701,84.1906,83.6119,83.7646,59632.0
2017-11-15 15:30:00,104.18,104.48,103.82,104.09,158990.0,83.7405,83.9817,83.4511,83.6682,158990.0
2017-11-16 09:30:00,104.46,104.81,103.17,103.45,49772.0,83.9656,84.2469,82.9287,83.1537,49772.0
2017-11-16 10:00:00,103.53,104.49,103.53,104.38,19002.0,83.218,83.9897,83.218,83.9013,19002.0
2017-11-16 10:30:00,104.4,104.94,104.4,104.8,25126.0,83.9173,84.3514,83.9173,84.2389,25126.0
2017-11-16 11:00:00,104.85,104.9,104.28,104.44,16758.0,84.2791,84.3193,83.8209,83.9495,16758.0
2017-11-16 11:30:00,104.34,104.5,103.83,104.42,13604.0,83.8691,83.9977,83.4592,83.9334,13604.0
2017-11-16 12:00:00,104.42,104.46,104.18,104.41,10861.0,83.9334,83.9656,83.7405,83.9254,10861.0
2017-11-16 12:30:00,104.38,104.8,104.27,104.54,21770.0,83.9013,84.2389,83.8129,84.0299,21770.0
2017-11-16 13:00:00,104.53,104.66,104.38,104.46,10896.0,84.0218,84.1263,83.9013,83.9656,10896.0
2017-11-16 13:30:00,104.44,104.52,104.29,104.34,21883.0,83.9495,84.0138,83.8289,83.8691,21883.0
2017-11-16 14:00:00,104.32,104.36,104.15,104.18,18062.0,83.853,83.8852,83.7164,83.7405,18062.0
2017-11-16 14:30:00,104.22,104.45,104.19,104.35,25152.0,83.7727,83.9575,83.7485,83.8772,25152.0
2017-11-16 15:00:00,104.35,104.35,104.0,104.25,39783.0,83.8772,83.8772,83.5958,83.7968,39783.0
2017-11-16 15:30:00,104.24,104.38,104.06,104.3,168487.0,83.7887,83.9013,83.6441,83.837,168487.0
2017-11-17 09:30:00,104.64,105.94,104.26,105.57,32819.0,84.4065,85.4551,84.0999,85.1566,32819.0
2017-11-17 10:00:00,105.66,106.48,105.59,105.89,79275.0,85.2292,85.8907,85.1728,85.4147,79275.0
2017-11-17 10:30:00,105.89,106.36,105.34,106.1,76598.0,85.4147,85.7939,84.9711,85.5841,76598.0
2017-11-17 11:00:00,106.16,106.67,105.93,106.02,53787.0,85.6325,86.0439,85.447,85.5196,53787.0
2017-11-17 11:30:00,106.09,106.36,105.82,106.28,39966.0,85.5761,85.7939,85.3583,85.7293,39966.0
2017-11-17 12:00:00,106.28,106.44,106.12,106.43,18312.0,85.7293,85.8584,85.6003,85.8503,18312.0
2017-11-17 12:30:00,106.43,106.48,105.62,105.69,67905.0,85.8503,85.8907,85.197,85.2534,67905.0
2017-11-17 13:00:00,105.66,105.67,105.22,105.29,30885.0,85.2292,85.2373,84.8743,84.9308,30885.0
2017-11-17 13:30:00,105.3,105.3,105.0,105.05,23077.0,84.9388,84.9388,84.6968,84.7372,23077.0
2017-11-17 14:00:00,105.08,105.28,104.77,104.98,92408.0,84.7614,84.9227,84.5113,84.6807,92408.0
2017-11-17 14:30:00,105.05,105.14,104.93,105.08,32760.0,84.7372,84.8098,84.6404,84.7614,32760.0
2017-11-17 15:00:00,105.09,105.2,104.95,105.12,60756.0,84.7694,84.8582,84.6565,84.7936,60756.0
2017-11-17 15:30:00,105.14,105.33,104.95,105.03,163156.0,84.8098,84.963,84.6565,84.721,163156.0
2017-11-20 09:30:00,105.21,106.44,105.18,106.09,39443.0,84.8662,85.8584,84.842,85.5761,39443.0
2017-11-20 10:00:00,106.09,106.31,105.73,105.9,65847.0,85.5761,85.7535,85.2857,85.4228,65847.0
2017-11-20 10:30:00,105.84,106.32,105.74,106.2,25192.0,85.3744,85.7616,85.2938,85.6648,25192.0
2017-11-20 11:00:00,106.21,106.21,105.56,105.89,19095.0,85.6729,85.6729,85.1486,85.4147,19095.0
2017-11-20 11:30:00,105.84,106.23,105.74,106.19,24176.0,85.3744,85.689,85.2938,85.6567,24176.0
2017-11-20 12:00:00,106.19,106.33,106.03,106.24,18071.0,85.6567,85.7697,85.5277,85.6971,18071.0
2017-11-20 12:30:00,106.25,106.57,106.23,106.53,42714.0,85.7051,85.9633,85.689,85.931,42714.0
2017-11-20 13:00:00,106.54,106.56,106.16,106.25,24537.0,85.9391,85.9552,85.6325,85.7051,24537.0
2017-11-20 13:30:00,106.23,106.27,106.03,106.1,14176.0,85.689,85.7213,85.5277,85.5841,14176.0
2017-11-20 14:00:00,106.08,106.22,105.96,106.15,157434.0,85.568,85.6809,85.4712,85.6245,157434.0
2017-11-20 14:30:00,106.1,106.85,106.1,106.78,29860.0,85.5841,86.1891,85.5841,86.1327,29860.0
2017-11-20 15:00:00,106.8,106.9,106.66,106.74,25706.0,86.1488,86.2295,86.0359,86.1004,25706.0
2017-11-20 15:30:00,106.73,106.74,106.34,106.35,147779.0,86.0923,86.1004,85.7777,85.7858,147779.0
2017-11-21 09:30:00,106.88,106.88,105.44,105.76,73552.0,86.2133,86.2133,85.0518,85.3099,73552.0
2017-11-21 10:00:00,105.77,106.72,105.76,106.5,14736.0,85.318,86.0843,85.3099,85.9068,14736.0
2017-11-21 10:30:00,106.45,106.67,106.2,106.39,20996.0,85.8665,86.0439,85.6648,85.8181,20996.0
2017-11-21 11:00:00,106.36,106.53,106.27,106.5,49509.0,85.7939,85.931,85.7213,85.9068,49509.0
2017-11-21 11:30:00,106.59,106.65,106.28,106.34,20401.0,85.9794,86.0278,85.7293,85.7777,20401.0
2017-11-21 12:00:00,106.43,106.55,106.31,106.34,29362.0,85.8503,85.9471,85.7535,85.7777,29362.0
2017-11-21 12:30:00,106.37,106.59,106.27,106.51,9939.0,85.8019,85.9794,85.7213,85.9149,9939.0
2017-11-21 13:00:00,106.55,106.72,106.52,106.61,6871.0,85.9471,86.0843,85.9229,85.9955,6871.0
2017-11-21 13:30:00,106.6,106.68,106.52,106.57,10825.0,85.9875,86.052,85.9229,85.9633,10825.0
2017-11-21 14:00:00,106.53,106.79,106.5,106.65,15155.0,85.931,86.1407,85.9068,86.0278,15155.0
2017-11-21 14:30:00,106.68,106.88,106.66,106.85,16298.0,86.052,86.2133,86.0359,86.1891,16298.0
2017-11-21 15:00:00,106.84,106.95,106.79,106.92,23311.0,86.1811,86.2698,86.1407,86.2456,23311.0
2017-11-21 15:30:00,106.94,107.24,106.88,107.05,69858.0,86.2617,86.5037,86.2133,86.3504,69858.0
2017-11-22 09:30:00,107.07,107.58,106.64,107.03,26110.0,86.3666,86.778,86.0197,86.3343,26110.0
2017-11-22 10:00:00,106.82,107.41,106.75,107.22,19086.0,86.1649,86.6408,86.1085,86.4876,19086.0
2017-11-22 10:30:00,107.21,107.23,106.61,106.77,20406.0,86.4795,86.4956,85.9955,86.1246,20406.0
2017-11-22 11:00:00,106.76,107.04,106.7,106.96,15987.0,86.1165,86.3424,86.0681,86.2779,15987.0
2017-11-22 11:30:00,107.0,107.08,106.85,107.05,10881.0,86.3101,86.3746,86.1891,86.3504,10881.0
2017-11-22 12:00:00,107.13,107.2,107.04,107.15,11975.0,86.415,86.4714,86.3424,86.4311,11975.0
2017-11-22 12:30:00,107.1,107.27,107.1,107.23,8900.0,86.3908,86.5279,86.3908,86.4956,8900.0
2017-11-22 13:00:00,107.19,107.19,106.99,107.12,7339.0,86.4634,86.4634,86.302,86.4069,7339.0
2017-11-22 13:30:00,107.12,107.24,107.04,107.18,8783.0,86.4069,86.5037,86.3424,86.4553,8783.0
2017-11-22 14:00:00,107.15,107.28,107.1,107.16,19366.0,86.4311,86.536,86.3908,86.4392,19366.0
2017-11-22 14:30:00,107.17,107.17,106.73,106.73,25831.0,86.4472,86.4472,86.0923,86.0923,25831.0
2017-11-22 15:00:00,106.77,106.78,106.62,106.65,23407.0,86.1246,86.1327,86.0036,86.0278,23407.0
2017-11-22 15:30:00,106.66,106.66,106.37,106.51,111896.0,86.0359,86.0359,85.8019,85.9149,111896.0
2017-11-24 09:30:00,106.66,107.65,106.43,106.55,16519.0,86.0359,86.8344,85.8503,85.9471,16519.0
2017-11-24 10:00:00,106.47,107.27,106.35,107.07,9839.0,85.8826,86.5279,85.7858,86.3666,9839.0
2017-11-24 10:30:00,107.03,107.13,106.81,107.13,8362.0,86.3343,86.415,86.1569,86.415,8362.0
2017-11-24 11:00:00,107.11,107.18,106.84,106.9,14134.0,86.3988,86.4553,86.1811,86.2295,14134.0
2017-11-24 11:30:00,106.88,106.98,106.75,106.75,11700.0,86.2133,86.294,86.1085,86.1085,11700.0
2017-11-24 12:00:00,106.8,107.05,106.59,106.77,29937.0,86.1488,86.3504,85.9794,86.1246,29937.0
2017-11-24 12:30:00,106.78,107.0,106.64,106.85,66598.0,86.1327,86.3101,86.0197,86.1891,66598.0
2017-11-27 09:30:00,107.33,107.8,106.99,107.04,25437.0,86.5763,86.9554,86.302,86.3424,25437.0
2017-11-27 10:00:00,107.01,107.06,106.69,106.76,14579.0,86.3182,86.3585,86.0601,86.1165,14579.0
2017-11-27 10:30:00,106.71,107.1,106.6,106.91,23053.0,86.0762,86.3908,85.9875,86.2375,23053.0
2017-11-27 11:00:00,106.92,107.2,106.92,107.04,32652.0,86.2456,86.4714,86.2456,86.3424,32652.0
2017-11-27 11:30:00,107.01,107.11,106.86,106.88,19262.0,86.3182,86.3988,86.1972,86.2133,19262.0
2017-11-27 12:00:00,106.85,106.92,106.73,106.83,13937.0,86.1891,86.2456,86.0923,86.173,13937.0
2017-11-27 12:30:00,106.83,106.83,106.64,106.72,17854.0,86.173,86.173,86.0197,86.0843,17854.0
2017-11-27 13:00:00,106.72,106.9,106.68,106.77,13448.0,86.0843,86.2295,86.052,86.1246,13448.0
2017-11-27 13:30:00,106.81,106.88,106.72,106.74,16394.0,86.1569,86.2133,86.0843,86.1004,16394.0
2017-11-27 14:00:00,106.72,106.78,106.6,106.78,20416.0,86.0843,86.1327,85.9875,86.1327,20416.0
2017-11-27 14:30:00,106.79,106.89,106.73,106.83,23479.0,86.1407,86.2214,86.0923,86.173,23479.0
2017-11-27 15:00:00,106.85,106.99,106.79,106.97,23184.0,86.1891,86.302,86.1407,86.2859,23184.0
2017-11-27 15:30:00,106.98,107.17,106.82,107.04,85986.0,86.294,86.4472,86.1649,86.3424,85986.0
2017-11-28 09:30:00,106.75,107.4,106.75,107.3,25277.0,86.1085,86.6328,86.1085,86.5521,25277.0
2017-11-28 10:00:00,107.64,107.94,107.38,107.61,17096.0,86.8264,87.0684,86.6166,86.8022,17096.0
2017-11-28 10:30:00,107.57,108.05,107.5,108.05,8944.0,86.7699,87.1571,86.7134,87.1571,8944.0
2017-11-28 11:00:00,108.04,108.23,107.8,107.9,22554.0,87.149,87.3023,86.9554,87.0361,22554.0
2017-11-28 11:30:00,107.94,108.33,107.9,108.22,22401.0,87.0684,87.3829,87.0361,87.2942,22401.0
2017-11-28 12:00:00,108.16,108.2,107.88,108.14,16511.0,87.2458,87.2781,87.02,87.2297,16511.0
2017-11-28 12:30:00,108.13,108.34,108.01,108.32,18602.0,87.2216,87.391,87.1248,87.3749,18602.0
2017-11-28 13:00:00,108.33,108.45,108.23,108.3,11880.0,87.3829,87.4797,87.3023,87.3587,11880.0
2017-11-28 13:30:00,108.26,108.49,108.13,108.17,15622.0,87.3265,87.512,87.2216,87.2539,15622.0
2017-11-28 14:00:00,108.22,108.29,107.93,107.95,18824.0,87.2942,87.3507,87.0603,87.0764,18824.0
2017-11-28 14:30:00,107.94,108.22,107.9,108.22,18985.0,87.0684,87.2942,87.0361,87.2942,18985.0
2017-11-28 15:00:00,108.21,108.84,108.21,108.82,21405.0,87.2861,87.7943,87.2861,87.7782,21405.0
2017-11-28 15:30:00,108.81,109.24,108.78,109.12,112036.0,87.7701,88.117,87.7459,88.0202,112036.0
2017-11-29 09:30:00,109.31,110.51,108.72,109.93,239339.0,88.1734,89.1414,87.6975,88.6736,239339.0
2017-11-29 10:00:00,109.96,110.4,109.44,109.44,42646.0,88.6978,89.0527,88.2783,88.2783,42646.0
2017-11-29 10:30:00,109.46,109.51,108.99,109.39,22042.0,88.2944,88.3348,87.9153,88.238,22042.0
2017-11-29 11:00:00,109.4,109.87,109.32,109.87,14542.0,88.246,88.6252,88.1815,88.6252,14542.0
2017-11-29 11:30:00,109.87,110.15,109.87,110.11,35383.0,88.6252,88.851,88.6252,88.8188,35383.0
2017-11-29 12:00:00,110.11,110.61,110.11,110.16,17808.0,88.8188,89.2221,88.8188,88.8591,17808.0
2017-11-29 12:30:00,110.13,110.47,110.0,110.07,22105.0,88.8349,89.1091,88.73,88.7865,22105.0
2017-11-29 13:00:00,110.13,110.2,109.95,110.0,8430.0,88.8349,88.8914,88.6897,88.73,8430.0
2017-11-29 13:30:00,109.99,110.03,109.64,109.64,8250.0,88.722,88.7542,88.4396,88.4396,8250.0
2017-11-29 14:00:00,109.68,110.55,109.63,110.43,51105.0,88.4719,89.1737,88.4316,89.0769,51105.0
2017-11-29 14:30:00,110.43,110.46,109.91,109.91,28148.0,89.0769,89.1011,88.6574,88.6574,28148.0
2017-11-29 15:00:00,109.78,110.09,109.66,110.0,67069.0,88.5526,88.8026,88.4558,88.73,67069.0
2017-11-29 15:30:00,110.07,110.59,109.92,110.27,165953.0,88.7865,89.2059,88.6655,88.9478,165953.0
2017-11-30 09:30:00,110.62,111.51,109.1,110.7,248138.0,89.2301,89.948,88.0041,89.2947,248138.0
2017-11-30 10:00:00,110.5,110.56,108.83,108.91,128782.0,89.1333,89.1817,87.7863,87.8508,128782.0
2017-11-30 10:30:00,108.93,109.04,108.28,108.93,51474.0,87.8669,87.9557,87.3426,87.8669,51474.0
2017-11-30 11:00:00,108.95,109.47,108.9,109.41,35341.0,87.8831,88.3025,87.8427,88.2541,35341.0
2017-11-30 11:30:00,109.36,109.41,109.12,109.2,32270.0,88.2138,88.2541,88.0202,88.0847,32270.0
2017-11-30 12:00:00,109.22,109.51,109.13,109.32,10766.0,88.1008,88.3348,88.0283,88.1815,10766.0
2017-11-30 12:30:00,109.34,109.72,109.31,109.33,31021.0,88.1976,88.5042,88.1734,88.1896,31021.0
2017-11-30 13:00:00,109.35,109.45,108.99,109.13,26153.0,88.2057,88.2864,87.9153,88.0283,26153.0
2017-11-30 13:30:00,109.11,109.11,108.51,108.64,41509.0,88.0121,88.0121,87.5281,87.633,41509.0
2017-11-30 14:00:00,108.63,108.75,108.21,108.53,148325.0,87.6249,87.7217,87.2861,87.5443,148325.0
2017-11-30 14:30:00,108.53,108.53,108.13,108.16,54265.0,87.5443,87.5443,87.2216,87.2458,54265.0
2017-11-30 15:00:00,108.11,108.3,107.85,108.17,84928.0,87.2055,87.3587,86.9958,87.2539,84928.0
2017-11-30 15:30:00,108.18,108.56,107.99,108.27,153598.0,87.2619,87.5685,87.1087,87.3345,153598.0
2017-12-01 09:30:00,108.09,108.88,106.6,108.22,45659.0,87.1893,87.8266,85.9875,87.2942,45659.0
2017-12-01 10:00:00,108.28,108.33,107.45,107.78,67625.0,87.3426,87.3829,86.6731,86.9393,67625.0
2017-12-01 10:30:00,107.78,108.07,107.54,107.78,40767.0,86.9393,87.1732,86.7457,86.9393,40767.0
2017-12-01 11:00:00,107.82,108.3,106.98,107.0,64276.0,86.9716,87.3587,86.294,86.3101,64276.0
2017-12-01 11:30:00,107.22,108.68,106.9,108.68,38201.0,86.4876,87.6653,86.2295,87.6653,38201.0
2017-12-01 12:00:00,108.58,108.8,108.13,108.58,21786.0,87.5846,87.7621,87.2216,87.5846,21786.0
2017-12-01 12:30:00,108.55,108.92,108.34,108.59,13779.0,87.5604,87.8589,87.391,87.5927,13779.0
2017-12-01 13:00:00,108.58,108.64,108.17,108.37,22484.0,87.5846,87.633,87.2539,87.4152,22484.0
2017-12-01 13:30:00,108.42,108.55,108.09,108.09,23503.0,87.4555,87.5604,87.1893,87.1893,23503.0
2017-12-01 14:00:00,108.15,108.28,108.0,108.1,25614.0,87.2377,87.3426,87.1168,87.1974,25614.0
2017-12-01 14:30:00,108.11,108.14,107.9,107.96,21338.0,87.2055,87.2297,87.0361,87.0845,21338.0
2017-12-01 15:00:00,107.95,108.11,107.84,108.01,31728.0,87.0764,87.2055,86.9877,87.1248,31728.0
2017-12-01 15:30:00,108.0,108.19,107.86,108.03,96622.0,87.1168,87.27,87.0038,87.141,96622.0
2017-12-04 09:30:00,109.13,109.98,107.85,108.69,79731.0,88.0283,88.7139,86.9958,87.6733,79731.0
2017-12-04 10:00:00,108.71,108.82,108.5,108.65,84211.0,87.6895,87.7782,87.5201,87.6411,84211.0
2017-12-04 10:30:00,108.64,108.92,108.42,108.48,76315.0,87.633,87.8589,87.4555,87.5039,76315.0
2017-12-04 11:00:00,108.52,109.07,108.37,109.07,87281.0,87.5362,87.9799,87.4152,87.9799,87281.0
2017-12-04 11:30:00,109.08,109.2,108.9,109.07,52863.0,87.9879,88.0847,87.8427,87.9799,52863.0
2017-12-04 12:00:00,109.06,109.2,109.0,109.11,32961.0,87.9718,88.0847,87.9234,88.0121,32961.0
2017-12-04 12:30:00,109.11,109.17,109.0,109.07,24058.0,88.0121,88.0605,87.9234,87.9799,24058.0
2017-12-04 13:00:00,109.07,109.29,108.99,109.02,44622.0,87.9799,88.1573,87.9153,87.9395,44622.0
2017-12-04 13:30:00,109.06,109.5,109.03,109.46,21343.0,87.9718,88.3267,87.9476,88.2944,21343.0
2017-12-04 14:00:00,109.51,109.56,109.17,109.17,39023.0,88.3348,88.3751,88.0605,88.0605,39023.0
2017-12-04 14:30:00,109.15,109.16,108.51,108.66,58095.0,88.0444,88.0525,87.5281,87.6491,58095.0
2017-12-04 15:00:00,108.7,109.11,108.67,109.05,55582.0,87.6814,88.0121,87.6572,87.9637,55582.0
2017-12-04 15:30:00,109.03,109.24,108.7,108.86,124073.0,87.9476,88.117,87.6814,87.8105,124073.0
2017-12-05 09:30:00,109.23,109.23,107.91,108.61,34942.0,88.1089,88.1089,87.0442,87.6088,34942.0
2017-12-05 10:00:00,108.78,108.99,108.39,108.52,46384.0,87.7459,87.9153,87.4313,87.5362,46384.0
2017-12-05 10:30:00,108.64,108.77,108.31,108.64,21263.0,87.633,87.7379,87.3668,87.633,21263.0
2017-12-05 11:00:00,108.59,109.39,108.59,109.19,26966.0,87.5927,88.238,87.5927,88.0766,26966.0
2017-12-05 11:30:00,109.29,109.58,109.12,109.52,28601.0,88.1573,88.3912,88.0202,88.3428,28601.0
2017-12-05 12:00:00,109.58,109.68,109.28,109.49,26086.0,88.3912,88.4719,88.1492,88.3186,26086.0
2017-12-05 12:30:00,109.57,109.96,109.55,109.89,18850.0,88.3832,88.6978,88.367,88.6413,18850.0
2017-12-05 13:00:00,109.88,110.22,109.88,110.1,21294.0,88.6332,88.9075,88.6332,88.8107,21294.0
2017-12-05 13:30:00,110.14,110.15,109.86,109.87,22075.0,88.843,88.851,88.6171,88.6252,22075.0
2017-12-05 14:00:00,109.86,110.02,109.53,109.58,20493.0,88.6171,88.7462,88.3509,88.3912,20493.0
2017-12-05 14:30:00,109.56,109.69,109.35,109.42,21822.0,88.3751,88.48,88.2057,88.2622,21822.0
2017-12-05 15:00:00,109.42,109.52,109.31,109.5,29114.0,88.2622,88.3428,88.1734,88.3267,29114.0
2017-12-05 15:30:00,109.49,109.7,109.43,109.54,79509.0,88.3186,88.488,88.2702,88.359,79509.0
2017-12-06 09:30:00,109.04,110.07,108.99,109.93,12604.0,87.9557,88.7865,87.9153,88.6736,12604.0
2017-12-06 10:00:00,109.95,110.09,109.48,109.57,18095.0,88.6897,88.8026,88.3106,88.3832,18095.0
2017-12-06 10:30:00,109.55,110.31,109.41,109.97,17164.0,88.367,88.9801,88.2541,88.7058,17164.0
2017-12-06 11:00:00,109.95,110.02,109.65,109.78,10192.0,88.6897,88.7462,88.4477,88.5526,10192.0
2017-12-06 11:30:00,109.78,109.91,109.63,109.7,10761.0,88.5526,88.6574,88.4316,88.488,10761.0
2017-12-06 12:00:00,109.75,109.84,109.62,109.72,8823.0,88.5284,88.601,88.4235,88.5042,8823.0
2017-12-06 12:30:00,109.76,110.2,109.75,110.07,11288.0,88.5364,88.8914,88.5284,88.7865,11288.0
2017-12-06 13:00:00,110.09,110.21,109.92,110.1,8644.0,88.8026,88.8994,88.6655,88.8107,8644.0
2017-12-06 13:30:00,110.1,110.52,109.97,110.52,12558.0,88.8107,89.1495,88.7058,89.1495,12558.0
2017-12-06 14:00:00,110.52,110.54,110.12,110.31,15925.0,89.1495,89.1656,88.8268,88.9801,15925.0
2017-12-06 14:30:00,110.32,110.57,109.89,109.95,21526.0,88.9881,89.1898,88.6413,88.6897,21526.0
2017-12-06 15:00:00,109.96,110.03,109.85,110.0,24646.0,88.6978,88.7542,88.609,88.73,24646.0
2017-12-06 15:30:00,109.98,110.13,109.88,109.99,59118.0,88.7139,88.8349,88.6332,88.722,59118.0
2017-12-07 09:30:00,110.35,111.36,110.1,110.7,18782.0,89.0123,89.8271,88.8107,89.2947,18782.0
2017-12-07 10:00:00,110.75,110.87,110.6,110.64,29339.0,89.335,89.4318,89.214,89.2463,29339.0
2017-12-07 10:30:00,110.54,110.72,110.45,110.62,14848.0,89.1656,89.3108,89.093,89.2301,14848.0
2017-12-07 11:00:00,110.63,110.73,110.21,110.67,57386.0,89.2382,89.3189,88.8994,89.2705,57386.0
2017-12-07 11:30:00,110.66,110.89,110.52,110.52,19514.0,89.2624,89.4479,89.1495,89.1495,19514.0
2017-12-07 12:00:00,110.52,111.09,110.45,111.08,13929.0,89.1495,89.6093,89.093,89.6012,13929.0
2017-12-07 12:30:00,111.05,111.6,111.04,111.59,37680.0,89.577,90.0206,89.5689,90.0126,37680.0
2017-12-07 13:00:00,111.5,111.62,111.14,111.45,29463.0,89.94,90.0368,89.6496,89.8996,29463.0
2017-12-07 13:30:00,111.39,111.43,111.11,111.15,10541.0,89.8513,89.8835,89.6254,89.6577,10541.0
2017-12-07 14:00:00,111.06,111.38,110.97,111.31,16653.0,89.5851,89.8432,89.5125,89.7867,16653.0
2017-12-07 14:30:00,111.31,111.49,111.09,111.42,15941.0,89.7867,89.9319,89.6093,89.8754,15941.0
2017-12-07 15:00:00,111.42,111.42,110.92,110.98,20638.0,89.8754,89.8754,89.4721,89.5205,20638.0
2017-12-07 15:30:00,110.93,111.32,110.93,111.25,64393.0,89.4802,89.7948,89.4802,89.7383,64393.0
2017-12-08 09:30:00,111.28,112.08,111.21,111.92,34258.0,89.7625,90.4078,89.7061,90.2788,34258.0
2017-12-08 10:00:00,111.65,111.81,111.35,111.76,21083.0,90.061,90.19,89.819,90.1497,21083.0
2017-12-08 10:30:00,111.76,112.27,111.76,112.18,41933.0,90.1497,90.5611,90.1497,90.4885,41933.0
2017-12-08 11:00:00,112.14,112.14,111.47,111.47,48318.0,90.4562,90.4562,89.9158,89.9158,48318.0
2017-12-08 11:30:00,111.45,111.62,111.36,111.45,25278.0,89.8996,90.0368,89.8271,89.8996,25278.0
2017-12-08 12:00:00,111.47,111.68,111.36,111.59,17955.0,89.9158,90.0852,89.8271,90.0126,17955.0
2017-12-08 12:30:00,111.63,111.91,111.59,111.75,45078.0,90.0448,90.2707,90.0126,90.1416,45078.0
2017-12-08 13:00:00,111.69,111.8,111.0,111.52,30146.0,90.0932,90.182,89.5367,89.9561,30146.0
2017-12-08 13:30:00,111.56,111.59,111.37,111.54,13239.0,89.9884,90.0126,89.8351,89.9722,13239.0
2017-12-08 14:00:00,111.54,111.82,111.5,111.82,12270.0,89.9722,90.1981,89.94,90.1981,12270.0
2017-12-08 14:30:00,111.78,111.83,111.63,111.67,11225.0,90.1658,90.2062,90.0448,90.0771,11225.0
2017-12-08 15:00:00,111.62,111.83,111.42,111.83,34235.0,90.0368,90.2062,89.8754,90.2062,34235.0
2017-12-08 15:30:00,111.79,112.11,111.74,112.11,82340.0,90.1739,90.432,90.1336,90.432,82340.0
2017-12-11 09:30:00,111.88,112.53,110.84,112.44,45218.0,90.2465,90.7708,89.4076,90.6982,45218.0
2017-12-11 10:00:00,112.43,112.46,111.75,112.42,20040.0,90.6902,90.7144,90.1416,90.6821,20040.0
2017-12-11 10:30:00,112.36,112.49,112.11,112.16,23304.0,90.6337,90.7386,90.432,90.4724,23304.0
2017-12-11 11:00:00,112.04,112.04,110.96,111.34,9600.0,90.3756,90.3756,89.5044,89.8109,9600.0
2017-12-11 11:30:00,111.24,111.58,111.15,111.33,28888.0,89.7303,90.0045,89.6577,89.8029,28888.0
2017-12-11 12:00:00,111.36,111.41,111.04,111.12,13548.0,89.8271,89.8674,89.5689,89.6335,13548.0
2017-12-11 12:30:00,111.19,111.54,111.01,111.54,18358.0,89.6899,89.9722,89.5447,89.9722,18358.0
2017-12-11 13:00:00,111.57,111.83,111.55,111.76,5617.0,89.9964,90.2062,89.9803,90.1497,5617.0
2017-12-11 13:30:00,111.72,111.76,111.1,111.27,45999.0,90.1174,90.1497,89.6173,89.7545,45999.0
2017-12-11 14:00:00,111.3,111.51,111.27,111.45,10274.0,89.7787,89.948,89.7545,89.8996,10274.0
2017-12-11 14:30:00,111.47,111.58,111.37,111.58,7199.0,89.9158,90.0045,89.8351,90.0045,7199.0
2017-12-11 15:00:00,111.58,111.73,111.3,111.31,22127.0,90.0045,90.1255,89.7787,89.7867,22127.0
2017-12-11 15:30:00,111.36,111.63,111.27,111.37,108637.0,89.8271,90.0448,89.7545,89.8351,108637.0
2017-12-12 09:30:00,111.74,111.99,111.17,111.4,16723.0,90.1336,90.3352,89.6738,89.8593,16723.0
2017-12-12 10:00:00,111.37,112.23,111.22,112.15,18717.0,89.8351,90.5288,89.7141,90.4643,18717.0
2017-12-12 10:30:00,112.14,112.81,111.85,112.81,38518.0,90.4562,90.9967,90.2223,90.9967,38518.0
2017-12-12 11:00:00,112.79,112.89,112.32,112.46,56496.0,90.9805,91.0612,90.6014,90.7144,56496.0
2017-12-12 11:30:00,112.52,112.78,112.41,112.63,21097.0,90.7627,90.9725,90.674,90.8515,21097.0
2017-12-12 12:00:00,112.63,112.8,112.53,112.63,55166.0,90.8515,90.9886,90.7708,90.8515,55166.0
2017-12-12 12:30:00,112.66,112.7,112.21,112.47,20781.0,90.8757,90.9079,90.5127,90.7224,20781.0
2017-12-12 13:00:00,112.44,112.52,112.31,112.5,12783.0,90.6982,90.7627,90.5934,90.7466,12783.0
2017-12-12 13:30:00,112.45,112.7,112.41,112.59,14204.0,90.7063,90.9079,90.674,90.8192,14204.0
2017-12-12 14:00:00,112.6,112.82,112.55,112.73,29681.0,90.8273,91.0047,90.7869,90.9321,29681.0
2017-12-12 14:30:00,112.76,112.8,112.38,112.44,11709.0,90.9563,90.9886,90.6498,90.6982,11709.0
2017-12-12 15:00:00,112.39,112.44,112.05,112.05,18692.0,90.6579,90.6982,90.3836,90.3836,18692.0
2017-12-12 15:30:00,112.02,112.36,111.9,112.35,160528.0,90.3594,90.6337,90.2626,90.6256,160528.0
2017-12-13 09:30:00,112.69,113.5,112.41,112.6,65488.0,90.8999,91.5533,90.674,90.8273,65488.0
2017-12-13 10:00:00,112.73,112.8,112.22,112.33,50420.0,90.9321,90.9886,90.5208,90.6095,50420.0
2017-12-13 10:30:00,112.36,112.59,112.2,112.58,18525.0,90.6337,90.8192,90.5046,90.8111,18525.0
2017-12-13 11:00:00,112.48,112.7,112.31,112.58,53427.0,90.7305,90.9079,90.5934,90.8111,53427.0
2017-12-13 11:30:00,112.65,112.75,112.51,112.66,16166.0,90.8676,90.9483,90.7547,90.8757,16166.0
2017-12-13 12:00:00,112.62,112.7,112.6,112.67,8253.0,90.8434,90.9079,90.8273,90.8837,8253.0
2017-12-13 12:30:00,112.69,112.73,112.48,112.49,16400.0,90.8999,90.9321,90.7305,90.7386,16400.0
2017-12-13 13:00:00,112.45,112.75,112.39,112.75,19644.0,90.7063,90.9483,90.6579,90.9483,19644.0
2017-12-13 13:30:00,112.75,112.75,112.61,112.61,13830.0,90.9483,90.9483,90.8353,90.8353,13830.0
2017-12-13 14:00:00,112.64,113.46,112.59,113.12,29138.0,90.8595,91.521,90.8192,91.2467,29138.0
2017-12-13 14:30:00,113.11,113.24,113.02,113.16,10489.0,91.2387,91.3435,91.1661,91.279,10489.0
2017-12-13 15:00:00,113.21,113.26,112.87,112.96,16170.0,91.3193,91.3597,91.0451,91.1177,16170.0
2017-12-13 15:30:00,112.95,113.0,112.61,112.73,67677.0,91.1096,91.1499,90.8353,90.9321,67677.0
2017-12-14 09:30:00,112.86,113.07,112.09,112.98,14732.0,91.037,91.2064,90.4159,91.1338,14732.0
2017-12-14 10:00:00,113.09,113.33,112.55,112.65,10853.0,91.2225,91.4161,90.7869,90.8676,10853.0
2017-12-14 10:30:00,112.77,113.1,112.74,112.84,18278.0,90.9644,91.2306,90.9402,91.0209,18278.0
2017-12-14 11:00:00,112.74,112.74,112.21,112.44,8893.0,90.9402,90.9402,90.5127,90.6982,8893.0
2017-12-14 11:30:00,112.45,112.96,112.42,112.95,13093.0,90.7063,91.1177,90.6821,91.1096,13093.0
2017-12-14 12:00:00,113.0,113.0,112.66,112.75,6630.0,91.1499,91.1499,90.8757,90.9483,6630.0
2017-12-14 12:30:00,112.75,112.75,112.55,112.58,4797.0,90.9483,90.9483,90.7869,90.8111,4797.0
2017-12-14 13:00:00,112.63,112.87,112.55,112.79,9114.0,90.8515,91.0451,90.7869,90.9805,9114.0
2017-12-14 13:30:00,112.79,112.79,112.42,112.42,6562.0,90.9805,90.9805,90.6821,90.6821,6562.0
2017-12-14 14:00:00,112.5,112.61,111.99,112.1,21398.0,90.7466,90.8353,90.3352,90.424,21398.0
2017-12-14 14:30:00,112.05,112.35,112.01,112.22,13531.0,90.3836,90.6256,90.3514,90.5208,13531.0
2017-12-14 15:00:00,112.22,112.33,112.06,112.1,10379.0,90.5208,90.6095,90.3917,90.424,10379.0
2017-12-14 15:30:00,112.12,112.28,111.86,111.94,69202.0,90.4401,90.5692,90.2304,90.2949,69202.0
2017-12-15 09:30:00,111.96,113.24,111.96,112.93,75651.0,90.311,91.3435,90.311,91.0935,75651.0
2017-12-15 10:00:00,112.93,113.92,112.73,113.85,32720.0,91.0935,91.892,90.9321,91.8356,32720.0
2017-12-15 10:30:00,113.72,113.79,113.41,113.41,97793.0,91.7307,91.7872,91.4807,91.4807,97793.0
2017-12-15 11:00:00,113.49,113.66,113.0,113.51,28876.0,91.5452,91.6823,91.1499,91.5613,28876.0
2017-12-15 11:30:00,113.58,113.7,113.37,113.66,17340.0,91.6178,91.7146,91.4484,91.6823,17340.0
2017-12-15 12:00:00,113.67,113.68,113.35,113.5,11765.0,91.6904,91.6984,91.4323,91.5533,11765.0
2017-12-15 12:30:00,113.55,113.64,113.27,113.27,9174.0,91.5936,91.6662,91.3677,91.3677,9174.0
2017-12-15 13:00:00,113.36,113.61,113.3,113.54,6285.0,91.4403,91.642,91.3919,91.5855,6285.0
2017-12-15 13:30:00,113.56,113.7,113.38,113.6,16889.0,91.6017,91.7146,91.4565,91.6339,16889.0
2017-12-15 14:00:00,113.6,113.67,113.45,113.51,23405.0,91.6339,91.6904,91.5129,91.5613,23405.0
2017-12-15 14:30:00,113.51,113.56,113.08,113.24,71831.0,91.5613,91.6017,91.2145,91.3435,71831.0
2017-12-15 15:00:00,113.24,113.31,113.19,113.2,59686.0,91.3435,91.4,91.3032,91.3113,59686.0
2017-12-15 15:30:00,113.2,113.25,112.74,112.88,70610.0,91.3113,91.3516,90.9402,91.0531,70610.0
2017-12-18 09:30:00,114.35,117.4,113.64,114.52,185250.0,92.2389,94.6991,91.6662,92.376,185250.0
2017-12-18 10:00:00,114.54,115.89,114.41,115.68,53746.0,92.3922,93.4811,92.2873,93.3117,53746.0
2017-12-18 10:30:00,115.55,115.55,114.71,115.23,47616.0,93.2069,93.2069,92.5293,92.9487,47616.0
2017-12-18 11:00:00,115.14,115.25,114.73,115.1,53530.0,92.8761,92.9649,92.5454,92.8439,53530.0
2017-12-18 11:30:00,115.06,115.1,114.89,115.01,44973.0,92.8116,92.8439,92.6745,92.7713,44973.0
2017-12-18 12:00:00,115.03,115.06,114.91,115.03,62877.0,92.7874,92.8116,92.6906,92.7874,62877.0
2017-12-18 12:30:00,115.04,115.06,114.94,114.98,49482.0,92.7955,92.8116,92.7148,92.7471,49482.0
2017-12-18 13:00:00,114.98,115.02,114.82,114.88,29841.0,92.7471,92.7793,92.618,92.6664,29841.0
2017-12-18 13:30:00,114.9,115.07,114.74,115.0,44781.0,92.6825,92.8197,92.5535,92.7632,44781.0
2017-12-18 14:00:00,115.02,115.38,114.94,115.02,58123.0,92.7793,93.0697,92.7148,92.7793,58123.0
2017-12-18 14:30:00,115.0,115.27,114.74,114.84,70950.0,92.7632,92.981,92.5535,92.6341,70950.0
2017-12-18 15:00:00,114.84,115.57,114.83,115.33,75098.0,92.6341,93.223,92.6261,93.0294,75098.0
2017-12-18 15:30:00,115.28,115.58,115.23,115.57,121757.0,92.9891,93.2311,92.9487,93.223,121757.0
2017-12-19 09:30:00,115.57,115.97,114.33,114.56,91994.0,93.223,93.5456,92.2228,92.4083,91994.0
2017-12-19 10:00:00,114.71,114.75,113.5,113.77,69097.0,92.5293,92.5615,91.5533,91.771,69097.0
2017-12-19 10:30:00,113.81,114.2,113.52,113.94,54687.0,91.8033,92.1179,91.5694,91.9082,54687.0
2017-12-19 11:00:00,113.87,114.04,113.47,113.47,34675.0,91.8517,91.9888,91.5291,91.5291,34675.0
2017-12-19 11:30:00,113.46,114.05,113.35,113.88,27413.0,91.521,91.9969,91.4323,91.8598,27413.0
2017-12-19 12:00:00,113.97,114.0,113.57,113.59,15614.0,91.9324,91.9566,91.6097,91.6259,15614.0
2017-12-19 12:30:00,113.62,113.9,113.48,113.77,14029.0,91.65,91.8759,91.5371,91.771,14029.0
2017-12-19 13:00:00,113.84,113.84,113.75,113.77,8866.0,91.8275,91.8275,91.7549,91.771,8866.0
2017-12-19 13:30:00,113.74,113.8,113.55,113.6,10575.0,91.7468,91.7952,91.5936,91.6339,10575.0
2017-12-19 14:00:00,113.59,113.9,113.5,113.54,29959.0,91.6259,91.8759,91.5533,91.5855,29959.0
2017-12-19 14:30:00,113.52,113.69,113.33,113.55,27842.0,91.5694,91.7065,91.4161,91.5936,27842.0
2017-12-19 15:00:00,113.5,113.6,112.77,112.77,51666.0,91.5533,91.6339,90.9644,90.9644,51666.0
2017-12-19 15:30:00,112.85,113.32,112.8,113.19,135494.0,91.0289,91.4081,90.9886,91.3032,135494.0
2017-12-20 09:30:00,113.76,114.1,113.05,113.79,41253.0,91.763,92.0372,91.1903,91.7872,41253.0
2017-12-20 10:00:00,113.81,114.83,113.63,114.83,81233.0,91.8033,92.6261,91.6581,92.6261,81233.0
2017-12-20 10:30:00,114.89,114.97,114.37,114.76,64984.0,92.6745,92.739,92.255,92.5696,64984.0
2017-12-20 11:00:00,114.77,115.34,114.59,115.15,70944.0,92.5777,93.0375,92.4325,92.8842,70944.0
2017-12-20 11:30:00,115.09,115.28,114.96,115.04,16073.0,92.8358,92.9891,92.7309,92.7955,16073.0
2017-12-20 12:00:00,115.02,115.02,114.08,114.08,70650.0,92.7793,92.7793,92.0211,92.0211,70650.0
2017-12-20 12:30:00,114.08,115.28,113.99,115.16,98364.0,92.0211,92.9891,91.9485,92.8923,98364.0
2017-12-20 13:00:00,115.1,115.18,114.28,114.71,25465.0,92.8439,92.9084,92.1824,92.5293,25465.0
2017-12-20 13:30:00,114.72,115.14,114.34,114.95,24811.0,92.5374,92.8761,92.2308,92.7229,24811.0
2017-12-20 14:00:00,115.02,115.32,114.76,114.76,11913.0,92.7793,93.0213,92.5696,92.5696,11913.0
2017-12-20 14:30:00,114.71,115.1,114.62,114.98,21521.0,92.5293,92.8439,92.4567,92.7471,21521.0
2017-12-20 15:00:00,114.92,115.25,114.87,115.25,29541.0,92.6987,92.9649,92.6583,92.9649,29541.0
2017-12-20 15:30:00,115.27,115.44,114.96,115.02,75021.0,92.981,93.1181,92.7309,92.7793,75021.0
2017-12-21 09:30:00,115.15,115.78,114.3,114.42,20584.0,92.8842,93.3924,92.1986,92.2954,20584.0
2017-12-21 10:00:00,114.11,114.71,113.86,114.71,10440.0,92.0453,92.5293,91.8436,92.5293,10440.0
2017-12-21 10:30:00,114.72,114.91,114.22,114.43,17578.0,92.5374,92.6906,92.134,92.3034,17578.0
2017-12-21 11:00:00,114.43,114.79,114.23,114.35,9141.0,92.3034,92.5938,92.1421,92.2389,9141.0
2017-12-21 11:30:00,114.36,114.61,113.97,114.31,11248.0,92.247,92.4486,91.9324,92.2066,11248.0
2017-12-21 12:00:00,114.28,114.58,114.12,114.46,5824.0,92.1824,92.4244,92.0534,92.3276,5824.0
2017-12-21 12:30:00,114.42,114.86,114.39,114.74,5015.0,92.2954,92.6503,92.2712,92.5535,5015.0
2017-12-21 13:00:00,114.73,115.07,114.73,114.94,9867.0,92.5454,92.8197,92.5454,92.7148,9867.0
2017-12-21 13:30:00,114.76,115.04,114.67,114.96,6467.0,92.5696,92.7955,92.497,92.7309,6467.0
2017-12-21 14:00:00,114.89,115.37,114.8,114.98,11232.0,92.6745,93.0617,92.6019,92.7471,11232.0
2017-12-21 14:30:00,114.91,115.03,114.7,114.73,10712.0,92.6906,92.7874,92.5212,92.5454,10712.0
2017-12-21 15:00:00,114.71,114.87,114.65,114.86,7346.0,92.5293,92.6583,92.4809,92.6503,7346.0
2017-12-21 15:30:00,114.84,114.88,114.58,114.81,28135.0,92.6341,92.6664,92.4244,92.6099,28135.0
2017-12-22 09:30:00,114.85,115.37,114.61,115.01,14753.0,92.6422,93.0617,92.4486,92.7713,14753.0
2017-12-22 10:00:00,115.09,115.55,114.99,115.37,12353.0,92.8358,93.2069,92.7551,93.0617,12353.0
2017-12-22 10:30:00,115.38,115.88,115.16,115.17,42585.0,93.0697,93.473,92.8923,92.9003,42585.0
2017-12-22 11:00:00,115.18,115.53,115.17,115.3,15807.0,92.9084,93.1907,92.9003,93.0052,15807.0
2017-12-22 11:30:00,115.25,115.43,114.98,115.06,20304.0,92.9649,93.1101,92.7471,92.8116,20304.0
2017-12-22 12:00:00,115.03,115.23,114.95,115.23,16273.0,92.7874,92.9487,92.7229,92.9487,16273.0
2017-12-22 12:30:00,115.23,115.32,115.13,115.25,9602.0,92.9487,93.0213,92.8681,92.9649,9602.0
2017-12-22 13:00:00,115.25,115.71,115.23,115.64,10538.0,92.9649,93.3359,92.9487,93.2795,10538.0
2017-12-22 13:30:00,115.59,115.88,115.33,115.49,32193.0,93.2391,93.473,93.0294,93.1585,32193.0
2017-12-22 14:00:00,115.51,115.55,115.29,115.29,16030.0,93.1746,93.2069,92.9971,92.9971,16030.0
2017-12-22 14:30:00,115.32,115.37,115.16,115.26,17100.0,93.0213,93.0617,92.8923,92.9729,17100.0
2017-12-22 15:00:00,115.3,115.54,115.28,115.54,14534.0,93.0052,93.1988,92.9891,93.1988,14534.0
2017-12-22 15:30:00,115.52,115.53,115.33,115.52,43233.0,93.1827,93.1907,93.0294,93.1827,43233.0
2017-12-26 09:30:00,115.25,117.27,115.25,116.87,12106.0,92.9649,94.5943,92.9649,94.2716,12106.0
2017-12-26 10:00:00,116.8,116.98,116.7,116.78,11513.0,94.2152,94.3603,94.1345,94.199,11513.0
2017-12-26 10:30:00,116.73,117.06,116.4,116.86,15416.0,94.1587,94.4249,93.8925,94.2636,15416.0
2017-12-26 11:00:00,116.86,116.91,116.58,116.74,7025.0,94.2636,94.3039,94.0377,94.1668,7025.0
2017-12-26 11:30:00,116.76,117.29,116.62,117.2,18632.0,94.1829,94.6104,94.07,94.5378,18632.0
2017-12-26 12:00:00,117.2,117.22,116.99,117.03,9253.0,94.5378,94.5539,94.3684,94.4007,9253.0
2017-12-26 12:30:00,117.11,117.24,116.98,117.14,6300.0,94.4652,94.5701,94.3603,94.4894,6300.0
2017-12-26 13:00:00,117.13,117.31,117.04,117.27,5295.0,94.4813,94.6265,94.4087,94.5943,5295.0
2017-12-26 13:30:00,117.28,117.28,116.56,116.62,7620.0,94.6023,94.6023,94.0216,94.07,7620.0
2017-12-26 14:00:00,116.67,116.94,116.57,116.84,10319.0,94.1103,94.3281,94.0296,94.2474,10319.0
2017-12-26 14:30:00,116.84,117.0,116.78,116.84,5447.0,94.2474,94.3765,94.199,94.2474,5447.0
2017-12-26 15:00:00,116.86,117.19,116.85,117.12,18837.0,94.2636,94.5297,94.2555,94.4733,18837.0
2017-12-26 15:30:00,117.13,117.13,116.85,116.92,37568.0,94.4813,94.4813,94.2555,94.312,37568.0
2017-12-27 09:30:00,117.02,117.48,116.72,117.48,11615.0,94.3926,94.7637,94.1506,94.7637,11615.0
2017-12-27 10:00:00,117.48,118.08,117.32,117.46,35068.0,94.7637,95.2476,94.6346,94.7475,35068.0
2017-12-27 10:30:00,117.47,117.64,117.12,117.47,34822.0,94.7556,94.8927,94.4733,94.7556,34822.0
2017-12-27 11:00:00,117.52,117.62,117.31,117.47,7579.0,94.7959,94.8766,94.6265,94.7556,7579.0
2017-12-27 11:30:00,117.47,117.72,117.4,117.68,23631.0,94.7556,94.9573,94.6991,94.925,23631.0
2017-12-27 12:00:00,117.65,117.66,117.41,117.57,33694.0,94.9008,94.9089,94.7072,94.8363,33694.0
2017-12-27 12:30:00,117.6,117.66,117.47,117.58,8365.0,94.8605,94.9089,94.7556,94.8443,8365.0
2017-12-27 13:00:00,117.51,117.75,117.47,117.65,12744.0,94.7879,94.9815,94.7556,94.9008,12744.0
2017-12-27 13:30:00,117.56,117.67,117.45,117.56,11963.0,94.8282,94.9169,94.7395,94.8282,11963.0
2017-12-27 14:00:00,117.56,117.68,117.44,117.55,12332.0,94.8282,94.925,94.7314,94.8201,12332.0
2017-12-27 14:30:00,117.52,117.52,117.25,117.32,6226.0,94.7959,94.7959,94.5781,94.6346,6226.0
2017-12-27 15:00:00,117.36,117.36,117.11,117.18,10554.0,94.6669,94.6669,94.4652,94.5217,10554.0
2017-12-27 15:30:00,117.2,117.35,117.18,117.27,24167.0,94.5378,94.6588,94.5217,94.5943,24167.0
2017-12-28 09:30:00,117.47,117.47,117.18,117.18,8094.0,94.7556,94.7556,94.5217,94.5217,8094.0
2017-12-28 10:00:00,117.18,117.79,117.03,117.35,10495.0,94.5217,95.0137,94.4007,94.6588,10495.0
2017-12-28 10:30:00,117.32,117.83,117.23,117.76,27188.0,94.6346,95.046,94.562,94.9895,27188.0
2017-12-28 11:00:00,117.74,117.75,117.47,117.58,27102.0,94.9734,94.9815,94.7556,94.8443,27102.0
2017-12-28 11:30:00,117.42,117.46,117.24,117.36,6458.0,94.7153,94.7475,94.5701,94.6669,6458.0
2017-12-28 12:00:00,117.33,117.39,117.1,117.17,6185.0,94.6427,94.6911,94.4571,94.5136,6185.0
2017-12-28 12:30:00,117.18,117.41,117.14,117.41,6374.0,94.5217,94.7072,94.4894,94.7072,6374.0
2017-12-28 13:00:00,117.46,117.64,117.34,117.61,4398.0,94.7475,94.8927,94.6507,94.8685,4398.0
2017-12-28 13:30:00,117.65,117.65,117.27,117.29,5452.0,94.9008,94.9008,94.5943,94.6104,5452.0
2017-12-28 14:00:00,117.23,117.5,117.23,117.47,6816.0,94.562,94.7798,94.562,94.7556,6816.0
2017-12-28 14:30:00,117.46,117.85,117.41,117.6,13243.0,94.7475,95.0621,94.7072,94.8605,13243.0
2017-12-28 15:00:00,117.61,117.62,117.42,117.52,8440.0,94.8685,94.8766,94.7153,94.7959,8440.0
2017-12-28 15:30:00,117.55,117.68,117.48,117.59,25832.0,94.8201,94.925,94.7637,94.8524,25832.0
2017-12-29 09:30:00,117.9,118.46,117.72,118.15,22100.0,95.1025,95.5542,94.9573,95.3041,22100.0
2017-12-29 10:00:00,118.24,118.24,117.64,117.84,24134.0,95.3767,95.3767,94.8927,95.0541,24134.0
2017-12-29 10:30:00,117.92,118.18,117.63,117.92,25822.0,95.1186,95.3283,94.8847,95.1186,25822.0
2017-12-29 11:00:00,117.89,118.08,117.78,118.04,19892.0,95.0944,95.2476,95.0057,95.2154,19892.0
2017-12-29 11:30:00,117.99,118.11,117.84,117.95,26503.0,95.1751,95.2718,95.0541,95.1428,26503.0
2017-12-29 12:00:00,117.95,118.2,117.9,118.18,25192.0,95.1428,95.3444,95.1025,95.3283,25192.0
2017-12-29 12:30:00,118.19,118.41,118.03,118.41,8426.0,95.3364,95.5138,95.2073,95.5138,8426.0
2017-12-29 13:00:00,118.44,118.89,118.37,118.72,20507.0,95.538,95.901,95.4816,95.7639,20507.0
2017-12-29 13:30:00,118.72,118.79,118.45,118.55,21007.0,95.7639,95.8204,95.5461,95.6268,21007.0
2017-12-29 14:00:00,118.57,118.57,118.28,118.31,5705.0,95.6429,95.6429,95.409,95.4332,5705.0
2017-12-29 14:30:00,118.34,118.49,118.14,118.45,10542.0,95.4574,95.5784,95.296,95.5461,10542.0
2017-12-29 15:00:00,118.44,118.44,118.12,118.2,10452.0,95.538,95.538,95.2799,95.3444,10452.0
2017-12-29 15:30:00,118.2,118.2,117.42,117.46,53082.0,95.3444,95.3444,94.7153,94.7475,53082.0
2018-01-02 09:30:00,118.47,119.0,117.5,118.46,29064.0,95.5622,95.9898,94.7798,95.5542,29064.0
2018-01-02 10:00:00,118.41,118.76,118.15,118.53,35569.0,95.5138,95.7962,95.3041,95.6106,35569.0
2018-01-02 10:30:00,118.53,118.99,118.36,118.84,45312.0,95.6106,95.9817,95.4735,95.8607,45312.0
2018-01-02 11:00:00,118.84,119.26,118.5,118.99,39826.0,95.8607,96.1995,95.5864,95.9817,39826.0
2018-01-02 11:30:00,118.99,119.0,118.26,118.51,22742.0,95.9817,95.9898,95.3928,95.5945,22742.0
2018-01-02 12:00:00,118.55,118.65,118.18,118.56,18281.0,95.6268,95.7074,95.3283,95.6348,18281.0
2018-01-02 12:30:00,118.59,118.61,118.47,118.6,23754.0,95.659,95.6752,95.5622,95.6671,23754.0
2018-01-02 13:00:00,118.61,118.85,118.55,118.65,31756.0,95.6752,95.8688,95.6268,95.7074,31756.0
2018-01-02 13:30:00,118.65,118.68,118.54,118.57,26124.0,95.7074,95.7316,95.6187,95.6429,26124.0
2018-01-02 14:00:00,118.59,118.59,118.23,118.38,42996.0,95.659,95.659,95.3686,95.4896,42996.0
2018-01-02 14:30:00,118.38,118.38,118.07,118.07,32407.0,95.4896,95.4896,95.2396,95.2396,32407.0
2018-01-02 15:00:00,118.06,118.54,117.94,118.44,48560.0,95.2315,95.6187,95.1347,95.538,48560.0
2018-01-02 15:30:00,118.43,118.55,117.63,117.93,198502.0,95.53,95.6268,94.8847,95.1267,198502.0
2018-01-03 09:30:00,117.98,118.39,117.7,117.94,16259.0,95.167,95.4977,94.9411,95.1347,16259.0
2018-01-03 10:00:00,117.93,118.12,117.21,117.33,23885.0,95.1267,95.2799,94.5459,94.6427,23885.0
2018-01-03 10:30:00,117.4,117.53,117.22,117.28,14235.0,94.6991,94.804,94.5539,94.6023,14235.0
2018-01-03 11:00:00,117.32,117.44,117.16,117.44,16986.0,94.6346,94.7314,94.5055,94.7314,16986.0
2018-01-03 11:30:00,117.44,117.5,117.28,117.36,12724.0,94.7314,94.7798,94.6023,94.6669,12724.0
2018-01-03 12:00:00,117.38,117.41,116.94,116.94,7645.0,94.683,94.7072,94.3281,94.3281,7645.0
2018-01-03 12:30:00,116.99,117.02,116.74,116.74,21274.0,94.3684,94.3926,94.1668,94.1668,21274.0
2018-01-03 13:00:00,116.69,116.8,116.56,116.66,16369.0,94.1264,94.2152,94.0216,94.1022,16369.0
2018-01-03 13:30:00,116.66,116.7,116.37,116.51,19701.0,94.1022,94.1345,93.8683,93.9812,19701.0
2018-01-03 14:00:00,116.59,116.66,116.4,116.52,29429.0,94.0458,94.1022,93.8925,93.9893,29429.0
2018-01-03 14:30:00,116.56,116.91,116.48,116.91,21209.0,94.0216,94.3039,93.957,94.3039,21209.0
2018-01-03 15:00:00,116.96,116.97,116.59,116.6,30121.0,94.3442,94.3523,94.0458,94.0538,30121.0
2018-01-03 15:30:00,116.61,116.79,116.44,116.54,104184.0,94.0619,94.2071,93.9248,94.0054,104184.0
2018-01-04 09:30:00,116.89,116.89,115.77,116.37,25814.0,94.2878,94.2878,93.3843,93.8683,25814.0
2018-01-04 10:00:00,116.49,117.08,116.39,116.87,39447.0,93.9651,94.441,93.8844,94.2716,39447.0
2018-01-04 10:30:00,116.89,117.02,116.5,116.5,45710.0,94.2878,94.3926,93.9732,93.9732,45710.0
2018-01-04 11:00:00,116.47,117.16,116.47,116.88,77212.0,93.949,94.5055,93.949,94.2797,77212.0
2018-01-04 11:30:00,116.98,117.01,116.41,116.52,53942.0,94.3603,94.3845,93.9006,93.9893,53942.0
2018-01-04 12:00:00,116.45,117.06,116.4,116.91,66886.0,93.9328,94.4249,93.8925,94.3039,66886.0
2018-01-04 12:30:00,116.93,117.22,116.84,117.06,61038.0,94.32,94.5539,94.2474,94.4249,61038.0
2018-01-04 13:00:00,117.07,117.51,117.04,117.34,39047.0,94.4329,94.7879,94.4087,94.6507,39047.0
2018-01-04 13:30:00,117.4,118.11,117.39,117.97,29027.0,94.6991,95.2718,94.6911,95.1589,29027.0
2018-01-04 14:00:00,117.87,117.99,117.7,117.73,21681.0,95.0783,95.1751,94.9411,94.9653,21681.0
2018-01-04 14:30:00,117.73,117.77,117.52,117.72,38503.0,94.9653,94.9976,94.7959,94.9573,38503.0
2018-01-04 15:00:00,117.72,117.72,117.43,117.56,44351.0,94.9573,94.9573,94.7233,94.8282,44351.0
2018-01-04 15:30:00,117.58,117.66,117.37,117.42,74007.0,94.8443,94.9089,94.6749,94.7153,74007.0
2018-01-05 09:30:00,117.7,117.87,116.77,117.87,9510.0,94.9411,95.0783,94.191,95.0783,9510.0
2018-01-05 10:00:00,117.8,118.05,117.42,117.76,19590.0,95.0218,95.2235,94.7153,94.9895,19590.0
2018-01-05 10:30:00,117.74,118.16,117.67,117.96,25577.0,94.9734,95.3122,94.9169,95.1509,25577.0
2018-01-05 11:00:00,117.95,117.95,117.37,117.52,20881.0,95.1428,95.1428,94.6749,94.7959,20881.0
2018-01-05 11:30:00,117.52,117.84,117.46,117.46,28647.0,94.7959,95.0541,94.7475,94.7475,28647.0
2018-01-05 12:00:00,117.52,117.65,117.44,117.53,12417.0,94.7959,94.9008,94.7314,94.804,12417.0
2018-01-05 12:30:00,117.57,117.66,117.47,117.54,19069.0,94.8363,94.9089,94.7556,94.8121,19069.0
2018-01-05 13:00:00,117.51,117.55,117.23,117.27,26136.0,94.7879,94.8201,94.562,94.5943,26136.0
2018-01-05 13:30:00,117.33,117.39,117.16,117.2,15574.0,94.6427,94.6911,94.5055,94.5378,15574.0
2018-01-05 14:00:00,117.19,117.36,117.15,117.3,21019.0,94.5297,94.6669,94.4975,94.6185,21019.0
2018-01-05 14:30:00,117.3,117.32,117.15,117.15,30507.0,94.6185,94.6346,94.4975,94.4975,30507.0
2018-01-05 15:00:00,117.14,117.18,116.97,117.16,35868.0,94.4894,94.5217,94.3523,94.5055,35868.0
2018-01-05 15:30:00,117.17,117.18,116.95,117.11,68615.0,94.5136,94.5217,94.3361,94.4652,68615.0
2018-01-08 09:30:00,117.58,117.98,117.02,117.02,73516.0,94.8443,95.167,94.3926,94.3926,73516.0
2018-01-08 10:00:00,117.02,117.38,116.21,116.45,25422.0,94.3926,94.683,93.7392,93.9328,25422.0
2018-01-08 10:30:00,116.45,116.72,116.15,116.68,14952.0,93.9328,94.1506,93.6908,94.1184,14952.0
2018-01-08 11:00:00,116.68,116.68,116.18,116.18,22198.0,94.1184,94.1184,93.715,93.715,22198.0
2018-01-08 11:30:00,116.28,116.73,116.11,116.68,39548.0,93.7957,94.1587,93.6586,94.1184,39548.0
2018-01-08 12:00:00,116.73,117.13,116.66,117.13,19196.0,94.1587,94.4813,94.1022,94.4813,19196.0
2018-01-08 12:30:00,117.13,117.33,117.08,117.23,48600.0,94.4813,94.6427,94.441,94.562,48600.0
2018-01-08 13:00:00,117.28,117.49,117.14,117.36,12620.0,94.6023,94.7717,94.4894,94.6669,12620.0
2018-01-08 13:30:00,117.38,117.64,117.17,117.4,30605.0,94.683,94.8927,94.5136,94.6991,30605.0
2018-01-08 14:00:00,117.47,117.53,117.13,117.16,7829.0,94.7556,94.804,94.4813,94.5055,7829.0
2018-01-08 14:30:00,117.18,117.18,116.9,117.06,18127.0,94.5217,94.5217,94.2958,94.4249,18127.0
2018-01-08 15:00:00,117.04,117.24,116.65,117.22,36455.0,94.4087,94.5701,94.0942,94.5539,36455.0
2018-01-08 15:30:00,117.22,117.48,117.21,117.37,72506.0,94.5539,94.7637,94.5459,94.6749,72506.0
2018-01-09 09:30:00,117.3,118.37,117.14,117.54,12793.0,94.6185,95.4816,94.4894,94.8121,12793.0
2018-01-09 10:00:00,117.45,117.45,116.93,117.0,8962.0,94.7395,94.7395,94.32,94.3765,8962.0
2018-01-09 10:30:00,117.07,117.2,116.45,116.66,15365.0,94.4329,94.5378,93.9328,94.1022,15365.0
2018-01-09 11:00:00,116.59,116.94,116.4,116.84,15100.0,94.0458,94.3281,93.8925,94.2474,15100.0
2018-01-09 11:30:00,116.99,117.35,116.82,117.15,20404.0,94.3684,94.6588,94.2313,94.4975,20404.0
2018-01-09 12:00:00,117.16,117.41,117.05,117.37,13399.0,94.5055,94.7072,94.4168,94.6749,13399.0
2018-01-09 12:30:00,117.42,117.42,116.8,117.02,11789.0,94.7153,94.7153,94.2152,94.3926,11789.0
2018-01-09 13:00:00,116.98,117.13,116.91,117.01,12016.0,94.3603,94.4813,94.3039,94.3845,12016.0
2018-01-09 13:30:00,117.03,117.31,116.97,117.16,15272.0,94.4007,94.6265,94.3523,94.5055,15272.0
2018-01-09 14:00:00,117.2,117.26,116.92,116.99,14608.0,94.5378,94.5862,94.312,94.3684,14608.0
2018-01-09 14:30:00,116.98,117.25,116.88,117.04,23140.0,94.3603,94.5781,94.2797,94.4087,23140.0
2018-01-09 15:00:00,117.1,117.12,116.59,116.9,24462.0,94.4571,94.4733,94.0458,94.2958,24462.0
2018-01-09 15:30:00,116.83,116.95,116.64,116.86,78694.0,94.2394,94.3361,94.0861,94.2636,78694.0
2018-01-10 09:30:00,116.67,117.13,116.37,117.04,14199.0,94.1103,94.4813,93.8683,94.4087,14199.0
2018-01-10 10:00:00,117.07,117.18,116.55,117.03,19908.0,94.4329,94.5217,94.0135,94.4007,19908.0
2018-01-10 10:30:00,117.09,117.79,117.09,117.67,26207.0,94.4491,95.0137,94.4491,94.9169,26207.0
2018-01-10 11:00:00,117.69,117.83,117.53,117.62,19272.0,94.9331,95.046,94.804,94.8766,19272.0
2018-01-10 11:30:00,117.63,118.0,117.49,117.98,10367.0,94.8847,95.1831,94.7717,95.167,10367.0
2018-01-10 12:00:00,118.0,118.14,117.65,117.82,26251.0,95.1831,95.296,94.9008,95.0379,26251.0
2018-01-10 12:30:00,117.82,118.0,117.77,117.97,24445.0,95.0379,95.1831,94.9976,95.1589,24445.0
2018-01-10 13:00:00,117.92,118.09,117.83,118.08,20086.0,95.1186,95.2557,95.046,95.2476,20086.0
2018-01-10 13:30:00,118.01,118.18,117.86,118.16,17328.0,95.1912,95.3283,95.0702,95.3122,17328.0
2018-01-10 14:00:00,118.2,118.29,117.89,117.98,10086.0,95.3444,95.417,95.0944,95.167,10086.0
2018-01-10 14:30:00,117.93,118.06,117.43,117.5,12320.0,95.1267,95.2315,94.7233,94.7798,12320.0
2018-01-10 15:00:00,117.51,117.81,117.51,117.81,15435.0,94.7879,95.0299,94.7879,95.0299,15435.0
2018-01-10 15:30:00,117.8,117.83,117.49,117.66,102573.0,95.0218,95.046,94.7717,94.9089,102573.0
2018-01-11 09:30:00,118.37,119.19,117.98,118.72,23819.0,95.4816,96.143,95.167,95.7639,23819.0
2018-01-11 10:00:00,118.71,118.77,117.94,118.17,28053.0,95.7558,95.8042,95.1347,95.3202,28053.0
2018-01-11 10:30:00,118.18,118.58,118.08,118.31,22482.0,95.3283,95.651,95.2476,95.4332,22482.0
2018-01-11 11:00:00,118.43,118.62,118.2,118.47,11812.0,95.53,95.6832,95.3444,95.5622,11812.0
2018-01-11 11:30:00,118.45,118.6,118.07,118.15,17039.0,95.5461,95.6671,95.2396,95.3041,17039.0
2018-01-11 12:00:00,118.2,118.41,118.09,118.28,16827.0,95.3444,95.5138,95.2557,95.409,16827.0
2018-01-11 12:30:00,118.35,118.44,118.15,118.16,25880.0,95.4654,95.538,95.3041,95.3122,25880.0
2018-01-11 13:00:00,118.16,118.3,118.01,118.18,23283.0,95.3122,95.4251,95.1912,95.3283,23283.0
2018-01-11 13:30:00,118.18,118.46,118.02,118.27,14432.0,95.3283,95.5542,95.1993,95.4009,14432.0
2018-01-11 14:00:00,118.29,118.67,118.15,118.38,21452.0,95.417,95.7236,95.3041,95.4896,21452.0
2018-01-11 14:30:00,118.37,118.53,118.19,118.53,42485.0,95.4816,95.6106,95.3364,95.6106,42485.0
2018-01-11 15:00:00,118.53,118.9,118.37,118.65,131339.0,95.6106,95.9091,95.4816,95.7074,131339.0
2018-01-11 15:30:00,118.66,118.84,118.17,118.29,259545.0,95.7155,95.8607,95.3202,95.417,259545.0
2018-01-12 09:30:00,119.08,119.45,118.37,118.78,22318.0,96.0543,96.3527,95.4816,95.8123,22318.0
2018-01-12 10:00:00,118.91,119.04,118.43,118.43,21785.0,95.9172,96.022,95.53,95.53,21785.0
2018-01-12 10:30:00,118.45,118.55,118.16,118.23,52414.0,95.5461,95.6268,95.3122,95.3686,52414.0
2018-01-12 11:00:00,118.23,118.72,118.23,118.6,46911.0,95.3686,95.7639,95.3686,95.6671,46911.0
2018-01-12 11:30:00,118.6,118.79,118.44,118.45,85226.0,95.6671,95.8204,95.538,95.5461,85226.0
2018-01-12 12:00:00,118.46,118.59,118.3,118.47,92207.0,95.5542,95.659,95.4251,95.5622,92207.0
2018-01-12 12:30:00,118.45,118.78,118.32,118.77,64178.0,95.5461,95.8123,95.4412,95.8042,64178.0
2018-01-12 13:00:00,118.84,119.05,118.42,118.52,74584.0,95.8607,96.0301,95.5219,95.6026,74584.0
2018-01-12 13:30:00,118.5,118.94,118.42,118.56,122806.0,95.5864,95.9414,95.5219,95.6348,122806.0
2018-01-12 14:00:00,118.55,118.69,118.42,118.63,61360.0,95.6268,95.7397,95.5219,95.6913,61360.0
2018-01-12 14:30:00,118.65,118.92,118.62,118.8,34782.0,95.7074,95.9252,95.6832,95.8284,34782.0
2018-01-12 15:00:00,118.84,119.0,118.77,118.77,34484.0,95.8607,95.9898,95.8042,95.8042,34484.0
2018-01-12 15:30:00,118.77,119.01,118.62,118.82,196811.0,95.8042,95.9978,95.6832,95.8446,196811.0
2018-01-16 09:30:00,119.27,119.66,118.88,119.28,36952.0,96.2075,96.5221,95.893,96.2156,36952.0
2018-01-16 10:00:00,119.23,119.23,118.29,118.47,24092.0,96.1753,96.1753,95.417,95.5622,24092.0
2018-01-16 10:30:00,118.42,118.77,118.4,118.58,12852.0,95.5219,95.8042,95.5058,95.651,12852.0
2018-01-16 11:00:00,118.53,118.87,118.53,118.66,22943.0,95.6106,95.8849,95.6106,95.7155,22943.0
2018-01-16 11:30:00,118.68,118.68,118.25,118.25,23647.0,95.7316,95.7316,95.3848,95.3848,23647.0
2018-01-16 12:00:00,118.33,118.58,118.19,118.53,11107.0,95.4493,95.651,95.3364,95.6106,11107.0
2018-01-16 12:30:00,118.54,118.67,118.48,118.55,23266.0,95.6187,95.7236,95.5703,95.6268,23266.0
2018-01-16 13:00:00,118.58,118.62,118.03,118.43,19220.0,95.651,95.6832,95.2073,95.53,19220.0
2018-01-16 13:30:00,118.42,118.55,118.36,118.5,13814.0,95.5219,95.6268,95.4735,95.5864,13814.0
2018-01-16 14:00:00,118.48,118.48,117.77,118.07,17235.0,95.5703,95.5703,94.9976,95.2396,17235.0
2018-01-16 14:30:00,118.04,118.2,117.67,117.98,27145.0,95.2154,95.3444,94.9169,95.167,27145.0
2018-01-16 15:00:00,118.01,118.37,117.83,118.06,32176.0,95.1912,95.4816,95.046,95.2315,32176.0
2018-01-16 15:30:00,118.08,118.09,117.66,117.72,87105.0,95.2476,95.2557,94.9089,94.9573,87105.0
2018-01-17 09:30:00,118.41,119.34,118.3,118.9,27879.0,95.5138,96.264,95.4251,95.9091,27879.0
2018-01-17 10:00:00,118.94,119.17,118.53,119.03,39315.0,95.9414,96.1269,95.6106,96.014,39315.0
2018-01-17 10:30:00,118.96,119.08,118.8,118.87,37328.0,95.9575,96.0543,95.8284,95.8849,37328.0
2018-01-17 11:00:00,118.95,119.0,118.48,118.69,20065.0,95.9494,95.9898,95.5703,95.7397,20065.0
2018-01-17 11:30:00,118.73,118.94,118.73,118.92,31799.0,95.772,95.9414,95.772,95.9252,31799.0
2018-01-17 12:00:00,118.97,119.12,118.86,119.02,36228.0,95.9656,96.0866,95.8768,96.0059,36228.0
2018-01-17 12:30:00,119.04,119.12,118.94,119.08,27445.0,96.022,96.0866,95.9414,96.0543,27445.0
2018-01-17 13:00:00,119.07,119.3,118.96,119.05,48986.0,96.0462,96.2317,95.9575,96.0301,48986.0
2018-01-17 13:30:00,119.05,119.29,119.0,119.08,58927.0,96.0301,96.2237,95.9898,96.0543,58927.0
2018-01-17 14:00:00,119.1,119.13,118.76,119.03,42588.0,96.0704,96.0946,95.7962,96.014,42588.0
2018-01-17 14:30:00,119.03,119.49,119.03,119.49,17610.0,96.014,96.385,96.014,96.385,17610.0
2018-01-17 15:00:00,119.53,119.54,119.15,119.2,27988.0,96.4173,96.4253,96.1108,96.1511,27988.0
2018-01-17 15:30:00,119.17,119.23,118.81,118.92,76721.0,96.1269,96.1753,95.8365,95.9252,76721.0
2018-01-18 09:30:00,119.37,120.18,119.0,119.23,33053.0,96.2882,96.9416,95.9898,96.1753,33053.0
2018-01-18 10:00:00,119.19,119.7,118.96,119.17,8965.0,96.143,96.5544,95.9575,96.1269,8965.0
2018-01-18 10:30:00,119.19,119.58,119.18,119.5,39231.0,96.143,96.4576,96.1349,96.3931,39231.0
2018-01-18 11:00:00,119.5,119.55,119.18,119.22,37208.0,96.3931,96.4334,96.1349,96.1672,37208.0
2018-01-18 11:30:00,119.23,119.5,119.1,119.13,47470.0,96.1753,96.3931,96.0704,96.0946,47470.0
2018-01-18 12:00:00,119.16,119.41,119.1,119.22,24905.0,96.1188,96.3205,96.0704,96.1672,24905.0
2018-01-18 12:30:00,119.19,119.42,119.17,119.17,18949.0,96.143,96.3285,96.1269,96.1269,18949.0
2018-01-18 13:00:00,119.16,119.23,119.04,119.1,8532.0,96.1188,96.1753,96.022,96.0704,8532.0
2018-01-18 13:30:00,119.11,119.3,119.1,119.25,6392.0,96.0785,96.2317,96.0704,96.1914,6392.0
2018-01-18 14:00:00,119.24,119.39,119.17,119.23,25769.0,96.1833,96.3043,96.1269,96.1753,25769.0
2018-01-18 14:30:00,119.25,119.52,119.18,119.5,22870.0,96.1914,96.4092,96.1349,96.3931,22870.0
2018-01-18 15:00:00,119.48,119.52,119.39,119.44,22223.0,96.3769,96.4092,96.3043,96.3447,22223.0
2018-01-18 15:30:00,119.43,119.48,119.18,119.19,99139.0,96.3366,96.3769,96.1349,96.143,99139.0
2018-01-19 09:30:00,120.06,120.91,119.53,119.53,25090.0,96.8448,97.5304,96.4173,96.4173,25090.0
2018-01-19 10:00:00,119.54,119.82,119.35,119.76,16840.0,96.4253,96.6512,96.2721,96.6028,16840.0
2018-01-19 10:30:00,119.71,120.21,119.64,119.98,11240.0,96.5625,96.9658,96.506,96.7803,11240.0
2018-01-19 11:00:00,119.99,120.18,119.65,119.94,14441.0,96.7883,96.9416,96.5141,96.748,14441.0
2018-01-19 11:30:00,120.03,120.14,119.83,119.85,20249.0,96.8206,96.9093,96.6593,96.6754,20249.0
2018-01-19 12:00:00,119.86,120.0,119.71,119.71,24701.0,96.6835,96.7964,96.5625,96.5625,24701.0
2018-01-19 12:30:00,119.74,120.29,119.64,119.92,28239.0,96.5867,97.0303,96.506,96.7319,28239.0
2018-01-19 13:00:00,120.01,120.41,119.98,120.12,47789.0,96.8045,97.1271,96.7803,96.8932,47789.0
2018-01-19 13:30:00,120.21,120.76,120.16,120.75,20870.0,96.9658,97.4094,96.9255,97.4014,20870.0
2018-01-19 14:00:00,120.69,120.75,120.48,120.48,21252.0,97.353,97.4014,97.1836,97.1836,21252.0
2018-01-19 14:30:00,120.5,120.63,120.32,120.45,59810.0,97.1997,97.3046,97.0545,97.1594,59810.0
2018-01-19 15:00:00,120.43,120.59,120.27,120.55,33263.0,97.1432,97.2723,97.0142,97.24,33263.0
2018-01-19 15:30:00,120.56,120.75,120.29,120.41,192411.0,97.2481,97.4014,97.0303,97.1271,192411.0
2018-01-22 09:30:00,120.86,120.94,119.07,119.29,35991.0,97.4901,97.5546,96.0462,96.2237,35991.0
2018-01-22 10:00:00,119.13,119.88,119.12,119.7,42452.0,96.0946,96.6996,96.0866,96.5544,42452.0
2018-01-22 10:30:00,119.74,119.92,119.29,119.3,16326.0,96.5867,96.7319,96.2237,96.2317,16326.0
2018-01-22 11:00:00,119.36,119.41,119.07,119.27,18204.0,96.2801,96.3205,96.0462,96.2075,18204.0
2018-01-22 11:30:00,119.28,119.46,119.17,119.46,24408.0,96.2156,96.3608,96.1269,96.3608,24408.0
2018-01-22 12:00:00,119.42,119.73,119.42,119.68,10373.0,96.3285,96.5786,96.3285,96.5383,10373.0
2018-01-22 12:30:00,119.63,119.74,119.33,119.44,28012.0,96.4979,96.5867,96.2559,96.3447,28012.0
2018-01-22 13:00:00,119.42,119.42,119.21,119.25,9395.0,96.3285,96.3285,96.1591,96.1914,9395.0
2018-01-22 13:30:00,119.33,119.65,119.27,119.6,21948.0,96.2559,96.5141,96.2075,96.4737,21948.0
2018-01-22 14:00:00,119.59,119.64,119.29,119.36,10930.0,96.4657,96.506,96.2237,96.2801,10930.0
2018-01-22 14:30:00,119.3,119.33,119.22,119.32,20809.0,96.2317,96.2559,96.1672,96.2479,20809.0
2018-01-22 15:00:00,119.33,119.47,119.29,119.42,34253.0,96.2559,96.3689,96.2237,96.3285,34253.0
2018-01-22 15:30:00,119.44,119.5,119.29,119.39,115783.0,96.3447,96.3931,96.2237,96.3043,115783.0
2018-01-23 09:30:00,119.26,119.77,119.1,119.38,18494.0,96.1995,96.6109,96.0704,96.2963,18494.0
2018-01-23 10:00:00,119.25,119.57,119.07,119.1,81093.0,96.1914,96.4495,96.0462,96.0704,81093.0
2018-01-23 10:30:00,119.09,119.68,118.95,119.67,52446.0,96.0624,96.5383,95.9494,96.5302,52446.0
2018-01-23 11:00:00,119.62,120.06,119.45,119.98,57865.0,96.4899,96.8448,96.3527,96.7803,57865.0
2018-01-23 11:30:00,119.9,120.09,119.57,120.0,26884.0,96.7157,96.869,96.4495,96.7964,26884.0
2018-01-23 12:00:00,120.0,120.09,119.95,120.05,36278.0,96.7964,96.869,96.7561,96.8367,36278.0
2018-01-23 12:30:00,120.05,120.13,119.94,120.09,92009.0,96.8367,96.9013,96.748,96.869,92009.0
2018-01-23 13:00:00,120.13,120.47,120.1,120.45,17795.0,96.9013,97.1755,96.8771,97.1594,17795.0
2018-01-23 13:30:00,120.48,120.99,120.48,120.88,25071.0,97.1836,97.595,97.1836,97.5062,25071.0
2018-01-23 14:00:00,120.95,121.4,120.92,121.09,19416.0,97.5627,97.9257,97.5385,97.6756,19416.0
2018-01-23 14:30:00,121.08,121.18,120.9,121.07,26412.0,97.6676,97.7482,97.5224,97.6595,26412.0
2018-01-23 15:00:00,121.02,121.28,120.78,120.81,40189.0,97.6192,97.8289,97.4256,97.4498,40189.0
2018-01-23 15:30:00,120.95,121.33,120.9,121.04,86763.0,97.5627,97.8692,97.5224,97.6353,86763.0
2018-01-24 09:30:00,121.61,121.79,120.22,120.95,17819.0,98.0951,98.2403,96.9739,97.5627,17819.0
2018-01-24 10:00:00,120.76,121.26,120.56,120.66,11980.0,97.4094,97.8128,97.2481,97.3288,11980.0
2018-01-24 10:30:00,120.63,121.33,120.49,120.91,16714.0,97.3046,97.8692,97.1916,97.5304,16714.0
2018-01-24 11:00:00,121.09,121.09,120.48,120.48,14192.0,97.6756,97.6756,97.1836,97.1836,14192.0
2018-01-24 11:30:00,120.47,120.54,119.87,120.23,12090.0,97.1755,97.232,96.6915,96.9819,12090.0
2018-01-24 12:00:00,120.15,120.15,119.56,119.56,11591.0,96.9174,96.9174,96.4415,96.4415,11591.0
2018-01-24 12:30:00,119.58,119.79,119.28,119.73,21522.0,96.4576,96.627,96.2156,96.5786,21522.0
2018-01-24 13:00:00,119.77,119.91,119.43,119.91,10685.0,96.6109,96.7238,96.3366,96.7238,10685.0
2018-01-24 13:30:00,119.87,120.22,119.86,120.03,38997.0,96.6915,96.9739,96.6835,96.8206,38997.0
2018-01-24 14:00:00,119.95,120.17,119.66,120.16,24225.0,96.7561,96.9335,96.5221,96.9255,24225.0
2018-01-24 14:30:00,120.11,120.2,119.98,120.02,12454.0,96.8851,96.9577,96.7803,96.8125,12454.0
2018-01-24 15:00:00,119.96,119.97,119.7,119.81,33286.0,96.7641,96.7722,96.5544,96.6431,33286.0
2018-01-24 15:30:00,119.78,119.78,119.54,119.61,60052.0,96.6189,96.6189,96.4253,96.4818,60052.0
2018-01-25 09:30:00,128.99,129.0,121.17,122.2,184225.0,104.0481,104.0561,97.7402,98.571,184225.0
2018-01-25 10:00:00,122.75,123.19,121.12,122.21,90875.0,99.0146,99.3696,97.6998,98.5791,90875.0
2018-01-25 10:30:00,122.35,122.36,121.59,121.79,56587.0,98.692,98.7001,98.0789,98.2403,56587.0
2018-01-25 11:00:00,121.85,122.32,121.82,121.82,75028.0,98.2887,98.6678,98.2645,98.2645,75028.0
2018-01-25 11:30:00,121.92,122.19,121.58,121.58,86320.0,98.3451,98.5629,98.0709,98.0709,86320.0
2018-01-25 12:00:00,121.59,122.0,121.51,122.0,37283.0,98.0789,98.4097,98.0144,98.4097,37283.0
2018-01-25 12:30:00,122.01,122.13,121.66,122.08,62472.0,98.4177,98.5145,98.1354,98.4742,62472.0
2018-01-25 13:00:00,122.05,122.09,121.76,121.83,31251.0,98.45,98.4823,98.2161,98.2725,31251.0
2018-01-25 13:30:00,121.76,122.04,121.74,121.99,23601.0,98.2161,98.4419,98.1999,98.4016,23601.0
2018-01-25 14:00:00,122.0,122.0,121.51,121.73,28451.0,98.4097,98.4097,98.0144,98.1919,28451.0
2018-01-25 14:30:00,121.73,121.87,121.61,121.78,30873.0,98.1919,98.3048,98.0951,98.2322,30873.0
2018-01-25 15:00:00,121.87,121.87,121.29,121.47,51292.0,98.3048,98.3048,97.837,97.9821,51292.0
2018-01-25 15:30:00,121.46,121.79,121.03,121.63,183377.0,97.9741,98.2403,97.6272,98.1112,183377.0
2018-01-26 09:30:00,122.05,122.15,120.2,120.84,28307.0,98.45,98.5307,96.9577,97.474,28307.0
2018-01-26 10:00:00,120.92,120.92,120.37,120.53,27872.0,97.5385,97.5385,97.0948,97.2239,27872.0
2018-01-26 10:30:00,120.61,121.03,120.01,120.49,46990.0,97.2884,97.6272,96.8045,97.1916,46990.0
2018-01-26 11:00:00,120.49,120.78,120.16,120.59,43170.0,97.1916,97.4256,96.9255,97.2723,43170.0
2018-01-26 11:30:00,120.67,120.69,120.25,120.37,64150.0,97.3368,97.353,96.9981,97.0948,64150.0
2018-01-26 12:00:00,120.39,120.79,120.17,120.7,63741.0,97.111,97.4336,96.9335,97.361,63741.0
2018-01-26 12:30:00,120.73,120.77,120.5,120.55,54649.0,97.3852,97.4175,97.1997,97.24,54649.0
2018-01-26 13:00:00,120.59,120.6,120.43,120.43,31485.0,97.2723,97.2804,97.1432,97.1432,31485.0
2018-01-26 13:30:00,120.45,120.45,120.14,120.31,41220.0,97.1594,97.1594,96.9093,97.0464,41220.0
2018-01-26 14:00:00,120.32,120.77,120.12,120.74,81011.0,97.0545,97.4175,96.8932,97.3933,81011.0
2018-01-26 14:30:00,120.7,120.73,120.2,120.38,59114.0,97.361,97.3852,96.9577,97.1029,59114.0
2018-01-26 15:00:00,120.38,120.91,120.25,120.7,72153.0,97.1029,97.5304,96.9981,97.361,72153.0
2018-01-26 15:30:00,120.72,120.82,120.55,120.72,132006.0,97.3772,97.4578,97.24,97.3772,132006.0
2018-01-29 09:30:00,120.1,121.22,120.09,120.79,24972.0,96.8771,97.7805,96.869,97.4336,24972.0
2018-01-29 10:00:00,120.75,120.92,120.06,120.92,34301.0,97.4014,97.5385,96.8448,97.5385,34301.0
2018-01-29 10:30:00,120.98,121.02,120.39,120.84,30461.0,97.5869,97.6192,97.111,97.474,30461.0
2018-01-29 11:00:00,120.78,120.88,120.09,120.18,32759.0,97.4256,97.5062,96.869,96.9416,32759.0
2018-01-29 11:30:00,120.38,120.83,120.25,120.38,32562.0,97.1029,97.4659,96.9981,97.1029,32562.0
2018-01-29 12:00:00,120.32,121.48,120.32,121.22,51913.0,97.0545,97.9902,97.0545,97.7805,51913.0
2018-01-29 12:30:00,121.3,121.48,120.94,121.16,26264.0,97.845,97.9902,97.5546,97.7321,26264.0
2018-01-29 13:00:00,121.15,121.15,120.86,121.09,30389.0,97.724,97.724,97.4901,97.6756,30389.0
2018-01-29 13:30:00,121.08,121.17,120.62,120.89,36724.0,97.6676,97.7402,97.2965,97.5143,36724.0
2018-01-29 14:00:00,120.98,121.35,120.74,121.2,24300.0,97.5869,97.8854,97.3933,97.7644,24300.0
2018-01-29 14:30:00,121.32,121.32,120.77,120.95,25930.0,97.8612,97.8612,97.4175,97.5627,25930.0
2018-01-29 15:00:00,121.0,121.21,120.84,120.96,27548.0,97.603,97.7724,97.474,97.5708,27548.0
2018-01-29 15:30:00,120.99,121.09,120.71,120.71,92587.0,97.595,97.6756,97.3691,97.3691,92587.0
2018-01-30 09:30:00,120.17,121.03,119.35,119.74,24296.0,96.9335,97.6272,96.2721,96.5867,24296.0
2018-01-30 10:00:00,119.82,120.39,119.58,120.08,32178.0,96.6512,97.111,96.4576,96.8609,32178.0
2018-01-30 10:30:00,120.27,120.51,119.92,120.0,40184.0,97.0142,97.2078,96.7319,96.7964,40184.0
2018-01-30 11:00:00,120.01,120.12,119.24,119.6,30915.0,96.8045,96.8932,96.1833,96.4737,30915.0
2018-01-30 11:30:00,119.48,120.27,119.47,119.62,61854.0,96.3769,97.0142,96.3689,96.4899,61854.0
2018-01-30 12:00:00,119.62,119.82,119.32,119.35,40437.0,96.4899,96.6512,96.2479,96.2721,40437.0
2018-01-30 12:30:00,119.34,119.81,119.31,119.81,10935.0,96.264,96.6431,96.2398,96.6431,10935.0
2018-01-30 13:00:00,119.72,119.72,119.24,119.48,12207.0,96.5705,96.5705,96.1833,96.3769,12207.0
2018-01-30 13:30:00,119.36,119.79,119.25,119.7,16015.0,96.2801,96.627,96.1914,96.5544,16015.0
2018-01-30 14:00:00,119.8,120.05,119.73,120.03,23345.0,96.6351,96.8367,96.5786,96.8206,23345.0
2018-01-30 14:30:00,120.03,120.05,119.76,119.81,29849.0,96.8206,96.8367,96.6028,96.6431,29849.0
2018-01-30 15:00:00,119.86,120.04,119.73,119.9,35667.0,96.6835,96.8287,96.5786,96.7157,35667.0
2018-01-30 15:30:00,119.9,120.07,119.73,119.73,100123.0,96.7157,96.8529,96.5786,96.5786,100123.0
2018-01-31 09:30:00,119.98,121.04,119.95,120.62,51412.0,96.7803,97.6353,96.7561,97.2965,51412.0
2018-01-31 10:00:00,120.57,120.75,119.98,120.69,34580.0,97.2562,97.4014,96.7803,97.353,34580.0
2018-01-31 10:30:00,120.64,121.07,120.62,120.95,31457.0,97.3126,97.6595,97.2965,97.5627,31457.0
2018-01-31 11:00:00,120.95,121.04,120.76,121.0,27912.0,97.5627,97.6353,97.4094,97.603,27912.0
2018-01-31 11:30:00,121.01,121.31,120.8,120.86,22870.0,97.6111,97.8531,97.4417,97.4901,22870.0
2018-01-31 12:00:00,120.87,121.08,120.85,120.99,11896.0,97.4982,97.6676,97.482,97.595,11896.0
2018-01-31 12:30:00,120.98,121.24,120.93,121.15,18351.0,97.5869,97.7966,97.5466,97.724,18351.0
2018-01-31 13:00:00,121.14,121.36,121.0,121.36,11851.0,97.716,97.8934,97.603,97.8934,11851.0
2018-01-31 13:30:00,121.34,121.38,121.12,121.27,22680.0,97.8773,97.9095,97.6998,97.8208,22680.0
2018-01-31 14:00:00,121.28,121.4,120.73,120.73,27232.0,97.8289,97.9257,97.3852,97.3852,27232.0
2018-01-31 14:30:00,120.8,120.81,120.12,120.7,30863.0,97.4417,97.4498,96.8932,97.361,30863.0
2018-01-31 15:00:00,120.69,120.72,120.26,120.44,27569.0,97.353,97.3772,97.0061,97.1513,27569.0
2018-01-31 15:30:00,120.43,120.7,120.23,120.29,96051.0,97.1432,97.361,96.9819,97.0303,96051.0
2018-02-01 09:30:00,119.82,120.76,117.71,120.5,41104.0,96.6512,97.4094,94.9492,97.1997,41104.0
2018-02-01 10:00:00,120.38,120.49,119.47,120.22,35479.0,97.1029,97.1916,96.3689,96.9739,35479.0
2018-02-01 10:30:00,120.15,120.35,119.77,120.0,19589.0,96.9174,97.0787,96.6109,96.7964,19589.0
2018-02-01 11:00:00,120.04,120.53,119.94,120.2,19780.0,96.8287,97.2239,96.748,96.9577,19780.0
2018-02-01 11:30:00,120.26,120.62,120.2,120.56,26114.0,97.0061,97.2965,96.9577,97.2481,26114.0
2018-02-01 12:00:00,120.47,120.83,120.31,120.76,38060.0,97.1755,97.4659,97.0464,97.4094,38060.0
2018-02-01 12:30:00,120.8,121.46,120.8,121.43,25204.0,97.4417,97.9741,97.4417,97.9499,25204.0
2018-02-01 13:00:00,121.39,121.6,121.16,121.57,12168.0,97.9176,98.087,97.7321,98.0628,12168.0
2018-02-01 13:30:00,121.45,121.53,121.28,121.39,11324.0,97.966,98.0305,97.8289,97.9176,11324.0
2018-02-01 14:00:00,121.26,121.5,121.13,121.35,28817.0,97.8128,98.0063,97.7079,97.8854,28817.0
2018-02-01 14:30:00,121.39,121.58,121.13,121.58,17683.0,97.9176,98.0709,97.7079,98.0709,17683.0
2018-02-01 15:00:00,121.51,121.57,121.16,121.26,26384.0,98.0144,98.0628,97.7321,97.8128,26384.0
2018-02-01 15:30:00,121.22,121.35,120.92,121.0,76530.0,97.7805,97.8854,97.5385,97.603,76530.0
2018-02-02 09:30:00,120.86,121.51,120.3,120.63,20136.0,97.4901,98.0144,97.0384,97.3046,20136.0
2018-02-02 10:00:00,120.52,120.67,120.18,120.67,21093.0,97.2158,97.3368,96.9416,97.3368,21093.0
2018-02-02 10:30:00,120.6,121.17,120.55,120.8,14305.0,97.2804,97.7402,97.24,97.4417,14305.0
2018-02-02 11:00:00,120.77,120.77,120.32,120.55,14751.0,97.4175,97.4175,97.0545,97.24,14751.0
2018-02-02 11:30:00,120.67,121.25,120.67,120.82,38134.0,97.3368,97.8047,97.3368,97.4578,38134.0
2018-02-02 12:00:00,120.79,121.36,120.66,121.32,19885.0,97.4336,97.8934,97.3288,97.8612,19885.0
2018-02-02 12:30:00,121.36,121.67,121.24,121.57,30725.0,97.8934,98.1435,97.7966,98.0628,30725.0
2018-02-02 13:00:00,121.53,121.78,121.31,121.68,19090.0,98.0305,98.2322,97.8531,98.1515,19090.0
2018-02-02 13:30:00,121.71,121.81,121.17,121.48,20044.0,98.1757,98.2564,97.7402,97.9902,20044.0
2018-02-02 14:00:00,121.47,121.5,120.66,120.71,21025.0,97.9821,98.0063,97.3288,97.3691,21025.0
2018-02-02 14:30:00,120.67,121.0,120.56,120.58,22506.0,97.3368,97.603,97.2481,97.2642,22506.0
2018-02-02 15:00:00,120.58,121.07,120.33,121.01,29176.0,97.2642,97.6595,97.0626,97.6111,29176.0
2018-02-02 15:30:00,120.93,120.93,120.25,120.33,82517.0,97.5466,97.5466,96.9981,97.0626,82517.0
2018-02-05 09:30:00,119.87,121.17,119.1,120.64,21019.0,96.6915,97.7402,96.0704,97.3126,21019.0
2018-02-05 10:00:00,120.73,120.94,120.47,120.76,18638.0,97.3852,97.5546,97.1755,97.4094,18638.0
2018-02-05 10:30:00,120.81,121.55,120.17,121.31,26843.0,97.4498,98.0467,96.9335,97.8531,26843.0
2018-02-05 11:00:00,121.33,123.0,121.14,121.3,60092.0,97.8692,99.2163,97.716,97.845,60092.0
2018-02-05 11:30:00,121.21,121.49,120.92,121.45,19101.0,97.7724,97.9983,97.5385,97.966,19101.0
2018-02-05 12:00:00,121.36,121.36,120.86,121.07,16700.0,97.8934,97.8934,97.4901,97.6595,16700.0
2018-02-05 12:30:00,121.06,121.36,120.85,120.99,15664.0,97.6514,97.8934,97.482,97.595,15664.0
2018-02-05 13:00:00,120.84,120.93,120.27,120.57,14362.0,97.474,97.5466,97.0142,97.2562,14362.0
2018-02-05 13:30:00,120.54,120.8,120.4,120.8,14784.0,97.232,97.4417,97.119,97.4417,14784.0
2018-02-05 14:00:00,120.79,120.83,120.08,120.23,15844.0,97.4336,97.4659,96.8609,96.9819,15844.0
2018-02-05 14:30:00,120.2,120.25,119.53,119.62,24112.0,96.9577,96.9981,96.4173,96.4899,24112.0
2018-02-05 15:00:00,119.5,119.7,118.5,119.43,46199.0,96.3931,96.5544,95.5864,96.3366,46199.0
2018-02-05 15:30:00,119.32,119.5,117.49,117.54,107153.0,96.2479,96.3931,94.7717,94.8121,107153.0
2018-02-06 09:30:00,114.94,117.68,113.25,116.73,96694.0,92.7148,94.925,91.3516,94.1587,96694.0
2018-02-06 10:00:00,116.85,117.63,115.94,116.8,51765.0,94.2555,94.8847,93.5214,94.2152,51765.0
2018-02-06 10:30:00,116.93,117.49,116.27,116.84,34938.0,94.32,94.7717,93.7876,94.2474,34938.0
2018-02-06 11:00:00,116.85,117.28,116.45,116.79,42922.0,94.2555,94.6023,93.9328,94.2071,42922.0
2018-02-06 11:30:00,116.73,116.83,116.0,116.34,45574.0,94.1587,94.2394,93.5698,93.8441,45574.0
2018-02-06 12:00:00,116.39,117.2,116.15,117.2,47129.0,93.8844,94.5378,93.6908,94.5378,47129.0
2018-02-06 12:30:00,117.25,117.43,116.78,117.06,26356.0,94.5781,94.7233,94.199,94.4249,26356.0
2018-02-06 13:00:00,117.05,117.85,116.93,117.45,44871.0,94.4168,95.0621,94.32,94.7395,44871.0
2018-02-06 13:30:00,117.45,117.68,116.95,117.17,24229.0,94.7395,94.925,94.3361,94.5136,24229.0
2018-02-06 14:00:00,117.06,117.74,117.03,117.28,44809.0,94.4249,94.9734,94.4007,94.6023,44809.0
2018-02-06 14:30:00,117.21,118.78,117.21,118.78,51336.0,94.5459,95.8123,94.5459,95.8123,51336.0
2018-02-06 15:00:00,118.71,119.77,118.5,118.65,84128.0,95.7558,96.6109,95.5864,95.7074,84128.0
2018-02-06 15:30:00,118.66,118.91,117.76,118.01,127277.0,95.7155,95.9172,94.9895,95.1912,127277.0
2018-02-07 09:30:00,118.02,119.79,117.6,119.76,14760.0,95.1993,96.627,94.8605,96.6028,14760.0
2018-02-07 10:00:00,119.8,120.37,119.24,119.89,32364.0,96.6351,97.0948,96.1833,96.7077,32364.0
2018-02-07 10:30:00,119.84,120.92,119.83,120.52,25414.0,96.6673,97.5385,96.6593,97.2158,25414.0
2018-02-07 11:00:00,120.67,121.26,120.41,120.64,19542.0,97.3368,97.8128,97.1271,97.3126,19542.0
2018-02-07 11:30:00,120.61,121.12,120.24,120.6,32355.0,97.2884,97.6998,96.99,97.2804,32355.0
2018-02-07 12:00:00,120.65,120.66,119.71,120.2,43480.0,97.3207,97.3288,96.5625,96.9577,43480.0
2018-02-07 12:30:00,120.24,120.5,119.97,120.12,16208.0,96.99,97.1997,96.7722,96.8932,16208.0
2018-02-07 13:00:00,120.15,120.35,119.55,119.87,22829.0,96.9174,97.0787,96.4334,96.6915,22829.0
2018-02-07 13:30:00,119.78,120.5,119.78,120.19,19652.0,96.6189,97.1997,96.6189,96.9497,19652.0
2018-02-07 14:00:00,120.19,120.56,119.79,120.47,23899.0,96.9497,97.2481,96.627,97.1755,23899.0
2018-02-07 14:30:00,120.5,120.69,119.97,120.37,27672.0,97.1997,97.353,96.7722,97.0948,27672.0
2018-02-07 15:00:00,120.41,121.03,120.37,120.82,30727.0,97.1271,97.6272,97.0948,97.4578,30727.0
2018-02-07 15:30:00,120.84,121.02,120.32,120.32,91146.0,97.474,97.6192,97.0545,97.0545,91146.0
2018-02-08 09:30:00,119.96,122.33,118.64,119.11,22721.0,96.7641,98.6759,95.6994,96.0785,22721.0
2018-02-08 10:00:00,119.43,120.0,119.33,119.93,13805.0,96.3366,96.7964,96.2559,96.7399,13805.0
2018-02-08 10:30:00,119.96,120.3,119.27,119.51,19986.0,96.7641,97.0384,96.2075,96.4011,19986.0
2018-02-08 11:00:00,119.58,119.86,119.05,119.07,30775.0,96.4576,96.6835,96.0301,96.0462,30775.0
2018-02-08 11:30:00,119.16,119.54,119.06,119.22,20326.0,96.1188,96.4253,96.0382,96.1672,20326.0
2018-02-08 12:00:00,119.21,119.29,118.18,118.4,12553.0,96.1591,96.2237,95.3283,95.5058,12553.0
2018-02-08 12:30:00,118.47,118.7,117.71,117.98,25944.0,95.5622,95.7478,94.9492,95.167,25944.0
2018-02-08 13:00:00,117.92,118.6,117.78,118.14,18324.0,95.1186,95.6671,95.0057,95.296,18324.0
2018-02-08 13:30:00,118.15,118.98,118.07,118.87,25099.0,95.3041,95.9736,95.2396,95.8849,25099.0
2018-02-08 14:00:00,118.84,119.04,118.44,118.44,17092.0,95.8607,96.022,95.538,95.538,17092.0
2018-02-08 14:30:00,118.3,118.82,118.13,118.52,25939.0,95.4251,95.8446,95.288,95.6026,25939.0
2018-02-08 15:00:00,118.51,118.66,117.58,117.91,42488.0,95.5945,95.7155,94.8443,95.1105,42488.0
2018-02-08 15:30:00,117.76,117.9,116.42,116.49,80666.0,94.9895,95.1025,93.9086,93.9651,80666.0
2018-02-09 09:30:00,117.28,118.4,116.68,117.47,28292.0,94.6023,95.5058,94.1184,94.7556,28292.0
2018-02-09 10:00:00,117.5,117.5,116.39,116.49,49222.0,94.7798,94.7798,93.8844,93.9651,49222.0
2018-02-09 10:30:00,116.47,116.78,114.69,115.61,64549.0,93.949,94.199,92.5132,93.2553,64549.0
2018-02-09 11:00:00,115.56,116.11,115.28,115.69,24886.0,93.2149,93.6586,92.9891,93.3198,24886.0
2018-02-09 11:30:00,115.77,116.11,115.05,115.19,40589.0,93.3843,93.6586,92.8035,92.9165,40589.0
2018-02-09 12:00:00,115.19,115.39,114.29,114.29,48456.0,92.9165,93.0778,92.1905,92.1905,48456.0
2018-02-09 12:30:00,114.46,114.61,113.39,114.04,48488.0,92.3276,92.4486,91.4645,91.9888,48488.0
2018-02-09 13:00:00,114.04,114.31,113.73,113.95,55241.0,91.9888,92.2066,91.7388,91.9162,55241.0
2018-02-09 13:30:00,113.95,115.18,113.57,114.6,35816.0,91.9162,92.9084,91.6097,92.4406,35816.0
2018-02-09 14:00:00,114.67,116.59,114.67,115.6,38336.0,92.497,94.0458,92.497,93.2472,38336.0
2018-02-09 14:30:00,115.76,116.73,115.65,115.94,51581.0,93.3763,94.1587,93.2875,93.5214,51581.0
2018-02-09 15:00:00,115.96,116.21,115.18,115.97,71782.0,93.5376,93.7392,92.9084,93.5456,71782.0
2018-02-09 15:30:00,116.06,118.02,115.97,117.31,163619.0,93.6182,95.1993,93.5456,94.6265,163619.0
2018-02-12 09:30:00,118.38,119.31,117.86,118.0,46086.0,95.4896,96.2398,95.0702,95.1831,46086.0
2018-02-12 10:00:00,118.01,118.36,117.56,117.96,55153.0,95.1912,95.4735,94.8282,95.1509,55153.0
2018-02-12 10:30:00,117.7,118.62,117.53,118.35,33802.0,94.9411,95.6832,94.804,95.4654,33802.0
2018-02-12 11:00:00,118.33,118.7,117.99,118.59,23162.0,95.4493,95.7478,95.1751,95.659,23162.0
2018-02-12 11:30:00,118.6,119.17,118.46,119.17,18495.0,95.6671,96.1269,95.5542,96.1269,18495.0
2018-02-12 12:00:00,119.07,119.44,119.01,119.05,14242.0,96.0462,96.3447,95.9978,96.0301,14242.0
2018-02-12 12:30:00,119.03,119.27,118.85,118.99,22709.0,96.014,96.2075,95.8688,95.9817,22709.0
2018-02-12 13:00:00,118.95,119.09,118.69,118.69,13217.0,95.9494,96.0624,95.7397,95.7397,13217.0
2018-02-12 13:30:00,118.74,118.77,118.3,118.54,34021.0,95.78,95.8042,95.4251,95.6187,34021.0
2018-02-12 14:00:00,118.54,119.06,118.51,119.02,32698.0,95.6187,96.0382,95.5945,96.0059,32698.0
2018-02-12 14:30:00,119.03,119.21,118.64,119.08,63220.0,96.014,96.1591,95.6994,96.0543,63220.0
2018-02-12 15:00:00,119.08,119.7,119.08,119.62,56907.0,96.0543,96.5544,96.0543,96.4899,56907.0
2018-02-12 15:30:00,119.63,119.66,118.55,118.93,157695.0,96.4979,96.5221,95.6268,95.9333,157695.0
2018-02-13 09:30:00,118.9,120.03,118.29,118.38,26775.0,95.9091,96.8206,95.417,95.4896,26775.0
2018-02-13 10:00:00,118.44,118.67,118.18,118.35,26600.0,95.538,95.7236,95.3283,95.4654,26600.0
2018-02-13 10:30:00,118.32,119.29,118.17,119.26,22547.0,95.4412,96.2237,95.3202,96.1995,22547.0
2018-02-13 11:00:00,119.33,119.33,118.75,118.85,16579.0,96.2559,96.2559,95.7881,95.8688,16579.0
2018-02-13 11:30:00,118.91,119.46,118.77,119.31,19226.0,95.9172,96.3608,95.8042,96.2398,19226.0
2018-02-13 12:00:00,119.37,119.51,118.82,118.97,14894.0,96.2882,96.4011,95.8446,95.9656,14894.0
2018-02-13 12:30:00,118.98,119.18,118.84,119.01,13400.0,95.9736,96.1349,95.8607,95.9978,13400.0
2018-02-13 13:00:00,119.01,119.15,118.78,118.98,15495.0,95.9978,96.1108,95.8123,95.9736,15495.0
2018-02-13 13:30:00,119.02,119.36,118.92,118.92,27569.0,96.0059,96.2801,95.9252,95.9252,27569.0
2018-02-13 14:00:00,118.94,119.55,118.94,119.21,20881.0,95.9414,96.4334,95.9414,96.1591,20881.0
2018-02-13 14:30:00,119.23,119.59,119.22,119.47,25476.0,96.1753,96.4657,96.1672,96.3689,25476.0
2018-02-13 15:00:00,119.4,119.5,119.21,119.5,26606.0,96.3124,96.3931,96.1591,96.3931,26606.0
2018-02-13 15:30:00,119.5,119.92,119.43,119.62,112444.0,96.3931,96.7319,96.3366,96.4899,112444.0
2018-02-14 09:30:00,119.23,119.89,118.86,119.24,17276.0,96.1753,96.7077,95.8768,96.1833,17276.0
2018-02-14 10:00:00,119.41,120.52,119.3,120.15,17402.0,96.3205,97.2158,96.2317,96.9174,17402.0
2018-02-14 10:30:00,120.31,120.9,120.04,120.59,18973.0,97.0464,97.5224,96.8287,97.2723,18973.0
2018-02-14 11:00:00,120.65,121.08,120.38,121.02,17309.0,97.3207,97.6676,97.1029,97.6192,17309.0
2018-02-14 11:30:00,121.07,121.13,120.68,120.93,16676.0,97.6595,97.7079,97.3449,97.5466,16676.0
2018-02-14 12:00:00,121.04,121.36,121.01,121.24,18700.0,97.6353,97.8934,97.6111,97.7966,18700.0
2018-02-14 12:30:00,121.26,121.93,121.14,121.72,25050.0,97.8128,98.3532,97.716,98.1838,25050.0
2018-02-14 13:00:00,121.81,122.04,121.51,121.79,23041.0,98.2564,98.4419,98.0144,98.2403,23041.0
2018-02-14 13:30:00,121.79,121.96,121.21,121.3,41153.0,98.2403,98.3774,97.7724,97.845,41153.0
2018-02-14 14:00:00,121.26,121.42,120.86,120.87,36922.0,97.8128,97.9418,97.4901,97.4982,36922.0
2018-02-14 14:30:00,120.91,121.61,120.91,121.22,29983.0,97.5304,98.0951,97.5304,97.7805,29983.0
2018-02-14 15:00:00,121.2,121.52,121.0,121.08,41694.0,97.7644,98.0225,97.603,97.6676,41694.0
2018-02-14 15:30:00,121.07,121.33,120.73,121.25,99089.0,97.6595,97.8692,97.3852,97.8047,99089.0
2018-02-15 09:30:00,121.76,122.62,120.87,121.85,66214.0,98.2161,98.9098,97.4982,98.2887,66214.0
2018-02-15 10:00:00,121.88,122.46,121.8,122.37,37827.0,98.3129,98.7807,98.2483,98.7081,37827.0
2018-02-15 10:30:00,122.34,122.75,121.57,122.37,65658.0,98.6839,99.0146,98.0628,98.7081,65658.0
2018-02-15 11:00:00,122.27,122.42,121.72,122.36,37112.0,98.6275,98.7485,98.1838,98.7001,37112.0
2018-02-15 11:30:00,122.36,122.46,121.85,121.98,36174.0,98.7001,98.7807,98.2887,98.3935,36174.0
2018-02-15 12:00:00,121.98,122.67,121.98,122.67,18779.0,98.3935,98.9501,98.3935,98.9501,18779.0
2018-02-15 12:30:00,122.7,122.71,122.33,122.46,26274.0,98.9743,98.9824,98.6759,98.7807,26274.0
2018-02-15 13:00:00,122.41,122.62,122.29,122.34,39151.0,98.7404,98.9098,98.6436,98.6839,39151.0
2018-02-15 13:30:00,122.34,122.34,121.78,121.99,40158.0,98.6839,98.6839,98.2322,98.4016,40158.0
2018-02-15 14:00:00,122.02,122.1,121.73,121.98,49085.0,98.4258,98.4903,98.1919,98.3935,49085.0
2018-02-15 14:30:00,121.95,122.04,121.73,121.77,39687.0,98.3693,98.4419,98.1919,98.2241,39687.0
2018-02-15 15:00:00,121.74,122.07,121.58,121.68,72459.0,98.1999,98.4661,98.0709,98.1515,72459.0
2018-02-15 15:30:00,121.73,121.79,121.27,121.73,93615.0,98.1919,98.2403,97.8208,98.1919,93615.0
2018-02-16 09:30:00,121.47,122.61,121.38,121.38,13163.0,97.9821,98.9017,97.9095,97.9095,13163.0
2018-02-16 10:00:00,121.53,121.97,121.23,121.69,16869.0,98.0305,98.3855,97.7886,98.1596,16869.0
2018-02-16 10:30:00,121.82,122.6,121.82,122.28,18750.0,98.2645,98.8936,98.2645,98.6355,18750.0
2018-02-16 11:00:00,122.28,122.41,121.82,121.88,12612.0,98.6355,98.7404,98.2645,98.3129,12612.0
2018-02-16 11:30:00,121.9,122.05,121.81,121.83,7759.0,98.329,98.45,98.2564,98.2725,7759.0
2018-02-16 12:00:00,121.84,121.92,121.36,121.52,12785.0,98.2806,98.3451,97.8934,98.0225,12785.0
2018-02-16 12:30:00,121.52,121.78,121.15,121.21,14260.0,98.0225,98.2322,97.724,97.7724,14260.0
2018-02-16 13:00:00,121.34,121.39,120.87,120.9,10938.0,97.8773,97.9176,97.4982,97.5224,10938.0
2018-02-16 13:30:00,120.83,121.27,120.71,121.22,9562.0,97.4659,97.8208,97.3691,97.7805,9562.0
2018-02-16 14:00:00,121.19,121.32,120.78,120.98,11082.0,97.7563,97.8612,97.4256,97.5869,11082.0
2018-02-16 14:30:00,121.01,121.54,120.88,121.52,14326.0,97.6111,98.0386,97.5062,98.0225,14326.0
2018-02-16 15:00:00,121.5,121.62,121.06,121.13,17559.0,98.0063,98.1031,97.6514,97.7079,17559.0
2018-02-16 15:30:00,121.17,121.53,121.0,121.01,72282.0,97.7402,98.0305,97.603,97.6111,72282.0
2018-02-20 09:30:00,120.16,120.16,118.65,118.72,29086.0,96.9255,96.9255,95.7074,95.7639,29086.0
2018-02-20 10:00:00,118.91,119.42,118.73,119.1,34128.0,95.9172,96.3285,95.772,96.0704,34128.0
2018-02-20 10:30:00,119.2,119.29,118.7,118.92,27422.0,96.1511,96.2237,95.7478,95.9252,27422.0
2018-02-20 11:00:00,118.98,119.08,118.72,118.76,50227.0,95.9736,96.0543,95.7639,95.7962,50227.0
2018-02-20 11:30:00,118.81,119.33,118.68,119.24,27923.0,95.8365,96.2559,95.7316,96.1833,27923.0
2018-02-20 12:00:00,119.38,119.43,119.14,119.25,19775.0,96.2963,96.3366,96.1027,96.1914,19775.0
2018-02-20 12:30:00,119.25,119.4,119.06,119.33,12327.0,96.1914,96.3124,96.0382,96.2559,12327.0
2018-02-20 13:00:00,119.33,119.33,118.73,118.76,9087.0,96.2559,96.2559,95.772,95.7962,9087.0
2018-02-20 13:30:00,118.81,119.73,118.79,119.7,22696.0,95.8365,96.5786,95.8204,96.5544,22696.0
2018-02-20 14:00:00,119.64,119.64,118.76,118.87,20802.0,96.506,96.506,95.7962,95.8849,20802.0
2018-02-20 14:30:00,118.86,119.05,118.63,118.97,26221.0,95.8768,96.0301,95.6913,95.9656,26221.0
2018-02-20 15:00:00,118.94,119.07,118.45,118.79,27249.0,95.9414,96.0462,95.5461,95.8204,27249.0
2018-02-20 15:30:00,118.78,119.05,118.59,118.76,66428.0,95.8123,96.0301,95.659,95.7962,66428.0
2018-02-21 09:30:00,118.81,121.22,118.43,121.05,28178.0,95.8365,97.7805,95.53,97.6434,28178.0
2018-02-21 10:00:00,121.03,121.89,120.84,121.89,22413.0,97.6272,98.3209,97.474,98.3209,22413.0
2018-02-21 10:30:00,121.74,121.82,121.05,121.21,25015.0,98.1999,98.2645,97.6434,97.7724,25015.0
2018-02-21 11:00:00,121.21,122.23,121.15,122.09,30538.0,97.7724,98.5952,97.724,98.4823,30538.0
2018-02-21 11:30:00,122.13,122.14,121.67,121.78,22004.0,98.5145,98.5226,98.1435,98.2322,22004.0
2018-02-21 12:00:00,121.84,121.91,121.35,121.35,10753.0,98.2806,98.3371,97.8854,97.8854,10753.0
2018-02-21 12:30:00,121.4,121.75,121.29,121.62,18900.0,97.9257,98.208,97.837,98.1031,18900.0
2018-02-21 13:00:00,121.59,121.82,121.57,121.63,16712.0,98.0789,98.2645,98.0628,98.1112,16712.0
2018-02-21 13:30:00,121.67,121.75,121.37,121.66,25306.0,98.1435,98.208,97.9015,98.1354,25306.0
2018-02-21 14:00:00,121.63,122.31,121.54,122.07,25039.0,98.1112,98.6597,98.0386,98.4661,25039.0
2018-02-21 14:30:00,121.94,122.14,121.48,121.83,38775.0,98.3613,98.5226,97.9902,98.2725,38775.0
2018-02-21 15:00:00,121.81,121.83,121.01,121.38,35180.0,98.2564,98.2725,97.6111,97.9095,35180.0
2018-02-21 15:30:00,121.46,121.62,120.17,120.26,83461.0,97.9741,98.1031,96.9335,97.0061,83461.0
2018-02-22 09:30:00,120.99,121.47,120.45,121.0,33942.0,97.595,97.9821,97.1594,97.603,33942.0
2018-02-22 10:00:00,121.34,121.86,120.99,121.0,29467.0,97.8773,98.2967,97.595,97.603,29467.0
2018-02-22 10:30:00,120.92,121.05,120.58,120.76,19043.0,97.5385,97.6434,97.2642,97.4094,19043.0
2018-02-22 11:00:00,120.7,121.17,120.52,121.17,12105.0,97.361,97.7402,97.2158,97.7402,12105.0
2018-02-22 11:30:00,121.08,121.65,120.95,121.4,18254.0,97.6676,98.1273,97.5627,97.9257,18254.0
2018-02-22 12:00:00,121.45,121.45,120.83,120.92,16919.0,97.966,97.966,97.4659,97.5385,16919.0
2018-02-22 12:30:00,120.99,121.41,120.73,120.98,20865.0,97.595,97.9337,97.3852,97.5869,20865.0
2018-02-22 13:00:00,120.91,121.02,120.4,120.5,16100.0,97.5304,97.6192,97.119,97.1997,16100.0
2018-02-22 13:30:00,120.45,121.09,120.27,120.95,18513.0,97.1594,97.6756,97.0142,97.5627,18513.0
2018-02-22 14:00:00,120.94,121.64,120.94,121.64,14597.0,97.5546,98.1193,97.5546,98.1193,14597.0
2018-02-22 14:30:00,121.69,121.8,121.26,121.3,48703.0,98.1596,98.2483,97.8128,97.845,48703.0
2018-02-22 15:00:00,121.15,121.38,120.97,120.97,38372.0,97.724,97.9095,97.5788,97.5788,38372.0
2018-02-22 15:30:00,120.98,121.3,120.95,121.17,78189.0,97.5869,97.845,97.5627,97.7402,78189.0
2018-02-23 09:30:00,122.06,122.45,121.09,121.15,20380.0,98.4581,98.7727,97.6756,97.724,20380.0
2018-02-23 10:00:00,120.93,121.06,120.61,120.68,20844.0,97.5466,97.6514,97.2884,97.3449,20844.0
2018-02-23 10:30:00,120.68,121.11,120.5,120.79,24662.0,97.3449,97.6918,97.1997,97.4336,24662.0
2018-02-23 11:00:00,120.83,120.86,120.44,120.59,12700.0,97.4659,97.4901,97.1513,97.2723,12700.0
2018-02-23 11:30:00,120.59,120.59,120.19,120.3,17471.0,97.2723,97.2723,96.9497,97.0384,17471.0
2018-02-23 12:00:00,120.36,120.69,120.23,120.33,9846.0,97.0868,97.353,96.9819,97.0626,9846.0
2018-02-23 12:30:00,120.33,120.44,120.16,120.33,9117.0,97.0626,97.1513,96.9255,97.0626,9117.0
2018-02-23 13:00:00,120.31,120.43,120.0,120.07,11019.0,97.0464,97.1432,96.7964,96.8529,11019.0
2018-02-23 13:30:00,120.12,120.37,120.07,120.23,19312.0,96.8932,97.0948,96.8529,96.9819,19312.0
2018-02-23 14:00:00,120.22,120.54,119.98,120.37,28074.0,96.9739,97.232,96.7803,97.0948,28074.0
2018-02-23 14:30:00,120.43,120.68,120.25,120.65,15357.0,97.1432,97.3449,96.9981,97.3207,15357.0
2018-02-23 15:00:00,120.62,120.97,120.53,120.55,30018.0,97.2965,97.5788,97.2239,97.24,30018.0
2018-02-23 15:30:00,120.58,120.86,120.4,120.82,80717.0,97.2642,97.4901,97.119,97.4578,80717.0
2018-02-26 09:30:00,121.25,121.62,120.89,121.32,43618.0,97.8047,98.1031,97.5143,97.8612,43618.0
2018-02-26 10:00:00,121.3,121.57,120.16,120.44,47356.0,97.845,98.0628,96.9255,97.1513,47356.0
2018-02-26 10:30:00,120.53,121.32,120.41,121.21,36911.0,97.2239,97.8612,97.1271,97.7724,36911.0
2018-02-26 11:00:00,121.2,121.58,120.96,121.32,34511.0,97.7644,98.0709,97.5708,97.8612,34511.0
2018-02-26 11:30:00,121.38,122.25,121.37,122.05,51535.0,97.9095,98.6113,97.9015,98.45,51535.0
2018-02-26 12:00:00,122.11,122.48,121.92,122.48,31791.0,98.4984,98.7969,98.3451,98.7969,31791.0
2018-02-26 12:30:00,122.49,123.17,121.95,122.83,51889.0,98.8049,99.3534,98.3693,99.0792,51889.0
2018-02-26 13:00:00,122.81,123.64,122.76,123.62,45961.0,99.063,99.7325,99.0227,99.7164,45961.0
2018-02-26 13:30:00,123.63,123.88,123.41,123.88,59060.0,99.7245,99.9261,99.547,99.9261,59060.0
2018-02-26 14:00:00,123.86,124.08,123.17,123.2,64812.0,99.91,100.0875,99.3534,99.3776,64812.0
2018-02-26 14:30:00,123.18,123.27,122.04,122.78,91763.0,99.3615,99.4341,98.4419,99.0388,91763.0
2018-02-26 15:00:00,122.73,123.31,122.34,122.86,90805.0,98.9985,99.4664,98.6839,99.1034,90805.0
2018-02-26 15:30:00,122.84,123.16,122.7,122.82,118417.0,99.0872,99.3454,98.9743,99.0711,118417.0
2018-02-27 09:30:00,120.12,120.12,113.04,113.33,300019.0,96.8932,96.8932,91.1822,91.4161,300019.0
2018-02-27 10:00:00,113.36,113.84,111.34,111.81,190962.0,91.4403,91.8275,89.8109,90.19,190962.0
2018-02-27 10:30:00,111.8,111.83,108.85,110.24,342533.0,90.182,90.2062,87.8024,88.9236,342533.0
2018-02-27 11:00:00,110.27,110.87,109.66,110.0,173181.0,88.9478,89.4318,88.4558,88.73,173181.0
2018-02-27 11:30:00,109.96,110.72,109.02,109.36,123151.0,88.6978,89.3108,87.9395,88.2138,123151.0
2018-02-27 12:00:00,109.3,110.94,109.3,110.62,72236.0,88.1654,89.4883,88.1654,89.2301,72236.0
2018-02-27 12:30:00,110.68,112.5,110.54,112.47,79462.0,89.2785,90.7466,89.1656,90.7224,79462.0
2018-02-27 13:00:00,112.43,114.28,112.2,114.01,145978.0,90.6902,92.1824,90.5046,91.9646,145978.0
2018-02-27 13:30:00,114.01,114.88,113.94,114.64,111831.0,91.9646,92.6664,91.9082,92.4728,111831.0
2018-02-27 14:00:00,114.64,116.23,114.63,116.03,175349.0,92.4728,93.7554,92.4648,93.594,175349.0
2018-02-27 14:30:00,116.05,116.82,115.53,116.78,159094.0,93.6102,94.2313,93.1907,94.199,159094.0
2018-02-27 15:00:00,116.81,117.03,115.82,116.77,151153.0,94.2232,94.4007,93.4247,94.191,151153.0
2018-02-27 15:30:00,116.71,117.47,116.38,116.98,398169.0,94.1426,94.7556,93.8764,94.3603,398169.0
2018-02-28 09:30:00,116.88,118.11,115.7,116.72,88742.0,94.2797,95.2718,93.3279,94.1506,88742.0
2018-02-28 10:00:00,116.68,117.31,116.16,117.31,72188.0,94.1184,94.6265,93.6989,94.6265,72188.0
2018-02-28 10:30:00,117.31,117.79,116.57,117.08,73354.0,94.6265,95.0137,94.0296,94.441,73354.0
2018-02-28 11:00:00,116.97,117.43,116.89,116.89,55756.0,94.3523,94.7233,94.2878,94.2878,55756.0
2018-02-28 11:30:00,116.86,117.02,116.36,116.67,55041.0,94.2636,94.3926,93.8602,94.1103,55041.0
2018-02-28 12:00:00,116.7,117.16,116.64,116.71,54428.0,94.1345,94.5055,94.0861,94.1426,54428.0
2018-02-28 12:30:00,116.66,116.8,116.45,116.65,37108.0,94.1022,94.2152,93.9328,94.0942,37108.0
2018-02-28 13:00:00,116.61,116.63,116.12,116.17,25786.0,94.0619,94.078,93.6666,93.707,25786.0
2018-02-28 13:30:00,116.14,116.21,115.33,115.86,88223.0,93.6828,93.7392,93.0294,93.4569,88223.0
2018-02-28 14:00:00,115.86,117.33,115.86,117.33,68153.0,93.4569,94.6427,93.4569,94.6427,68153.0
2018-02-28 14:30:00,117.3,117.3,116.65,116.65,64288.0,94.6185,94.6185,94.0942,94.0942,64288.0
2018-02-28 15:00:00,116.66,116.9,116.4,116.48,70150.0,94.1022,94.2958,93.8925,93.957,70150.0
2018-02-28 15:30:00,116.48,117.03,116.44,116.68,208920.0,93.957,94.4007,93.9248,94.1184,208920.0
2018-03-01 09:30:00,117.11,117.84,115.99,116.08,61569.0,94.4652,95.0541,93.5618,93.6344,61569.0
2018-03-01 10:00:00,116.03,117.4,115.92,116.84,91575.0,93.594,94.6991,93.5053,94.2474,91575.0
2018-03-01 10:30:00,116.88,117.75,116.26,116.61,57753.0,94.2797,94.9815,93.7796,94.0619,57753.0
2018-03-01 11:00:00,116.61,117.57,116.43,116.83,31046.0,94.0619,94.8363,93.9167,94.2394,31046.0
2018-03-01 11:30:00,117.06,117.34,116.84,116.96,29424.0,94.4249,94.6507,94.2474,94.3442,29424.0
2018-03-01 12:00:00,116.93,117.24,116.43,116.71,28327.0,94.32,94.5701,93.9167,94.1426,28327.0
2018-03-01 12:30:00,116.6,116.6,116.1,116.21,30000.0,94.0538,94.0538,93.6505,93.7392,30000.0
2018-03-01 13:00:00,116.2,116.2,115.47,115.86,28584.0,93.7312,93.7312,93.1423,93.4569,28584.0
2018-03-01 13:30:00,115.86,116.04,115.29,115.29,19942.0,93.4569,93.6021,92.9971,92.9971,19942.0
2018-03-01 14:00:00,115.31,115.43,114.84,115.38,27176.0,93.0133,93.1101,92.6341,93.0697,27176.0
2018-03-01 14:30:00,115.49,115.5,115.05,115.33,31937.0,93.1585,93.1665,92.8035,93.0294,31937.0
2018-03-01 15:00:00,115.34,116.22,115.11,115.8,51170.0,93.0375,93.7473,92.8519,93.4085,51170.0
2018-03-01 15:30:00,115.84,116.17,115.65,116.03,149809.0,93.4408,93.707,93.2875,93.594,149809.0
2018-03-02 09:30:00,114.96,115.65,113.75,113.94,22283.0,92.7309,93.2875,91.7549,91.9082,22283.0
2018-03-02 10:00:00,113.93,114.17,113.58,113.85,41426.0,91.9001,92.0937,91.6178,91.8356,41426.0
2018-03-02 10:30:00,114.09,114.25,113.75,113.8,41741.0,92.0292,92.1582,91.7549,91.7952,41741.0
2018-03-02 11:00:00,113.76,114.82,113.76,114.75,31189.0,91.763,92.618,91.763,92.5615,31189.0
2018-03-02 11:30:00,114.75,115.66,114.73,115.59,23385.0,92.5615,93.2956,92.5454,93.2391,23385.0
2018-03-02 12:00:00,115.6,115.69,115.07,115.39,24226.0,93.2472,93.3198,92.8197,93.0778,24226.0
2018-03-02 12:30:00,115.5,115.84,115.23,115.6,25719.0,93.1665,93.4408,92.9487,93.2472,25719.0
2018-03-02 13:00:00,115.53,115.63,115.15,115.35,11198.0,93.1907,93.2714,92.8842,93.0455,11198.0
2018-03-02 13:30:00,115.41,115.41,114.96,115.26,24767.0,93.0939,93.0939,92.7309,92.9729,24767.0
2018-03-02 14:00:00,115.23,115.78,115.23,115.53,22404.0,92.9487,93.3924,92.9487,93.1907,22404.0
2018-03-02 14:30:00,115.52,115.55,115.22,115.35,25951.0,93.1827,93.2069,92.9407,93.0455,25951.0
2018-03-02 15:00:00,115.32,116.34,115.14,116.1,44767.0,93.0213,93.8441,92.8761,93.6505,44767.0
2018-03-02 15:30:00,116.09,116.94,116.08,116.73,97980.0,93.6424,94.3281,93.6344,94.1587,97980.0
2018-03-05 09:30:00,116.7,116.7,115.25,115.25,31483.0,94.1345,94.1345,92.9649,92.9649,31483.0
2018-03-05 10:00:00,115.28,115.93,114.82,115.72,53223.0,92.9891,93.5134,92.618,93.344,53223.0
2018-03-05 10:30:00,115.76,116.38,115.38,116.26,24892.0,93.3763,93.8764,93.0697,93.7796,24892.0
2018-03-05 11:00:00,116.31,116.56,116.0,116.53,27666.0,93.8199,94.0216,93.5698,93.9974,27666.0
2018-03-05 11:30:00,116.59,116.91,116.51,116.75,27735.0,94.0458,94.3039,93.9812,94.1748,27735.0
2018-03-05 12:00:00,116.71,116.89,116.05,116.3,34240.0,94.1426,94.2878,93.6102,93.8118,34240.0
2018-03-05 12:30:00,116.34,116.45,116.07,116.31,23759.0,93.8441,93.9328,93.6263,93.8199,23759.0
2018-03-05 13:00:00,116.3,116.91,116.25,116.49,30986.0,93.8118,94.3039,93.7715,93.9651,30986.0
2018-03-05 13:30:00,116.5,116.71,116.01,116.11,29851.0,93.9732,94.1426,93.5779,93.6586,29851.0
2018-03-05 14:00:00,116.11,116.26,115.95,116.11,42825.0,93.6586,93.7796,93.5295,93.6586,42825.0
2018-03-05 14:30:00,116.12,116.49,116.07,116.23,34884.0,93.6666,93.9651,93.6263,93.7554,34884.0
2018-03-05 15:00:00,116.25,116.27,115.71,115.71,33905.0,93.7715,93.7876,93.3359,93.3359,33905.0
2018-03-05 15:30:00,115.76,116.05,115.72,115.8,100293.0,93.3763,93.6102,93.344,93.4085,100293.0
2018-03-06 09:30:00,115.91,116.27,114.55,115.7,36363.0,93.4972,93.7876,92.4002,93.3279,36363.0
2018-03-06 10:00:00,115.7,116.3,115.46,116.09,26220.0,93.3279,93.8118,93.1343,93.6424,26220.0
2018-03-06 10:30:00,116.09,116.61,115.88,116.0,34412.0,93.6424,94.0619,93.473,93.5698,34412.0
2018-03-06 11:00:00,116.09,116.39,115.89,116.32,68160.0,93.6424,93.8844,93.4811,93.828,68160.0
2018-03-06 11:30:00,116.32,116.88,116.26,116.7,45010.0,93.828,94.2797,93.7796,94.1345,45010.0
2018-03-06 12:00:00,116.7,116.94,116.66,116.88,23433.0,94.1345,94.3281,94.1022,94.2797,23433.0
2018-03-06 12:30:00,116.9,117.4,116.84,117.4,61634.0,94.2958,94.6991,94.2474,94.6991,61634.0
2018-03-06 13:00:00,117.36,117.44,117.17,117.3,19173.0,94.6669,94.7314,94.5136,94.6185,19173.0
2018-03-06 13:30:00,117.34,117.57,117.22,117.55,21309.0,94.6507,94.8363,94.5539,94.8201,21309.0
2018-03-06 14:00:00,117.57,117.89,117.39,117.75,37862.0,94.8363,95.0944,94.6911,94.9815,37862.0
2018-03-06 14:30:00,117.72,117.96,117.48,117.62,48071.0,94.9573,95.1509,94.7637,94.8766,48071.0
2018-03-06 15:00:00,117.57,117.74,117.47,117.73,51293.0,94.8363,94.9734,94.7556,94.9653,51293.0
2018-03-06 15:30:00,117.73,117.83,117.53,117.81,129824.0,94.9653,95.046,94.804,95.0299,129824.0
2018-03-07 09:30:00,116.69,117.78,116.28,116.65,66181.0,94.1264,95.0057,93.7957,94.0942,66181.0
2018-03-07 10:00:00,116.65,117.21,116.55,117.18,108177.0,94.0942,94.5459,94.0135,94.5217,108177.0
2018-03-07 10:30:00,117.22,117.75,117.22,117.33,51393.0,94.5539,94.9815,94.5539,94.6427,51393.0
2018-03-07 11:00:00,117.39,117.45,116.93,116.95,19086.0,94.6911,94.7395,94.32,94.3361,19086.0
2018-03-07 11:30:00,116.99,117.35,116.94,116.97,20122.0,94.3684,94.6588,94.3281,94.3523,20122.0
2018-03-07 12:00:00,116.92,116.93,115.94,116.11,35942.0,94.312,94.32,93.5214,93.6586,35942.0
2018-03-07 12:30:00,116.1,116.25,115.96,115.96,24660.0,93.6505,93.7715,93.5376,93.5376,24660.0
2018-03-07 13:00:00,115.99,116.07,115.25,115.5,25176.0,93.5618,93.6263,92.9649,93.1665,25176.0
2018-03-07 13:30:00,115.51,115.62,115.3,115.59,18947.0,93.1746,93.2633,93.0052,93.2391,18947.0
2018-03-07 14:00:00,115.56,115.97,115.43,115.85,29747.0,93.2149,93.5456,93.1101,93.4488,29747.0
2018-03-07 14:30:00,115.87,116.27,115.87,115.96,35052.0,93.465,93.7876,93.465,93.5376,35052.0
2018-03-07 15:00:00,115.92,116.25,115.92,116.2,43769.0,93.5053,93.7715,93.5053,93.7312,43769.0
2018-03-07 15:30:00,116.21,116.49,116.15,116.17,99766.0,93.7392,93.9651,93.6908,93.707,99766.0
2018-03-08 09:30:00,116.29,116.93,115.93,116.45,28820.0,93.8038,94.32,93.5134,93.9328,28820.0
2018-03-08 10:00:00,116.55,117.03,116.12,116.91,30827.0,94.0135,94.4007,93.6666,94.3039,30827.0
2018-03-08 10:30:00,116.92,117.11,116.06,116.16,48725.0,94.312,94.4652,93.6182,93.6989,48725.0
2018-03-08 11:00:00,116.17,116.71,116.16,116.52,21201.0,93.707,94.1426,93.6989,93.9893,21201.0
2018-03-08 11:30:00,116.53,116.53,116.15,116.29,18833.0,93.9974,93.9974,93.6908,93.8038,18833.0
2018-03-08 12:00:00,116.27,116.45,115.66,116.02,20808.0,93.7876,93.9328,93.2956,93.586,20808.0
2018-03-08 12:30:00,116.03,116.49,115.93,116.21,19431.0,93.594,93.9651,93.5134,93.7392,19431.0
2018-03-08 13:00:00,116.25,116.32,115.31,115.34,22478.0,93.7715,93.828,93.0133,93.0375,22478.0
2018-03-08 13:30:00,115.37,115.51,114.98,114.98,25677.0,93.0617,93.1746,92.7471,92.7471,25677.0
2018-03-08 14:00:00,114.98,114.99,114.43,114.51,27825.0,92.7471,92.7551,92.3034,92.368,27825.0
2018-03-08 14:30:00,114.5,114.58,114.24,114.32,46745.0,92.3599,92.4244,92.1502,92.2147,46745.0
2018-03-08 15:00:00,114.32,114.35,113.91,113.98,58292.0,92.2147,92.2389,91.884,91.9404,58292.0
2018-03-08 15:30:00,113.97,114.23,113.64,114.19,143317.0,91.9324,92.1421,91.6662,92.1098,143317.0
2018-03-09 09:30:00,114.22,115.24,112.95,113.1,84000.0,92.4973,93.3234,91.4689,91.5903,84000.0
2018-03-09 10:00:00,113.15,113.15,112.69,113.01,110623.0,91.6308,91.6308,91.2583,91.5175,110623.0
2018-03-09 10:30:00,113.01,114.06,112.98,113.2,81678.0,91.5175,92.3678,91.4932,91.6713,81678.0
2018-03-09 11:00:00,113.23,113.32,112.63,113.32,49881.0,91.6956,91.7685,91.2097,91.7685,49881.0
2018-03-09 11:30:00,113.32,113.32,112.58,112.6,147087.0,91.7685,91.7685,91.1692,91.1854,147087.0
2018-03-09 12:00:00,112.66,113.54,112.63,113.32,52869.0,91.234,91.9467,91.2097,91.7685,52869.0
2018-03-09 12:30:00,113.28,113.36,112.9,113.23,35102.0,91.7361,91.8009,91.4284,91.6956,35102.0
2018-03-09 13:00:00,113.23,113.97,113.23,113.84,33581.0,91.6956,92.2949,91.6956,92.1896,33581.0
2018-03-09 13:30:00,113.85,113.9,113.56,113.78,28588.0,92.1977,92.2382,91.9629,92.141,28588.0
2018-03-09 14:00:00,113.75,114.08,113.59,113.7,35716.0,92.1167,92.384,91.9872,92.0762,35716.0
2018-03-09 14:30:00,113.72,114.2,113.68,114.2,32791.0,92.0924,92.4811,92.06,92.4811,32791.0
2018-03-09 15:00:00,114.16,114.17,113.96,114.09,50330.0,92.4487,92.4568,92.2868,92.3921,50330.0
2018-03-09 15:30:00,114.09,114.19,113.75,114.06,177744.0,92.3921,92.473,92.1167,92.3678,177744.0
2018-03-12 09:30:00,114.12,114.35,112.79,113.16,66802.0,92.4164,92.6026,91.3393,91.6389,66802.0
2018-03-12 10:00:00,113.06,113.16,112.21,112.73,89222.0,91.5579,91.6389,90.8696,91.2907,89222.0
2018-03-12 10:30:00,112.67,112.89,112.01,112.07,49502.0,91.2421,91.4203,90.7076,90.7562,49502.0
2018-03-12 11:00:00,112.12,112.44,111.99,112.05,48469.0,90.7967,91.0559,90.6914,90.74,48469.0
2018-03-12 11:30:00,112.09,112.32,111.98,112.18,66163.0,90.7724,90.9587,90.6833,90.8453,66163.0
2018-03-12 12:00:00,112.23,112.65,112.18,112.33,30706.0,90.8858,91.2259,90.8453,90.9668,30706.0
2018-03-12 12:30:00,112.34,112.44,111.95,112.05,43031.0,90.9749,91.0559,90.6591,90.74,43031.0
2018-03-12 13:00:00,111.98,112.15,111.7,111.81,35234.0,90.6833,90.821,90.4566,90.5457,35234.0
2018-03-12 13:30:00,111.75,112.07,111.68,111.92,28033.0,90.4971,90.7562,90.4404,90.6348,28033.0
2018-03-12 14:00:00,111.9,112.1,111.81,112.04,32286.0,90.6186,90.7805,90.5457,90.7319,32286.0
2018-03-12 14:30:00,112.05,112.2,111.38,111.74,78279.0,90.74,90.8615,90.1975,90.489,78279.0
2018-03-12 15:00:00,111.78,112.05,111.76,111.78,48147.0,90.5214,90.74,90.5052,90.5214,48147.0
2018-03-12 15:30:00,111.76,112.19,111.71,111.8,181263.0,90.5052,90.8534,90.4647,90.5376,181263.0
2018-03-13 09:30:00,112.53,113.82,112.04,113.3,98119.0,91.1287,92.1734,90.7319,91.7523,98119.0
2018-03-13 10:00:00,113.3,113.6,112.63,112.71,134987.0,91.7523,91.9952,91.2097,91.2745,134987.0
2018-03-13 10:30:00,112.75,113.08,112.29,112.69,109107.0,91.3069,91.5741,90.9344,91.2583,109107.0
2018-03-13 11:00:00,112.65,112.74,111.95,112.17,48909.0,91.2259,91.2988,90.6591,90.8372,48909.0
2018-03-13 11:30:00,112.2,112.26,111.91,111.97,61696.0,90.8615,90.9101,90.6267,90.6752,61696.0
2018-03-13 12:00:00,111.97,112.03,111.69,111.86,23677.0,90.6752,90.7238,90.4485,90.5862,23677.0
2018-03-13 12:30:00,111.87,112.27,111.85,112.14,28294.0,90.5943,90.9182,90.5781,90.8129,28294.0
2018-03-13 13:00:00,112.17,112.2,111.91,112.12,43593.0,90.8372,90.8615,90.6267,90.7967,43593.0
2018-03-13 13:30:00,112.13,112.22,111.9,112.09,63128.0,90.8048,90.8777,90.6186,90.7724,63128.0
2018-03-13 14:00:00,112.07,112.16,111.77,111.9,46228.0,90.7562,90.8291,90.5133,90.6186,46228.0
2018-03-13 14:30:00,111.92,112.51,111.81,112.38,60218.0,90.6348,91.1125,90.5457,91.0073,60218.0
2018-03-13 15:00:00,112.41,112.45,111.66,111.66,48576.0,91.0316,91.064,90.4242,90.4242,48576.0
2018-03-13 15:30:00,111.67,112.03,111.62,111.76,254967.0,90.4323,90.7238,90.3918,90.5052,254967.0
2018-03-14 09:30:00,112.35,113.76,112.0,112.2,59709.0,90.983,92.1248,90.6995,90.8615,59709.0
2018-03-14 10:00:00,112.2,112.3,111.55,111.78,37445.0,90.8615,90.9425,90.3351,90.5214,37445.0
2018-03-14 10:30:00,111.74,111.98,111.33,111.46,80593.0,90.489,90.6833,90.157,90.2622,80593.0
2018-03-14 11:00:00,111.5,111.73,111.09,111.15,85405.0,90.2946,90.4809,89.9626,90.0112,85405.0
2018-03-14 11:30:00,111.15,111.35,110.16,110.54,74478.0,90.0112,90.1732,89.2095,89.5172,74478.0
2018-03-14 12:00:00,110.61,110.72,110.37,110.62,38126.0,89.5739,89.663,89.3795,89.582,38126.0
2018-03-14 12:30:00,110.64,111.34,110.61,111.34,68640.0,89.5982,90.1651,89.5739,90.1651,68640.0
2018-03-14 13:00:00,111.35,111.37,111.04,111.22,20095.0,90.1732,90.1894,89.9221,90.0679,20095.0
2018-03-14 13:30:00,111.26,112.01,111.26,111.88,32603.0,90.1003,90.7076,90.1003,90.6024,32603.0
2018-03-14 14:00:00,111.95,113.09,111.95,113.09,86467.0,90.6591,91.5822,90.6591,91.5822,86467.0
2018-03-14 14:30:00,113.11,113.23,112.45,112.91,63988.0,91.5984,91.6956,91.064,91.4365,63988.0
2018-03-14 15:00:00,112.96,113.0,112.62,112.62,81809.0,91.477,91.5094,91.2016,91.2016,81809.0
2018-03-14 15:30:00,112.62,112.87,112.37,112.55,141550.0,91.2016,91.4041,90.9992,91.1449,141550.0
2018-03-15 09:30:00,112.37,112.98,111.07,111.29,54233.0,90.9992,91.4932,89.9464,90.1246,54233.0
2018-03-15 10:00:00,111.29,111.94,110.99,111.38,124664.0,90.1246,90.651,89.8816,90.1975,124664.0
2018-03-15 10:30:00,111.36,111.38,110.16,110.53,79211.0,90.1813,90.1975,89.2095,89.5091,79211.0
2018-03-15 11:00:00,110.58,110.7,110.11,110.22,53215.0,89.5496,89.6468,89.169,89.2581,53215.0
2018-03-15 11:30:00,110.24,110.28,109.72,109.87,76784.0,89.2743,89.3067,88.8532,88.9746,76784.0
2018-03-15 12:00:00,109.83,109.88,109.51,109.54,64931.0,88.9422,88.9827,88.6831,88.7074,64931.0
2018-03-15 12:30:00,109.53,110.38,109.42,110.31,116373.0,88.6993,89.3876,88.6102,89.331,116373.0
2018-03-15 13:00:00,110.32,110.37,109.67,110.24,91806.0,89.339,89.3795,88.8127,89.2743,91806.0
2018-03-15 13:30:00,110.28,110.9,110.27,110.6,26233.0,89.3067,89.8087,89.2986,89.5658,26233.0
2018-03-15 14:00:00,110.61,110.77,110.49,110.74,28994.0,89.5739,89.7035,89.4767,89.6792,28994.0
2018-03-15 14:30:00,110.8,111.03,110.69,110.97,29960.0,89.7278,89.914,89.6387,89.8654,29960.0
2018-03-15 15:00:00,110.97,110.97,110.38,110.38,51983.0,89.8654,89.8654,89.3876,89.3876,51983.0
2018-03-15 15:30:00,110.37,110.55,110.27,110.54,133103.0,89.3795,89.5253,89.2986,89.5172,133103.0
2018-03-16 09:30:00,110.66,111.64,110.66,110.92,156799.0,89.6144,90.408,89.6144,89.8249,156799.0
2018-03-16 10:00:00,110.95,111.97,110.85,111.88,74235.0,89.8492,90.6752,89.7683,90.6024,74235.0
2018-03-16 10:30:00,111.84,112.43,111.67,112.2,67285.0,90.57,91.0478,90.4323,90.8615,67285.0
2018-03-16 11:00:00,112.2,112.45,111.9,112.25,33285.0,90.8615,91.064,90.6186,90.902,33285.0
2018-03-16 11:30:00,112.23,112.28,111.93,111.97,18144.0,90.8858,90.9263,90.6429,90.6752,18144.0
2018-03-16 12:00:00,111.97,112.15,111.69,112.0,18839.0,90.6752,90.821,90.4485,90.6995,18839.0
2018-03-16 12:30:00,111.92,112.01,111.69,112.01,8341.0,90.6348,90.7076,90.4485,90.7076,8341.0
2018-03-16 13:00:00,112.03,112.03,111.53,111.73,17309.0,90.7238,90.7238,90.3189,90.4809,17309.0
2018-03-16 13:30:00,111.73,111.88,111.43,111.49,17159.0,90.4809,90.6024,90.2379,90.2865,17159.0
2018-03-16 14:00:00,111.53,111.69,111.46,111.69,18447.0,90.3189,90.4485,90.2622,90.4485,18447.0
2018-03-16 14:30:00,111.72,111.73,111.47,111.61,15151.0,90.4728,90.4809,90.2703,90.3837,15151.0
2018-03-16 15:00:00,111.61,111.68,111.48,111.68,23616.0,90.3837,90.4404,90.2784,90.4404,23616.0
2018-03-16 15:30:00,111.65,111.81,111.57,111.63,102205.0,90.4161,90.5457,90.3513,90.3999,102205.0
2018-03-19 09:30:00,110.38,111.98,110.38,111.26,36607.0,89.3876,90.6833,89.3876,90.1003,36607.0
2018-03-19 10:00:00,111.24,111.25,110.53,110.96,24245.0,90.0841,90.0922,89.5091,89.8573,24245.0
2018-03-19 10:30:00,110.96,111.36,110.52,110.74,30850.0,89.8573,90.1813,89.501,89.6792,30850.0
2018-03-19 11:00:00,110.75,110.76,110.08,110.5,37630.0,89.6873,89.6954,89.1447,89.4848,37630.0
2018-03-19 11:30:00,110.46,110.5,110.05,110.23,25072.0,89.4524,89.4848,89.1204,89.2662,25072.0
2018-03-19 12:00:00,110.23,110.32,110.03,110.29,22010.0,89.2662,89.339,89.1042,89.3148,22010.0
2018-03-19 12:30:00,110.27,110.3,109.8,109.83,11154.0,89.2986,89.3229,88.9179,88.9422,11154.0
2018-03-19 13:00:00,109.77,109.77,109.11,109.2,45729.0,88.8936,88.8936,88.3592,88.4321,45729.0
2018-03-19 13:30:00,109.14,109.43,108.99,109.35,32531.0,88.3835,88.6183,88.262,88.5535,32531.0
2018-03-19 14:00:00,109.35,109.5,109.09,109.18,21915.0,88.5535,88.675,88.343,88.4159,21915.0
2018-03-19 14:30:00,109.14,109.15,108.74,109.06,36035.0,88.3835,88.3916,88.0595,88.3187,36035.0
2018-03-19 15:00:00,109.04,109.87,108.98,109.6,35598.0,88.3025,88.9746,88.2539,88.756,35598.0
2018-03-19 15:30:00,109.6,109.86,109.28,109.73,148444.0,88.756,88.9665,88.4968,88.8613,148444.0
2018-03-20 09:30:00,108.65,110.44,107.67,109.76,49334.0,87.9867,89.4362,87.193,88.8856,49334.0
2018-03-20 10:00:00,109.84,109.85,109.5,109.5,39087.0,88.9503,88.9584,88.675,88.675,39087.0
2018-03-20 10:30:00,109.58,109.92,109.35,109.7,38778.0,88.7398,89.0151,88.5535,88.837,38778.0
2018-03-20 11:00:00,109.7,109.92,109.37,109.51,28881.0,88.837,89.0151,88.5697,88.6831,28881.0
2018-03-20 11:30:00,109.59,109.8,109.32,109.76,25163.0,88.7479,88.9179,88.5292,88.8856,25163.0
2018-03-20 12:00:00,109.71,109.87,109.52,109.58,41012.0,88.8451,88.9746,88.6912,88.7398,41012.0
2018-03-20 12:30:00,109.58,109.77,109.17,109.26,47489.0,88.7398,88.8936,88.4078,88.4806,47489.0
2018-03-20 13:00:00,109.21,109.71,109.18,109.37,67774.0,88.4402,88.8451,88.4159,88.5697,67774.0
2018-03-20 13:30:00,109.3,109.37,109.06,109.06,32407.0,88.513,88.5697,88.3187,88.3187,32407.0
2018-03-20 14:00:00,109.1,109.55,108.91,109.39,52666.0,88.3511,88.7155,88.1972,88.5859,52666.0
2018-03-20 14:30:00,109.42,109.58,109.25,109.28,58250.0,88.6102,88.7398,88.4725,88.4968,58250.0
2018-03-20 15:00:00,109.33,109.35,109.04,109.15,58362.0,88.5373,88.5535,88.3025,88.3916,58362.0
2018-03-20 15:30:00,109.13,109.19,108.89,109.06,135412.0,88.3754,88.424,88.181,88.3187,135412.0
2018-03-21 09:30:00,108.94,109.5,108.84,108.93,25488.0,88.2215,88.675,88.1405,88.2134,25488.0
2018-03-21 10:00:00,108.87,108.9,108.59,108.83,14236.0,88.1648,88.1891,87.9381,88.1324,14236.0
2018-03-21 10:30:00,108.84,108.89,108.4,108.71,30031.0,88.1405,88.181,87.7842,88.0352,30031.0
2018-03-21 11:00:00,108.74,108.93,108.59,108.73,38745.0,88.0595,88.2134,87.9381,88.0514,38745.0
2018-03-21 11:30:00,108.81,109.19,108.56,109.06,36584.0,88.1162,88.424,87.9138,88.3187,36584.0
2018-03-21 12:00:00,109.04,109.08,108.7,108.79,26442.0,88.3025,88.3349,88.0271,88.1,26442.0
2018-03-21 12:30:00,108.7,108.88,108.53,108.73,13443.0,88.0271,88.1729,87.8895,88.0514,13443.0
2018-03-21 13:00:00,108.71,109.0,108.55,108.84,35560.0,88.0352,88.2701,87.9057,88.1405,35560.0
2018-03-21 13:30:00,108.83,109.26,108.82,109.23,56591.0,88.1324,88.4806,88.1243,88.4563,56591.0
2018-03-21 14:00:00,109.27,109.42,108.83,109.07,34203.0,88.4887,88.6102,88.1324,88.3268,34203.0
2018-03-21 14:30:00,109.02,109.13,108.21,108.44,50223.0,88.2863,88.3754,87.6303,87.8166,50223.0
2018-03-21 15:00:00,108.51,109.1,108.51,108.76,52068.0,87.8733,88.3511,87.8733,88.0757,52068.0
2018-03-21 15:30:00,108.76,108.97,108.56,108.6,84896.0,88.0757,88.2458,87.9138,87.9462,84896.0
2018-03-22 09:30:00,107.34,107.97,107.02,107.4,85068.0,86.9258,87.436,86.6667,86.9744,85068.0
2018-03-22 10:00:00,107.59,107.96,107.01,107.96,91142.0,87.1282,87.4279,86.6586,87.4279,91142.0
2018-03-22 10:30:00,108.01,108.14,107.07,107.14,38890.0,87.4684,87.5736,86.7071,86.7638,38890.0
2018-03-22 11:00:00,107.12,107.31,106.83,106.92,45590.0,86.7476,86.9015,86.5128,86.5857,45590.0
2018-03-22 11:30:00,106.95,106.95,106.39,106.79,22098.0,86.61,86.61,86.1565,86.4804,22098.0
2018-03-22 12:00:00,106.78,107.31,106.61,107.31,41955.0,86.4723,86.9015,86.3346,86.9015,41955.0
2018-03-22 12:30:00,107.36,107.46,107.06,107.11,38146.0,86.942,87.023,86.699,86.7395,38146.0
2018-03-22 13:00:00,107.07,107.51,106.72,107.51,16723.0,86.7071,87.0635,86.4237,87.0635,16723.0
2018-03-22 13:30:00,107.47,107.68,107.38,107.42,15893.0,87.0311,87.2011,86.9582,86.9906,15893.0
2018-03-22 14:00:00,107.41,107.41,106.59,106.73,32511.0,86.9825,86.9825,86.3184,86.4318,32511.0
2018-03-22 14:30:00,106.73,106.9,106.54,106.6,30256.0,86.4318,86.5695,86.2779,86.3265,30256.0
2018-03-22 15:00:00,106.6,106.8,106.2,106.27,39073.0,86.3265,86.4885,86.0026,86.0593,39073.0
2018-03-22 15:30:00,106.24,106.4,105.58,105.69,139456.0,86.035,86.1646,85.5005,85.5896,139456.0
2018-03-23 09:30:00,105.79,106.58,104.75,104.91,49155.0,85.6706,86.3103,84.8284,84.9579,49155.0
2018-03-23 10:00:00,104.98,105.46,104.66,104.94,60431.0,85.0146,85.4033,84.7555,84.9822,60431.0
2018-03-23 10:30:00,104.92,105.49,104.74,105.33,72448.0,84.966,85.4276,84.8203,85.2981,72448.0
2018-03-23 11:00:00,105.41,105.43,105.04,105.17,35299.0,85.3628,85.379,85.0632,85.1685,35299.0
2018-03-23 11:30:00,105.12,105.16,104.41,104.51,23841.0,85.128,85.1604,84.553,84.634,23841.0
2018-03-23 12:00:00,104.46,104.85,104.27,104.64,23218.0,84.5935,84.9093,84.4397,84.7393,23218.0
2018-03-23 12:30:00,104.75,104.83,104.5,104.7,22504.0,84.8284,84.8932,84.6259,84.7879,22504.0
2018-03-23 13:00:00,104.63,105.24,104.49,105.11,20653.0,84.7312,85.2252,84.6178,85.1199,20653.0
2018-03-23 13:30:00,105.24,105.25,104.64,105.08,34197.0,85.2252,85.2333,84.7393,85.0956,34197.0
2018-03-23 14:00:00,105.08,105.16,104.64,104.74,41023.0,85.0956,85.1604,84.7393,84.8203,41023.0
2018-03-23 14:30:00,104.74,104.95,103.93,104.14,52177.0,84.8203,84.9903,84.1643,84.3344,52177.0
2018-03-23 15:00:00,104.06,104.38,103.78,104.31,78488.0,84.2696,84.5287,84.0428,84.472,78488.0
2018-03-23 15:30:00,104.26,104.44,103.71,103.79,209420.0,84.4316,84.5773,83.9862,84.0509,209420.0
2018-03-26 09:30:00,105.4,105.76,104.85,105.32,26222.0,85.3547,85.6463,84.9093,85.29,26222.0
2018-03-26 10:00:00,105.42,105.59,104.97,105.08,28557.0,85.3709,85.5086,85.0065,85.0956,28557.0
2018-03-26 10:30:00,105.06,105.17,104.83,105.09,27955.0,85.0794,85.1685,84.8932,85.1037,27955.0
2018-03-26 11:00:00,105.06,105.24,104.59,104.7,32858.0,85.0794,85.2252,84.6988,84.7879,32858.0
2018-03-26 11:30:00,104.72,105.44,104.72,105.12,30031.0,84.8041,85.3871,84.8041,85.128,30031.0
2018-03-26 12:00:00,105.12,105.53,105.06,105.35,19501.0,85.128,85.46,85.0794,85.3143,19501.0
2018-03-26 12:30:00,105.35,105.45,105.01,105.06,31235.0,85.3143,85.3952,85.0389,85.0794,31235.0
2018-03-26 13:00:00,105.08,105.38,105.03,105.2,18726.0,85.0956,85.3386,85.0551,85.1928,18726.0
2018-03-26 13:30:00,105.27,105.44,105.09,105.2,20952.0,85.2495,85.3871,85.1037,85.1928,20952.0
2018-03-26 14:00:00,105.18,105.23,105.01,105.02,28430.0,85.1766,85.2171,85.0389,85.047,28430.0
2018-03-26 14:30:00,105.12,105.86,105.08,105.76,24899.0,85.128,85.7273,85.0956,85.6463,24899.0
2018-03-26 15:00:00,105.79,105.9,105.65,105.9,29586.0,85.6706,85.7597,85.5572,85.7597,29586.0
2018-03-26 15:30:00,105.91,106.05,105.69,105.78,97541.0,85.7678,85.8811,85.5896,85.6625,97541.0
2018-03-27 09:30:00,106.44,106.44,105.25,105.4,22739.0,86.197,86.197,85.2333,85.3547,22739.0
2018-03-27 10:00:00,105.4,105.45,104.96,105.41,38288.0,85.3547,85.3952,84.9984,85.3628,38288.0
2018-03-27 10:30:00,105.37,105.92,105.07,105.76,54276.0,85.3305,85.7759,85.0875,85.6463,54276.0
2018-03-27 11:00:00,105.76,105.82,105.41,105.42,33102.0,85.6463,85.6949,85.3628,85.3709,33102.0
2018-03-27 11:30:00,105.49,106.4,105.43,106.26,28907.0,85.4276,86.1646,85.379,86.0512,28907.0
2018-03-27 12:00:00,106.25,106.26,105.74,105.86,30460.0,86.0431,86.0512,85.6301,85.7273,30460.0
2018-03-27 12:30:00,105.96,105.99,105.35,105.45,40282.0,85.8082,85.8325,85.3143,85.3952,40282.0
2018-03-27 13:00:00,105.49,105.68,105.36,105.38,30399.0,85.4276,85.5815,85.3224,85.3386,30399.0
2018-03-27 13:30:00,105.35,105.47,104.93,105.26,22921.0,85.3143,85.4114,84.9741,85.2414,22921.0
2018-03-27 14:00:00,105.22,105.28,104.82,104.88,56093.0,85.209,85.2576,84.8851,84.9336,56093.0
2018-03-27 14:30:00,104.89,105.12,104.62,104.66,28623.0,84.9417,85.128,84.7231,84.7555,28623.0
2018-03-27 15:00:00,104.66,104.7,103.95,103.98,39958.0,84.7555,84.7879,84.1805,84.2048,39958.0
2018-03-27 15:30:00,103.92,104.25,103.74,104.07,101951.0,84.1562,84.4235,84.0105,84.2777,101951.0
2018-03-28 09:30:00,104.46,105.38,104.26,105.32,45116.0,84.5935,85.3386,84.4316,85.29,45116.0
2018-03-28 10:00:00,105.32,105.93,104.92,105.11,59267.0,85.29,85.784,84.966,85.1199,59267.0
2018-03-28 10:30:00,105.12,105.5,104.41,104.83,58382.0,85.128,85.4357,84.553,84.8932,58382.0
2018-03-28 11:00:00,104.85,105.23,104.54,104.61,34376.0,84.9093,85.2171,84.6583,84.715,34376.0
2018-03-28 11:30:00,104.56,104.95,104.5,104.78,30351.0,84.6745,84.9903,84.6259,84.8527,30351.0
2018-03-28 12:00:00,104.84,105.32,104.8,104.89,25742.0,84.9012,85.29,84.8689,84.9417,25742.0
2018-03-28 12:30:00,104.9,105.4,104.81,104.95,36057.0,84.9498,85.3547,84.877,84.9903,36057.0
2018-03-28 13:00:00,104.93,105.22,104.62,105.08,33760.0,84.9741,85.209,84.7231,85.0956,33760.0
2018-03-28 13:30:00,105.15,105.32,104.75,104.93,27819.0,85.1523,85.29,84.8284,84.9741,27819.0
2018-03-28 14:00:00,104.97,105.29,104.8,105.05,29359.0,85.0065,85.2657,84.8689,85.0713,29359.0
2018-03-28 14:30:00,105.04,105.44,104.84,104.98,33821.0,85.0632,85.3871,84.9012,85.0146,33821.0
2018-03-28 15:00:00,104.92,105.07,104.55,104.97,46949.0,84.966,85.0875,84.6664,85.0065,46949.0
2018-03-28 15:30:00,104.94,105.23,104.81,104.97,139346.0,84.9822,85.2171,84.877,85.0065,139346.0
2018-03-29 09:30:00,105.7,107.36,105.09,105.09,35353.0,85.5977,86.942,85.1037,85.1037,35353.0
2018-03-29 10:00:00,105.11,105.51,104.58,104.59,25413.0,85.1199,85.4438,84.6907,84.6988,25413.0
2018-03-29 10:30:00,104.61,105.26,104.6,105.26,28781.0,84.715,85.2414,84.7069,85.2414,28781.0
2018-03-29 11:00:00,105.39,105.42,104.86,105.08,20141.0,85.3466,85.3709,84.9174,85.0956,20141.0
2018-03-29 11:30:00,105.04,105.32,104.93,105.31,16784.0,85.0632,85.29,84.9741,85.2819,16784.0
2018-03-29 12:00:00,105.32,105.41,105.12,105.35,15353.0,85.29,85.3628,85.128,85.3143,15353.0
2018-03-29 12:30:00,105.34,105.34,105.0,105.05,11706.0,85.3062,85.3062,85.0308,85.0713,11706.0
2018-03-29 13:00:00,105.13,105.35,104.78,105.35,23102.0,85.1361,85.3143,84.8527,85.3143,23102.0
2018-03-29 13:30:00,105.35,105.52,105.09,105.09,34876.0,85.3143,85.4519,85.1037,85.1037,34876.0
2018-03-29 14:00:00,105.1,105.26,104.51,104.68,54631.0,85.1118,85.2414,84.634,84.7717,54631.0
2018-03-29 14:30:00,104.73,104.97,104.42,104.42,33478.0,84.8122,85.0065,84.5611,84.5611,33478.0
2018-03-29 15:00:00,104.42,104.66,103.83,103.95,65165.0,84.5611,84.7555,84.0833,84.1805,65165.0
2018-03-29 15:30:00,103.92,104.29,103.74,104.1,122599.0,84.1562,84.4559,84.0105,84.302,122599.0
2018-04-02 09:30:00,103.96,104.43,103.41,103.43,25162.0,84.1886,84.5692,83.7432,83.7594,25162.0
2018-04-02 10:00:00,103.44,103.58,102.68,102.71,32055.0,83.7675,83.8809,83.152,83.1763,32055.0
2018-04-02 10:30:00,102.71,103.28,102.4,102.55,38022.0,83.1763,83.6379,82.9253,83.0468,38022.0
2018-04-02 11:00:00,102.58,102.66,101.83,102.2,42147.0,83.0711,83.1358,82.4637,82.7633,42147.0
2018-04-02 11:30:00,102.17,102.18,101.38,101.53,40750.0,82.739,82.7471,82.0993,82.2208,40750.0
2018-04-02 12:00:00,101.59,101.68,101.21,101.21,26201.0,82.2693,82.3422,81.9616,81.9616,26201.0
2018-04-02 12:30:00,101.19,101.7,101.18,101.23,28883.0,81.9454,82.3584,81.9373,81.9778,28883.0
2018-04-02 13:00:00,101.23,101.42,100.78,100.78,27513.0,81.9778,82.1317,81.6134,81.6134,27513.0
2018-04-02 13:30:00,100.76,101.1,100.26,100.26,33164.0,81.5972,81.8725,81.1923,81.1923,33164.0
2018-04-02 14:00:00,100.25,100.74,100.16,100.44,52117.0,81.1842,81.581,81.1113,81.3381,52117.0
2018-04-02 14:30:00,100.41,100.72,100.05,100.48,47271.0,81.3138,81.5648,81.0222,81.3704,47271.0
2018-04-02 15:00:00,100.48,100.63,100.18,100.63,106158.0,81.3704,81.4919,81.1275,81.4919,106158.0
2018-04-02 15:30:00,100.64,100.9,100.23,100.8,269882.0,81.5,81.7106,81.168,81.6296,269882.0
2018-04-03 09:30:00,101.02,101.96,100.8,100.98,82209.0,81.8077,82.569,81.6296,81.7754,82209.0
2018-04-03 10:00:00,101.0,101.4,100.87,101.02,67162.0,81.7916,82.1155,81.6863,81.8077,67162.0
2018-04-03 10:30:00,101.04,101.46,100.87,101.35,69185.0,81.8239,82.1641,81.6863,82.075,69185.0
2018-04-03 11:00:00,101.4,101.66,101.25,101.48,36712.0,82.1155,82.326,81.994,82.1803,36712.0
2018-04-03 11:30:00,101.45,101.45,100.74,100.98,30222.0,82.156,82.156,81.581,81.7754,30222.0
2018-04-03 12:00:00,101.0,101.45,101.0,101.03,22707.0,81.7916,82.156,81.7916,81.8158,22707.0
2018-04-03 12:30:00,101.12,101.33,101.01,101.16,22361.0,81.8887,82.0588,81.7996,81.9211,22361.0
2018-04-03 13:00:00,101.14,101.54,101.04,101.31,18719.0,81.9049,82.2289,81.8239,82.0426,18719.0
2018-04-03 13:30:00,101.37,101.39,100.82,101.26,26743.0,82.0912,82.1074,81.6458,82.0021,26743.0
2018-04-03 14:00:00,101.33,101.52,101.2,101.4,33711.0,82.0588,82.2127,81.9535,82.1155,33711.0
2018-04-03 14:30:00,101.37,101.63,101.11,101.5,42484.0,82.0912,82.3017,81.8806,82.1965,42484.0
2018-04-03 15:00:00,101.46,101.75,101.27,101.56,52749.0,82.1641,82.3989,82.0102,82.245,52749.0
2018-04-03 15:30:00,101.63,101.63,101.12,101.31,160124.0,82.3017,82.3017,81.8887,82.0426,160124.0
2018-04-04 09:30:00,100.44,102.32,100.41,101.25,54817.0,81.3381,82.8605,81.3138,81.994,54817.0
2018-04-04 10:00:00,101.3,101.72,101.14,101.31,41051.0,82.0345,82.3746,81.9049,82.0426,41051.0
2018-04-04 10:30:00,101.36,102.1,101.26,102.0,80551.0,82.0831,82.6824,82.0021,82.6014,80551.0
2018-04-04 11:00:00,102.04,102.89,101.97,102.48,44895.0,82.6338,83.3221,82.5771,82.9901,44895.0
2018-04-04 11:30:00,102.45,102.68,101.94,102.3,72033.0,82.9658,83.152,82.5528,82.8443,72033.0
2018-04-04 12:00:00,102.3,102.46,102.09,102.4,26759.0,82.8443,82.9739,82.6743,82.9253,26759.0
2018-04-04 12:30:00,102.44,102.79,102.32,102.68,23710.0,82.9577,83.2411,82.8605,83.152,23710.0
2018-04-04 13:00:00,102.7,102.77,102.14,102.27,21799.0,83.1682,83.2249,82.7147,82.82,21799.0
2018-04-04 13:30:00,102.27,102.39,101.9,102.22,26981.0,82.82,82.9172,82.5204,82.7795,26981.0
2018-04-04 14:00:00,102.2,102.59,102.17,102.53,41413.0,82.7633,83.0792,82.739,83.0306,41413.0
2018-04-04 14:30:00,102.58,102.96,102.38,102.93,41730.0,83.0711,83.3788,82.9091,83.3545,41730.0
2018-04-04 15:00:00,102.89,103.33,102.71,103.26,46170.0,83.3221,83.6784,83.1763,83.6217,46170.0
2018-04-04 15:30:00,103.26,103.38,102.83,103.19,196669.0,83.6217,83.7189,83.2735,83.5651,196669.0
2018-04-05 09:30:00,103.9,104.49,103.36,103.97,24030.0,84.14,84.6178,83.7027,84.1967,24030.0
2018-04-05 10:00:00,103.97,104.05,103.63,104.02,64051.0,84.1967,84.2615,83.9214,84.2372,64051.0
2018-04-05 10:30:00,104.0,104.47,103.93,104.26,49908.0,84.221,84.6016,84.1643,84.4316,49908.0
2018-04-05 11:00:00,104.26,105.14,104.26,105.02,66927.0,84.4316,85.1442,84.4316,85.047,66927.0
2018-04-05 11:30:00,105.07,105.25,104.91,105.01,58435.0,85.0875,85.2333,84.9579,85.0389,58435.0
2018-04-05 12:00:00,105.03,105.19,104.79,104.9,20078.0,85.0551,85.1847,84.8608,84.9498,20078.0
2018-04-05 12:30:00,104.89,104.9,104.52,104.63,16554.0,84.9417,84.9498,84.6421,84.7312,16554.0
2018-04-05 13:00:00,104.7,104.85,104.56,104.68,13245.0,84.7879,84.9093,84.6745,84.7717,13245.0
2018-04-05 13:30:00,104.73,104.99,104.58,104.89,18623.0,84.8122,85.0227,84.6907,84.9417,18623.0
2018-04-05 14:00:00,104.93,105.0,104.66,104.94,26692.0,84.9741,85.0308,84.7555,84.9822,26692.0
2018-04-05 14:30:00,104.93,105.34,104.92,105.18,32324.0,84.9741,85.3062,84.966,85.1766,32324.0
2018-04-05 15:00:00,105.23,105.45,105.09,105.26,43379.0,85.2171,85.3952,85.1037,85.2414,43379.0
2018-04-05 15:30:00,105.25,105.29,104.73,105.0,157615.0,85.2333,85.2657,84.8122,85.0308,157615.0
2018-04-06 09:30:00,104.43,104.83,104.16,104.75,41797.0,84.5692,84.8932,84.3506,84.8284,41797.0
2018-04-06 10:00:00,104.8,105.46,104.72,104.72,33802.0,84.8689,85.4033,84.8041,84.8041,33802.0
2018-04-06 10:30:00,104.8,105.03,104.24,104.8,43007.0,84.8689,85.0551,84.4154,84.8689,43007.0
2018-04-06 11:00:00,104.84,104.87,104.51,104.64,47911.0,84.9012,84.9255,84.634,84.7393,47911.0
2018-04-06 11:30:00,104.65,105.01,104.58,104.7,36002.0,84.7474,85.0389,84.6907,84.7879,36002.0
2018-04-06 12:00:00,104.7,104.79,104.35,104.43,31312.0,84.7879,84.8608,84.5044,84.5692,31312.0
2018-04-06 12:30:00,104.37,104.92,104.31,104.88,36556.0,84.5206,84.966,84.472,84.9336,36556.0
2018-04-06 13:00:00,104.86,105.15,104.66,105.04,39338.0,84.9174,85.1523,84.7555,85.0632,39338.0
2018-04-06 13:30:00,105.05,105.05,104.09,104.11,25767.0,85.0713,85.0713,84.2939,84.3101,25767.0
2018-04-06 14:00:00,104.1,104.2,103.86,104.01,36000.0,84.302,84.383,84.1076,84.2291,36000.0
2018-04-06 14:30:00,103.97,104.04,103.15,103.3,52241.0,84.1967,84.2534,83.5327,83.6541,52241.0
2018-04-06 15:00:00,103.41,103.98,103.34,103.64,51215.0,83.7432,84.2048,83.6865,83.9295,51215.0
2018-04-06 15:30:00,103.63,104.45,103.6,104.05,119065.0,83.9214,84.5854,83.8971,84.2615,119065.0
2018-04-09 09:30:00,104.6,104.89,104.02,104.59,23906.0,84.7069,84.9417,84.2372,84.6988,23906.0
2018-04-09 10:00:00,104.63,104.7,104.15,104.34,31762.0,84.7312,84.7879,84.3425,84.4963,31762.0
2018-04-09 10:30:00,104.36,104.53,103.52,104.53,87081.0,84.5125,84.6502,83.8323,84.6502,87081.0
2018-04-09 11:00:00,104.5,105.31,104.44,105.25,70969.0,84.6259,85.2819,84.5773,85.2333,70969.0
2018-04-09 11:30:00,105.27,105.9,105.26,105.4,106630.0,85.2495,85.7597,85.2414,85.3547,106630.0
2018-04-09 12:00:00,105.35,105.64,105.04,105.33,38543.0,85.3143,85.5491,85.0632,85.2981,38543.0
2018-04-09 12:30:00,105.28,105.34,105.17,105.32,35756.0,85.2576,85.3062,85.1685,85.29,35756.0
2018-04-09 13:00:00,105.35,105.56,104.99,105.3,35807.0,85.3143,85.4843,85.0227,85.2738,35807.0
2018-04-09 13:30:00,105.27,105.53,105.22,105.43,28097.0,85.2495,85.46,85.209,85.379,28097.0
2018-04-09 14:00:00,105.42,105.48,104.87,104.92,42447.0,85.3709,85.4195,84.9255,84.966,42447.0
2018-04-09 14:30:00,104.96,105.04,104.71,104.91,45162.0,84.9984,85.0632,84.796,84.9579,45162.0
2018-04-09 15:00:00,104.92,104.97,104.5,104.78,44547.0,84.966,85.0065,84.6259,84.8527,44547.0
2018-04-09 15:30:00,104.78,104.83,104.3,104.43,209370.0,84.8527,84.8932,84.4639,84.5692,209370.0
2018-04-10 09:30:00,105.82,105.82,104.21,105.28,168134.0,85.6949,85.6949,84.3911,85.2576,168134.0
2018-04-10 10:00:00,105.26,106.08,105.02,105.9,42545.0,85.2414,85.9054,85.047,85.7597,42545.0
2018-04-10 10:30:00,105.95,106.5,105.68,106.5,42231.0,85.8001,86.2455,85.5815,86.2455,42231.0
2018-04-10 11:00:00,106.54,106.99,106.35,106.75,76585.0,86.2779,86.6424,86.1241,86.448,76585.0
2018-04-10 11:30:00,106.73,106.96,105.98,106.61,52251.0,86.4318,86.6181,85.8244,86.3346,52251.0
2018-04-10 12:00:00,106.61,106.68,106.06,106.08,49222.0,86.3346,86.3913,85.8892,85.9054,49222.0
2018-04-10 12:30:00,106.22,106.67,106.19,106.66,39955.0,86.0188,86.3832,85.9945,86.3751,39955.0
2018-04-10 13:00:00,106.69,106.95,106.48,106.91,28950.0,86.3994,86.61,86.2294,86.5776,28950.0
2018-04-10 13:30:00,106.93,107.1,106.57,106.94,30478.0,86.5938,86.7314,86.3022,86.6019,30478.0
2018-04-10 14:00:00,106.93,107.05,106.64,106.67,120015.0,86.5938,86.6909,86.3589,86.3832,120015.0
2018-04-10 14:30:00,106.71,106.74,106.31,106.59,57524.0,86.4156,86.4399,86.0917,86.3184,57524.0
2018-04-10 15:00:00,106.61,106.89,106.33,106.58,88804.0,86.3346,86.5614,86.1079,86.3103,88804.0
2018-04-10 15:30:00,106.58,106.87,106.43,106.48,234802.0,86.3103,86.5452,86.1889,86.2294,234802.0
2018-04-11 09:30:00,106.03,107.72,106.03,107.48,65086.0,85.8649,87.2335,85.8649,87.0392,65086.0
2018-04-11 10:00:00,107.48,107.61,106.62,107.07,93145.0,87.0392,87.1444,86.3427,86.7071,93145.0
2018-04-11 10:30:00,107.04,107.06,106.54,106.54,48839.0,86.6828,86.699,86.2779,86.2779,48839.0
2018-04-11 11:00:00,106.5,107.34,106.35,107.3,34239.0,86.2455,86.9258,86.1241,86.8934,34239.0
2018-04-11 11:30:00,107.28,107.61,107.07,107.3,39550.0,86.8772,87.1444,86.7071,86.8934,39550.0
2018-04-11 12:00:00,107.29,107.48,107.12,107.21,31138.0,86.8853,87.0392,86.7476,86.8205,31138.0
2018-04-11 12:30:00,107.2,107.28,106.9,107.1,24269.0,86.8124,86.8772,86.5695,86.7314,24269.0
2018-04-11 13:00:00,107.12,107.4,107.05,107.25,22596.0,86.7476,86.9744,86.6909,86.8529,22596.0
2018-04-11 13:30:00,107.27,107.58,107.13,107.46,25433.0,86.8691,87.1201,86.7557,87.023,25433.0
2018-04-11 14:00:00,107.48,107.49,107.03,107.25,30616.0,87.0392,87.0473,86.6747,86.8529,30616.0
2018-04-11 14:30:00,107.24,107.46,107.18,107.28,39882.0,86.8448,87.023,86.7962,86.8772,39882.0
2018-04-11 15:00:00,107.28,107.33,106.66,106.86,43008.0,86.8772,86.9177,86.3751,86.5371,43008.0
2018-04-11 15:30:00,106.88,107.24,106.88,107.12,155929.0,86.5533,86.8448,86.5533,86.7476,155929.0
2018-04-12 09:30:00,107.28,108.33,107.28,107.69,34195.0,86.8772,87.7275,86.8772,87.2092,34195.0
2018-04-12 10:00:00,107.73,108.17,107.69,108.08,32202.0,87.2416,87.5979,87.2092,87.5251,32202.0
2018-04-12 10:30:00,108.03,108.63,107.96,108.57,61405.0,87.4846,87.9705,87.4279,87.9219,61405.0
2018-04-12 11:00:00,108.51,108.84,108.27,108.53,133915.0,87.8733,88.1405,87.6789,87.8895,133915.0
2018-04-12 11:30:00,108.55,108.58,107.58,107.74,69984.0,87.9057,87.93,87.1201,87.2497,69984.0
2018-04-12 12:00:00,107.74,108.06,107.49,108.03,57488.0,87.2497,87.5089,87.0473,87.4846,57488.0
2018-04-12 12:30:00,108.03,108.44,107.95,108.25,45504.0,87.4846,87.8166,87.4198,87.6627,45504.0
2018-04-12 13:00:00,108.25,108.25,107.7,107.82,30074.0,87.6627,87.6627,87.2173,87.3145,30074.0
2018-04-12 13:30:00,107.77,108.39,107.74,107.9,35673.0,87.274,87.7761,87.2497,87.3793,35673.0
2018-04-12 14:00:00,107.89,108.14,107.81,108.04,48307.0,87.3712,87.5736,87.3064,87.4927,48307.0
2018-04-12 14:30:00,108.02,108.11,107.79,108.04,56009.0,87.4765,87.5494,87.2902,87.4927,56009.0
2018-04-12 15:00:00,108.02,108.55,107.9,108.52,70145.0,87.4765,87.9057,87.3793,87.8814,70145.0
2018-04-12 15:30:00,108.5,108.63,108.22,108.22,199850.0,87.8652,87.9705,87.6384,87.6384,199850.0
2018-04-13 09:30:00,108.73,108.73,107.31,107.72,44459.0,88.0514,88.0514,86.9015,87.2335,44459.0
2018-04-13 10:00:00,107.66,107.99,106.93,107.09,56162.0,87.1849,87.4522,86.5938,86.7233,56162.0
2018-04-13 10:30:00,107.17,107.62,107.0,107.0,78827.0,86.7881,87.1525,86.6505,86.6505,78827.0
2018-04-13 11:00:00,107.01,107.34,106.7,107.16,58051.0,86.6586,86.9258,86.4075,86.78,58051.0
2018-04-13 11:30:00,107.06,107.22,106.9,107.2,34821.0,86.699,86.8286,86.5695,86.8124,34821.0
2018-04-13 12:00:00,107.19,107.47,106.92,107.22,42557.0,86.8043,87.0311,86.5857,86.8286,42557.0
2018-04-13 12:30:00,107.26,107.26,106.84,107.05,18775.0,86.861,86.861,86.5209,86.6909,18775.0
2018-04-13 13:00:00,107.06,107.11,106.88,106.91,14400.0,86.699,86.7395,86.5533,86.5776,14400.0
2018-04-13 13:30:00,106.96,107.18,106.92,106.97,16563.0,86.6181,86.7962,86.5857,86.6262,16563.0
2018-04-13 14:00:00,106.99,107.02,106.44,106.53,50702.0,86.6424,86.6667,86.197,86.2698,50702.0
2018-04-13 14:30:00,106.53,106.61,106.1,106.1,40149.0,86.2698,86.3346,85.9216,85.9216,40149.0
2018-04-13 15:00:00,106.1,106.23,105.72,105.83,47245.0,85.9216,86.0269,85.6139,85.703,47245.0
2018-04-13 15:30:00,105.78,106.4,105.78,106.26,103244.0,85.6625,86.1646,85.6625,86.0512,103244.0
2018-04-16 09:30:00,106.59,106.76,105.67,106.08,70198.0,86.3184,86.4561,85.5734,85.9054,70198.0
2018-04-16 10:00:00,106.08,107.02,106.05,107.02,48513.0,85.9054,86.6667,85.8811,86.6667,48513.0
2018-04-16 10:30:00,106.96,107.02,106.45,106.66,43538.0,86.6181,86.6667,86.2051,86.3751,43538.0
2018-04-16 11:00:00,106.59,106.91,106.56,106.66,30172.0,86.3184,86.5776,86.2941,86.3751,30172.0
2018-04-16 11:30:00,106.63,106.86,106.61,106.75,18711.0,86.3508,86.5371,86.3346,86.448,18711.0
2018-04-16 12:00:00,106.72,106.93,106.46,106.57,14961.0,86.4237,86.5938,86.2132,86.3022,14961.0
2018-04-16 12:30:00,106.58,106.84,106.44,106.51,17353.0,86.3103,86.5209,86.197,86.2536,17353.0
2018-04-16 13:00:00,106.55,106.62,106.44,106.55,21483.0,86.286,86.3427,86.197,86.286,21483.0
2018-04-16 13:30:00,106.6,106.78,106.54,106.7,21482.0,86.3265,86.4723,86.2779,86.4075,21482.0
2018-04-16 14:00:00,106.73,106.74,106.39,106.65,55104.0,86.4318,86.4399,86.1565,86.367,55104.0
2018-04-16 14:30:00,106.62,106.89,106.6,106.72,36790.0,86.3427,86.5614,86.3265,86.4237,36790.0
2018-04-16 15:00:00,106.71,107.23,106.68,107.05,88036.0,86.4156,86.8367,86.3913,86.6909,88036.0
2018-04-16 15:30:00,107.03,107.16,106.57,106.69,138466.0,86.6747,86.78,86.3022,86.3994,138466.0
2018-04-17 09:30:00,107.12,107.19,106.0,106.6,53244.0,86.7476,86.8043,85.8406,86.3265,53244.0
2018-04-17 10:00:00,106.54,106.62,106.14,106.51,36311.0,86.2779,86.3427,85.954,86.2536,36311.0
2018-04-17 10:30:00,106.57,106.61,106.18,106.56,26455.0,86.3022,86.3346,85.9864,86.2941,26455.0
2018-04-17 11:00:00,106.58,106.78,106.54,106.69,21509.0,86.3103,86.4723,86.2779,86.3994,21509.0
2018-04-17 11:30:00,106.68,106.72,106.45,106.45,16481.0,86.3913,86.4237,86.2051,86.2051,16481.0
2018-04-17 12:00:00,106.41,106.55,106.04,106.04,21424.0,86.1727,86.286,85.873,85.873,21424.0
2018-04-17 12:30:00,106.04,106.07,105.21,105.33,80258.0,85.873,85.8973,85.2009,85.2981,80258.0
2018-04-17 13:00:00,105.33,105.62,105.29,105.38,32301.0,85.2981,85.5329,85.2657,85.3386,32301.0
2018-04-17 13:30:00,105.34,105.79,105.34,105.7,26212.0,85.3062,85.6706,85.3062,85.5977,26212.0
2018-04-17 14:00:00,105.7,106.1,105.58,105.69,57797.0,85.5977,85.9216,85.5005,85.5896,57797.0
2018-04-17 14:30:00,105.68,105.86,105.65,105.78,27052.0,85.5815,85.7273,85.5572,85.6625,27052.0
2018-04-17 15:00:00,105.76,106.07,105.59,105.61,64039.0,85.6463,85.8973,85.5086,85.5248,64039.0
2018-04-17 15:30:00,105.63,105.78,105.49,105.59,166878.0,85.541,85.6625,85.4276,85.5086,166878.0
2018-04-18 09:30:00,106.17,107.17,106.14,106.78,19870.0,85.9783,86.7881,85.954,86.4723,19870.0
2018-04-18 10:00:00,106.82,107.41,106.78,107.04,39264.0,86.5047,86.9825,86.4723,86.6828,39264.0
2018-04-18 10:30:00,107.02,107.13,106.65,106.76,33506.0,86.6667,86.7557,86.367,86.4561,33506.0
2018-04-18 11:00:00,106.76,106.95,106.59,106.91,23192.0,86.4561,86.61,86.3184,86.5776,23192.0
2018-04-18 11:30:00,106.85,107.16,106.64,106.81,25856.0,86.529,86.78,86.3589,86.4966,25856.0
2018-04-18 12:00:00,106.9,107.15,106.81,106.91,18295.0,86.5695,86.7719,86.4966,86.5776,18295.0
2018-04-18 12:30:00,106.95,107.08,106.9,107.06,23014.0,86.61,86.7152,86.5695,86.699,23014.0
2018-04-18 13:00:00,107.02,107.06,106.78,106.82,58396.0,86.6667,86.699,86.4723,86.5047,58396.0
2018-04-18 13:30:00,106.86,106.91,106.71,106.72,30903.0,86.5371,86.5776,86.4156,86.4237,30903.0
2018-04-18 14:00:00,106.73,106.78,106.27,106.3,24364.0,86.4318,86.4723,86.0593,86.0836,24364.0
2018-04-18 14:30:00,106.34,106.36,105.84,105.87,23104.0,86.116,86.1322,85.7111,85.7354,23104.0
2018-04-18 15:00:00,105.9,105.97,105.83,105.85,25782.0,85.7597,85.8163,85.703,85.7192,25782.0
2018-04-18 15:30:00,105.85,105.91,105.68,105.86,129480.0,85.7192,85.7678,85.5815,85.7273,129480.0
2018-04-19 09:30:00,105.74,106.06,105.06,105.27,31258.0,85.6301,85.8892,85.0794,85.2495,31258.0
2018-04-19 10:00:00,105.33,105.42,104.74,105.18,30462.0,85.2981,85.3709,84.8203,85.1766,30462.0
2018-04-19 10:30:00,105.22,105.51,105.19,105.51,36537.0,85.209,85.4438,85.1847,85.4438,36537.0
2018-04-19 11:00:00,105.5,105.53,104.86,105.19,34915.0,85.4357,85.46,84.9174,85.1847,34915.0
2018-04-19 11:30:00,105.2,105.69,105.15,105.39,42903.0,85.1928,85.5896,85.1523,85.3466,42903.0
2018-04-19 12:00:00,105.36,105.64,105.33,105.54,33136.0,85.3224,85.5491,85.2981,85.4681,33136.0
2018-04-19 12:30:00,105.56,105.86,105.56,105.78,29412.0,85.4843,85.7273,85.4843,85.6625,29412.0
2018-04-19 13:00:00,105.78,105.92,105.61,105.87,31996.0,85.6625,85.7759,85.5248,85.7354,31996.0
2018-04-19 13:30:00,105.87,106.27,105.76,106.15,34084.0,85.7354,86.0593,85.6463,85.9621,34084.0
2018-04-19 14:00:00,106.19,106.52,106.13,106.52,29724.0,85.9945,86.2617,85.9459,86.2617,29724.0
2018-04-19 14:30:00,106.51,106.8,106.48,106.7,37077.0,86.2536,86.4885,86.2294,86.4075,37077.0
2018-04-19 15:00:00,106.7,106.89,106.57,106.84,63186.0,86.4075,86.5614,86.3022,86.5209,63186.0
2018-04-19 15:30:00,106.82,107.14,106.7,106.8,135612.0,86.5047,86.7638,86.4075,86.4885,135612.0
2018-04-20 09:30:00,105.96,106.32,105.44,105.9,106053.0,85.8082,86.0998,85.3871,85.7597,106053.0
2018-04-20 10:00:00,105.9,105.95,105.37,105.58,162242.0,85.7597,85.8001,85.3305,85.5005,162242.0
2018-04-20 10:30:00,105.55,105.62,104.89,104.96,71856.0,85.4762,85.5329,84.9417,84.9984,71856.0
2018-04-20 11:00:00,104.93,104.99,104.51,104.97,62719.0,84.9741,85.0227,84.634,85.0065,62719.0
2018-04-20 11:30:00,104.98,105.72,104.94,105.69,65826.0,85.0146,85.6139,84.9822,85.5896,65826.0
2018-04-20 12:00:00,105.69,105.69,105.15,105.24,51238.0,85.5896,85.5896,85.1523,85.2252,51238.0
2018-04-20 12:30:00,105.23,105.24,104.28,104.37,41296.0,85.2171,85.2252,84.4478,84.5206,41296.0
2018-04-20 13:00:00,104.32,104.41,103.81,104.0,99715.0,84.4801,84.553,84.0671,84.221,99715.0
2018-04-20 13:30:00,104.0,104.37,103.96,104.06,49577.0,84.221,84.5206,84.1886,84.2696,49577.0
2018-04-20 14:00:00,104.01,104.04,103.7,103.82,44330.0,84.2291,84.2534,83.9781,84.0752,44330.0
2018-04-20 14:30:00,103.82,103.88,103.52,103.68,55457.0,84.0752,84.1238,83.8323,83.9619,55457.0
2018-04-20 15:00:00,103.65,103.73,103.26,103.38,85816.0,83.9376,84.0024,83.6217,83.7189,85816.0
2018-04-20 15:30:00,103.38,103.54,103.25,103.38,266143.0,83.7189,83.8485,83.6136,83.7189,266143.0
2018-04-23 09:30:00,102.95,104.92,102.95,104.82,154539.0,83.3707,84.966,83.3707,84.8851,154539.0
2018-04-23 10:00:00,104.89,104.98,104.25,104.26,54391.0,84.9417,85.0146,84.4235,84.4316,54391.0
2018-04-23 10:30:00,104.32,104.79,104.21,104.77,45578.0,84.4801,84.8608,84.3911,84.8446,45578.0
2018-04-23 11:00:00,104.77,105.37,104.61,104.7,103692.0,84.8446,85.3305,84.715,84.7879,103692.0
2018-04-23 11:30:00,104.68,104.81,104.48,104.57,48367.0,84.7717,84.877,84.6097,84.6826,48367.0
2018-04-23 12:00:00,104.58,104.83,104.5,104.6,26582.0,84.6907,84.8932,84.6259,84.7069,26582.0
2018-04-23 12:30:00,104.63,104.83,104.57,104.81,32915.0,84.7312,84.8932,84.6826,84.877,32915.0
2018-04-23 13:00:00,104.83,105.0,104.79,104.95,23421.0,84.8932,85.0308,84.8608,84.9903,23421.0
2018-04-23 13:30:00,104.97,104.97,104.74,104.82,38233.0,85.0065,85.0065,84.8203,84.8851,38233.0
2018-04-23 14:00:00,104.83,104.99,104.6,104.75,50809.0,84.8932,85.0227,84.7069,84.8284,50809.0
2018-04-23 14:30:00,104.69,104.79,104.44,104.52,39286.0,84.7798,84.8608,84.5773,84.6421,39286.0
2018-04-23 15:00:00,104.52,104.96,104.49,104.93,51873.0,84.6421,84.9984,84.6178,84.9741,51873.0
2018-04-23 15:30:00,104.94,105.16,104.88,105.09,155816.0,84.9822,85.1604,84.9336,85.1037,155816.0
2018-04-24 09:30:00,105.72,105.87,105.21,105.39,34388.0,85.6139,85.7354,85.2009,85.3466,34388.0
2018-04-24 10:00:00,105.45,105.95,105.38,105.45,81066.0,85.3952,85.8001,85.3386,85.3952,81066.0
2018-04-24 10:30:00,105.46,105.49,105.07,105.37,36885.0,85.4033,85.4276,85.0875,85.3305,36885.0
2018-04-24 11:00:00,105.33,105.49,105.1,105.49,33876.0,85.2981,85.4276,85.1118,85.4276,33876.0
2018-04-24 11:30:00,105.5,105.92,105.5,105.6,34346.0,85.4357,85.7759,85.4357,85.5167,34346.0
2018-04-24 12:00:00,105.59,105.66,104.64,104.68,37879.0,85.5086,85.5653,84.7393,84.7717,37879.0
2018-04-24 12:30:00,104.69,104.73,104.35,104.38,26046.0,84.7798,84.8122,84.5044,84.5287,26046.0
2018-04-24 13:00:00,104.25,104.45,104.15,104.26,18890.0,84.4235,84.5854,84.3425,84.4316,18890.0
2018-04-24 13:30:00,104.28,104.32,103.79,103.9,42364.0,84.4478,84.4801,84.0509,84.14,42364.0
2018-04-24 14:00:00,103.9,104.04,103.49,103.74,25134.0,84.14,84.2534,83.808,84.0105,25134.0
2018-04-24 14:30:00,103.69,103.99,103.66,103.74,28185.0,83.97,84.2129,83.9457,84.0105,28185.0
2018-04-24 15:00:00,103.83,104.24,103.8,104.07,45683.0,84.0833,84.4154,84.059,84.2777,45683.0
2018-04-24 15:30:00,104.05,104.05,103.59,103.98,175979.0,84.2615,84.2615,83.889,84.2048,175979.0
2018-04-25 09:30:00,103.23,104.11,102.64,102.95,166354.0,83.5974,84.3101,83.1197,83.3707,166354.0
2018-04-25 10:00:00,102.97,104.14,102.9,104.03,83393.0,83.3869,84.3344,83.3302,84.2453,83393.0
2018-04-25 10:30:00,104.06,104.51,103.91,104.46,101087.0,84.2696,84.634,84.1481,84.5935,101087.0
2018-04-25 11:00:00,104.41,104.55,103.91,103.99,46186.0,84.553,84.6664,84.1481,84.2129,46186.0
2018-04-25 11:30:00,103.98,104.13,103.87,103.96,59772.0,84.2048,84.3263,84.1157,84.1886,59772.0
2018-04-25 12:00:00,103.95,104.09,103.91,103.98,94118.0,84.1805,84.2939,84.1481,84.2048,94118.0
2018-04-25 12:30:00,103.95,104.95,103.94,104.78,156110.0,84.1805,84.9903,84.1724,84.8527,156110.0
2018-04-25 13:00:00,104.76,105.02,104.57,105.02,32887.0,84.8365,85.047,84.6826,85.047,32887.0
2018-04-25 13:30:00,105.02,105.1,104.24,104.61,94872.0,85.047,85.1118,84.4154,84.715,94872.0
2018-04-25 14:00:00,104.65,104.92,104.25,104.3,97675.0,84.7474,84.966,84.4235,84.4639,97675.0
2018-04-25 14:30:00,104.34,105.43,104.29,105.21,144584.0,84.4963,85.379,84.4559,85.2009,144584.0
2018-04-25 15:00:00,105.19,105.19,104.58,104.84,99357.0,85.1847,85.1847,84.6907,84.9012,99357.0
2018-04-25 15:30:00,104.86,105.06,104.44,104.98,221651.0,84.9174,85.0794,84.5773,85.0146,221651.0
2018-04-26 09:30:00,100.01,101.87,98.68,101.53,513025.0,80.9898,82.4961,79.9128,82.2208,513025.0
2018-04-26 10:00:00,101.56,103.38,101.01,103.28,218525.0,82.245,83.7189,81.7996,83.6379,218525.0
2018-04-26 10:30:00,103.31,104.98,103.05,104.14,151972.0,83.6622,85.0146,83.4517,84.3344,151972.0
2018-04-26 11:00:00,104.12,104.95,103.88,104.21,96940.0,84.3182,84.9903,84.1238,84.3911,96940.0
2018-04-26 11:30:00,104.26,104.34,103.07,103.08,52626.0,84.4316,84.4963,83.4679,83.476,52626.0
2018-04-26 12:00:00,103.07,104.2,102.98,103.97,66525.0,83.4679,84.383,83.395,84.1967,66525.0
2018-04-26 12:30:00,103.97,105.6,103.96,105.12,68192.0,84.1967,85.5167,84.1886,85.128,68192.0
2018-04-26 13:00:00,105.12,106.69,104.75,106.05,77012.0,85.128,86.3994,84.8284,85.8811,77012.0
2018-04-26 13:30:00,106.08,106.5,105.51,105.75,103428.0,85.9054,86.2455,85.4438,85.6382,103428.0
2018-04-26 14:00:00,105.75,106.28,105.7,106.12,48814.0,85.6382,86.0674,85.5977,85.9378,48814.0
2018-04-26 14:30:00,106.09,107.74,106.08,106.4,94905.0,85.9135,87.2497,85.9054,86.1646,94905.0
2018-04-26 15:00:00,106.49,107.18,106.49,106.7,128153.0,86.2374,86.7962,86.2374,86.4075,128153.0
2018-04-26 15:30:00,106.71,107.46,106.5,106.62,293351.0,86.4156,87.023,86.2455,86.3427,293351.0
2018-04-27 09:30:00,106.54,108.24,106.16,106.3,69391.0,86.2779,87.6546,85.9702,86.0836,69391.0
2018-04-27 10:00:00,106.31,106.31,103.93,103.98,76942.0,86.0917,86.0917,84.1643,84.2048,76942.0
2018-04-27 10:30:00,104.02,104.02,103.08,103.12,58654.0,84.2372,84.2372,83.476,83.5084,58654.0
2018-04-27 11:00:00,103.2,103.4,102.67,102.87,53012.0,83.5731,83.7351,83.1439,83.3059,53012.0
2018-04-27 11:30:00,102.86,103.62,102.63,103.57,56788.0,83.2978,83.9133,83.1116,83.8728,56788.0
2018-04-27 12:00:00,103.59,103.71,103.25,103.5,47212.0,83.889,83.9862,83.6136,83.8161,47212.0
2018-04-27 12:30:00,103.41,103.82,103.05,103.82,25053.0,83.7432,84.0752,83.4517,84.0752,25053.0
2018-04-27 13:00:00,103.82,104.26,103.62,103.8,40224.0,84.0752,84.4316,83.9133,84.059,40224.0
2018-04-27 13:30:00,103.83,103.83,103.33,103.59,48036.0,84.0833,84.0833,83.6784,83.889,48036.0
2018-04-27 14:00:00,103.59,103.59,103.09,103.32,76880.0,83.889,83.889,83.4841,83.6703,76880.0
2018-04-27 14:30:00,103.32,103.61,103.18,103.48,163033.0,83.6703,83.9052,83.557,83.7999,163033.0
2018-04-27 15:00:00,103.46,103.71,103.04,103.06,80003.0,83.7837,83.9862,83.4436,83.4598,80003.0
2018-04-27 15:30:00,103.08,103.42,103.01,103.36,253164.0,83.476,83.7513,83.4193,83.7027,253164.0
2018-04-30 09:30:00,103.7,104.31,102.34,102.62,146483.0,83.9781,84.472,82.8767,83.1035,146483.0
2018-04-30 10:00:00,102.58,102.61,101.45,101.98,132032.0,83.0711,83.0954,82.156,82.5852,132032.0
2018-04-30 10:30:00,101.95,102.18,101.69,101.88,45397.0,82.5609,82.7471,82.3503,82.5042,45397.0
2018-04-30 11:00:00,101.91,102.12,101.71,101.72,42066.0,82.5285,82.6985,82.3665,82.3746,42066.0
2018-04-30 11:30:00,101.75,101.75,100.54,100.66,44568.0,82.3989,82.3989,81.419,81.5162,44568.0
2018-04-30 12:00:00,100.63,100.75,99.85,100.14,84270.0,81.4919,81.5891,80.8603,81.0951,84270.0
2018-04-30 12:30:00,100.15,100.31,99.9,100.06,74977.0,81.1032,81.2328,80.9008,81.0303,74977.0
2018-04-30 13:00:00,100.07,100.16,99.83,100.15,34636.0,81.0384,81.1113,80.8441,81.1032,34636.0
2018-04-30 13:30:00,100.19,100.25,99.95,100.18,46705.0,81.1356,81.1842,80.9412,81.1275,46705.0
2018-04-30 14:00:00,100.17,100.32,99.98,100.27,57041.0,81.1194,81.2409,80.9655,81.2004,57041.0
2018-04-30 14:30:00,100.24,100.52,100.22,100.47,46936.0,81.1761,81.4028,81.1599,81.3623,46936.0
2018-04-30 15:00:00,100.44,100.47,100.24,100.35,56813.0,81.3381,81.3623,81.1761,81.2652,56813.0
2018-04-30 15:30:00,100.35,100.68,100.26,100.3,173256.0,81.2652,81.5324,81.1923,81.2247,173256.0
2018-05-01 09:30:00,99.77,100.76,98.82,100.51,68335.0,80.7955,81.5972,80.0261,81.3947,68335.0
2018-05-01 10:00:00,100.51,100.91,100.11,100.28,50315.0,81.3947,81.7187,81.0708,81.2085,50315.0
2018-05-01 10:30:00,100.2,100.21,99.4,99.43,44042.0,81.1437,81.1518,80.4958,80.5201,44042.0
2018-05-01 11:00:00,99.43,99.52,98.92,99.06,73590.0,80.5201,80.593,80.1071,80.2205,73590.0
2018-05-01 11:30:00,99.06,99.56,98.96,99.25,69836.0,80.2205,80.6254,80.1395,80.3744,69836.0
2018-05-01 12:00:00,99.28,99.4,98.84,99.38,52605.0,80.3987,80.4958,80.0423,80.4796,52605.0
2018-05-01 12:30:00,99.37,99.61,99.03,99.15,19832.0,80.4715,80.6659,80.1962,80.2934,19832.0
2018-05-01 13:00:00,99.16,99.52,99.09,99.51,24070.0,80.3015,80.593,80.2448,80.5849,24070.0
2018-05-01 13:30:00,99.52,100.14,99.52,100.14,27280.0,80.593,81.0951,80.593,81.0951,27280.0
2018-05-01 14:00:00,100.12,100.24,100.01,100.11,28858.0,81.0789,81.1761,80.9898,81.0708,28858.0
2018-05-01 14:30:00,100.07,100.33,99.85,100.13,29499.0,81.0384,81.249,80.8603,81.087,29499.0
2018-05-01 15:00:00,100.16,100.28,99.61,100.11,43581.0,81.1113,81.2085,80.6659,81.0708,43581.0
2018-05-01 15:30:00,100.14,100.33,99.94,100.27,171367.0,81.0951,81.249,80.9331,81.2004,171367.0
2018-05-02 09:30:00,100.28,101.0,99.67,100.16,53438.0,81.2085,81.7916,80.7145,81.1113,53438.0
2018-05-02 10:00:00,100.23,100.75,100.2,100.53,64899.0,81.168,81.5891,81.1437,81.4109,64899.0
2018-05-02 10:30:00,100.53,101.07,100.45,100.9,24506.0,81.4109,81.8482,81.3462,81.7106,24506.0
2018-05-02 11:00:00,100.95,101.07,100.62,100.62,54123.0,81.7511,81.8482,81.4838,81.4838,54123.0
2018-05-02 11:30:00,100.61,100.8,99.93,100.06,16791.0,81.4757,81.6296,80.925,81.0303,16791.0
2018-05-02 12:00:00,100.09,100.23,99.99,100.2,19950.0,81.0546,81.168,80.9736,81.1437,19950.0
2018-05-02 12:30:00,100.21,100.44,100.13,100.38,57993.0,81.1518,81.3381,81.087,81.2895,57993.0
2018-05-02 13:00:00,100.38,100.42,100.23,100.26,17673.0,81.2895,81.3219,81.168,81.1923,17673.0
2018-05-02 13:30:00,100.26,100.36,100.01,100.06,13112.0,81.1923,81.2733,80.9898,81.0303,13112.0
2018-05-02 14:00:00,100.1,100.68,100.1,100.35,28217.0,81.0627,81.5324,81.0627,81.2652,28217.0
2018-05-02 14:30:00,100.35,100.62,100.32,100.38,24116.0,81.2652,81.4838,81.2409,81.2895,24116.0
2018-05-02 15:00:00,100.4,100.51,99.91,100.19,69648.0,81.3057,81.3947,80.9089,81.1356,69648.0
2018-05-02 15:30:00,100.21,100.31,100.07,100.21,108357.0,81.1518,81.2328,81.0384,81.1518,108357.0
2018-05-03 09:30:00,100.3,101.25,100.3,100.69,23752.0,81.2247,81.994,81.2247,81.5405,23752.0
2018-05-03 10:00:00,100.61,100.81,100.29,100.68,24065.0,81.4757,81.6377,81.2166,81.5324,24065.0
2018-05-03 10:30:00,100.68,100.71,100.04,100.2,31417.0,81.5324,81.5567,81.0141,81.1437,31417.0
2018-05-03 11:00:00,100.19,100.64,99.91,100.16,18342.0,81.1356,81.5,80.9089,81.1113,18342.0
2018-05-03 11:30:00,100.12,100.27,99.77,99.94,47933.0,81.0789,81.2004,80.7955,80.9331,47933.0
2018-05-03 12:00:00,100.0,100.18,99.87,99.99,44098.0,80.9817,81.1275,80.8765,80.9736,44098.0
2018-05-03 12:30:00,99.98,100.98,99.98,100.82,39614.0,80.9655,81.7754,80.9655,81.6458,39614.0
2018-05-03 13:00:00,100.83,101.37,100.61,100.95,28576.0,81.6539,82.0912,81.4757,81.7511,28576.0
2018-05-03 13:30:00,100.95,101.78,100.89,100.97,35742.0,81.7511,82.4232,81.7025,81.7673,35742.0
2018-05-03 14:00:00,100.94,101.04,100.27,100.36,50341.0,81.743,81.8239,81.2004,81.2733,50341.0
2018-05-03 14:30:00,100.43,100.54,99.85,100.0,46293.0,81.33,81.419,80.8603,80.9817,46293.0
2018-05-03 15:00:00,100.02,100.25,99.93,100.01,73895.0,80.9979,81.1842,80.925,80.9898,73895.0
2018-05-03 15:30:00,100.03,100.16,99.87,100.1,89053.0,81.006,81.1113,80.8765,81.0627,89053.0
2018-05-04 09:30:00,100.17,100.59,99.21,99.82,39556.0,81.1194,81.4595,80.342,80.836,39556.0
2018-05-04 10:00:00,99.82,100.86,99.74,100.7,44280.0,80.836,81.6782,80.7712,81.5486,44280.0
2018-05-04 10:30:00,100.71,101.64,100.69,101.37,80028.0,81.5567,82.3098,81.5405,82.0912,80028.0
2018-05-04 11:00:00,101.42,101.59,101.1,101.28,30651.0,82.1317,82.2693,81.8725,82.0183,30651.0
2018-05-04 11:30:00,101.22,101.39,100.98,101.03,18582.0,81.9697,82.1074,81.7754,81.8158,18582.0
2018-05-04 12:00:00,101.07,101.4,101.06,101.4,20812.0,81.8482,82.1155,81.8401,82.1155,20812.0
2018-05-04 12:30:00,101.39,101.75,101.38,101.73,20958.0,82.1074,82.3989,82.0993,82.3827,20958.0
2018-05-04 13:00:00,101.77,101.86,101.57,101.57,24946.0,82.4151,82.488,82.2531,82.2531,24946.0
2018-05-04 13:30:00,101.57,101.7,101.47,101.61,25260.0,82.2531,82.3584,82.1722,82.2855,25260.0
2018-05-04 14:00:00,101.62,102.29,101.62,102.24,36170.0,82.2936,82.8362,82.2936,82.7957,36170.0
2018-05-04 14:30:00,102.27,102.4,102.11,102.35,55958.0,82.82,82.9253,82.6904,82.8848,55958.0
2018-05-04 15:00:00,102.36,102.65,102.32,102.63,79370.0,82.8929,83.1277,82.8605,83.1116,79370.0
2018-05-04 15:30:00,102.64,102.73,102.41,102.67,229760.0,83.1197,83.1925,82.9334,83.1439,229760.0
2018-05-07 09:30:00,102.81,103.6,102.57,103.19,62880.0,83.2573,83.8971,83.063,83.5651,62880.0
2018-05-07 10:00:00,103.19,103.33,102.71,103.16,45130.0,83.5651,83.6784,83.1763,83.5408,45130.0
2018-05-07 10:30:00,103.15,103.41,102.73,103.37,62625.0,83.5327,83.7432,83.1925,83.7108,62625.0
2018-05-07 11:00:00,103.33,103.91,103.21,103.71,40318.0,83.6784,84.1481,83.5812,83.9862,40318.0
2018-05-07 11:30:00,103.72,103.85,103.55,103.67,34836.0,83.9943,84.0995,83.8566,83.9538,34836.0
2018-05-07 12:00:00,103.72,104.02,103.56,103.99,33988.0,83.9943,84.2372,83.8647,84.2129,33988.0
2018-05-07 12:30:00,103.93,104.05,103.8,103.96,35225.0,84.1643,84.2615,84.059,84.1886,35225.0
2018-05-07 13:00:00,103.95,103.97,103.58,103.62,25107.0,84.1805,84.1967,83.8809,83.9133,25107.0
2018-05-07 13:30:00,103.58,103.83,103.48,103.59,54063.0,83.8809,84.0833,83.7999,83.889,54063.0
2018-05-07 14:00:00,103.58,104.13,103.55,104.12,85367.0,83.8809,84.3263,83.8566,84.3182,85367.0
2018-05-07 14:30:00,104.1,104.43,104.0,104.14,55734.0,84.302,84.5692,84.221,84.3344,55734.0
2018-05-07 15:00:00,104.15,104.43,104.15,104.24,56785.0,84.3425,84.5692,84.3425,84.4154,56785.0
2018-05-07 15:30:00,104.23,104.38,104.17,104.22,194850.0,84.4073,84.5287,84.3587,84.3992,194850.0
2018-05-08 09:30:00,104.22,105.47,104.22,104.81,39627.0,84.3992,85.4114,84.3992,84.877,39627.0
2018-05-08 10:00:00,104.83,105.11,104.3,104.33,34144.0,84.8932,85.1199,84.4639,84.4882,34144.0
2018-05-08 10:30:00,104.31,104.51,104.05,104.26,33641.0,84.472,84.634,84.2615,84.4316,33641.0
2018-05-08 11:00:00,104.24,104.34,104.07,104.26,47095.0,84.4154,84.4963,84.2777,84.4316,47095.0
2018-05-08 11:30:00,104.25,104.39,103.69,104.18,84809.0,84.4235,84.5368,83.97,84.3668,84809.0
2018-05-08 12:00:00,104.17,104.17,103.55,103.63,34630.0,84.3587,84.3587,83.8566,83.9214,34630.0
2018-05-08 12:30:00,103.62,103.66,103.09,103.15,37443.0,83.9133,83.9457,83.4841,83.5327,37443.0
2018-05-08 13:00:00,103.14,103.51,103.14,103.44,24253.0,83.5246,83.8242,83.5246,83.7675,24253.0
2018-05-08 13:30:00,103.42,103.65,103.31,103.52,40252.0,83.7513,83.9376,83.6622,83.8323,40252.0
2018-05-08 14:00:00,103.56,103.67,103.25,103.43,24297.0,83.8647,83.9538,83.6136,83.7594,24297.0
2018-05-08 14:30:00,103.5,103.66,103.16,103.59,45449.0,83.8161,83.9457,83.5408,83.889,45449.0
2018-05-08 15:00:00,103.51,103.97,103.45,103.9,47646.0,83.8242,84.1967,83.7756,84.14,47646.0
2018-05-08 15:30:00,103.92,104.2,103.8,103.9,170590.0,84.1562,84.383,84.059,84.14,170590.0
2018-05-09 09:30:00,104.02,104.36,103.36,104.16,34736.0,84.2372,84.5125,83.7027,84.3506,34736.0
2018-05-09 10:00:00,104.3,104.55,104.1,104.11,46689.0,84.4639,84.6664,84.302,84.3101,46689.0
2018-05-09 10:30:00,104.11,104.37,103.8,103.97,35687.0,84.3101,84.5206,84.059,84.1967,35687.0
2018-05-09 11:00:00,103.99,104.58,103.77,104.23,64732.0,84.2129,84.6907,84.0347,84.4073,64732.0
2018-05-09 11:30:00,104.18,105.35,104.18,105.09,39601.0,84.3668,85.3143,84.3668,85.1037,39601.0
2018-05-09 12:00:00,105.06,105.31,104.97,105.18,28998.0,85.0794,85.2819,85.0065,85.1766,28998.0
2018-05-09 12:30:00,105.15,105.29,104.79,105.12,22251.0,85.1523,85.2657,84.8608,85.128,22251.0
2018-05-09 13:00:00,105.12,105.67,105.12,105.3,18752.0,85.128,85.5734,85.128,85.2738,18752.0
2018-05-09 13:30:00,105.3,105.47,105.13,105.29,15693.0,85.2738,85.4114,85.1361,85.2657,15693.0
2018-05-09 14:00:00,105.31,105.4,105.01,105.08,15793.0,85.2819,85.3547,85.0389,85.0956,15793.0
2018-05-09 14:30:00,105.1,105.23,105.02,105.11,17819.0,85.1118,85.2171,85.047,85.1199,17819.0
2018-05-09 15:00:00,105.09,105.23,104.95,105.13,29372.0,85.1037,85.2171,84.9903,85.1361,29372.0
2018-05-09 15:30:00,105.14,105.36,105.13,105.18,97151.0,85.1442,85.3224,85.1361,85.1766,97151.0
2018-05-10 09:30:00,105.19,105.65,104.29,104.78,16772.0,85.1847,85.5572,84.4559,84.8527,16772.0
2018-05-10 10:00:00,105.0,105.0,103.91,104.27,41216.0,85.0308,85.0308,84.1481,84.4397,41216.0
2018-05-10 10:30:00,104.25,104.82,104.25,104.73,43770.0,84.4235,84.8851,84.4235,84.8122,43770.0
2018-05-10 11:00:00,104.72,105.19,104.52,105.05,46718.0,84.8041,85.1847,84.6421,85.0713,46718.0
2018-05-10 11:30:00,105.07,105.09,104.7,104.8,27620.0,85.0875,85.1037,84.7879,84.8689,27620.0
2018-05-10 12:00:00,104.82,104.92,104.69,104.7,23057.0,84.8851,84.966,84.7798,84.7879,23057.0
2018-05-10 12:30:00,104.67,104.86,104.64,104.86,17778.0,84.7636,84.9174,84.7393,84.9174,17778.0
2018-05-10 13:00:00,104.86,104.96,104.79,104.81,12001.0,84.9174,84.9984,84.8608,84.877,12001.0
2018-05-10 13:30:00,104.8,104.89,104.69,104.81,56428.0,84.8689,84.9417,84.7798,84.877,56428.0
2018-05-10 14:00:00,104.83,105.43,104.8,105.31,21645.0,84.8932,85.379,84.8689,85.2819,21645.0
2018-05-10 14:30:00,105.28,105.28,104.73,104.87,37239.0,85.2576,85.2576,84.8122,84.9255,37239.0
2018-05-10 15:00:00,104.88,104.9,104.5,104.53,25423.0,84.9336,84.9498,84.6259,84.6502,25423.0
2018-05-10 15:30:00,104.54,104.74,104.49,104.54,126720.0,84.6583,84.8203,84.6178,84.6583,126720.0
2018-05-11 09:30:00,104.75,106.07,104.72,105.58,28541.0,84.8284,85.8973,84.8041,85.5005,28541.0
2018-05-11 10:00:00,105.54,105.72,105.25,105.7,58336.0,85.4681,85.6139,85.2333,85.5977,58336.0
2018-05-11 10:30:00,105.61,105.86,105.42,105.6,25226.0,85.5248,85.7273,85.3709,85.5167,25226.0
2018-05-11 11:00:00,105.57,105.95,105.56,105.89,26699.0,85.4924,85.8001,85.4843,85.7516,26699.0
2018-05-11 11:30:00,105.86,106.0,105.77,105.84,21873.0,85.7273,85.8406,85.6544,85.7111,21873.0
2018-05-11 12:00:00,105.87,106.01,105.38,105.45,15300.0,85.7354,85.8487,85.3386,85.3952,15300.0
2018-05-11 12:30:00,105.42,105.73,105.38,105.56,14901.0,85.3709,85.622,85.3386,85.4843,14901.0
2018-05-11 13:00:00,105.61,105.64,105.5,105.53,12658.0,85.5248,85.5491,85.4357,85.46,12658.0
2018-05-11 13:30:00,105.52,105.61,105.42,105.56,19707.0,85.4519,85.5248,85.3709,85.4843,19707.0
2018-05-11 14:00:00,105.59,106.01,105.47,105.98,71957.0,85.5086,85.8487,85.4114,85.8244,71957.0
2018-05-11 14:30:00,105.97,106.02,105.72,105.88,20757.0,85.8163,85.8568,85.6139,85.7435,20757.0
2018-05-11 15:00:00,105.88,106.01,105.84,105.84,25286.0,85.7435,85.8487,85.7111,85.7111,25286.0
2018-05-11 15:30:00,105.84,105.92,105.72,105.85,113468.0,85.7111,85.7759,85.6139,85.7192,113468.0
2018-05-14 09:30:00,106.16,106.58,105.52,106.47,26974.0,85.9702,86.3103,85.4519,86.2213,26974.0
2018-05-14 10:00:00,106.39,106.68,105.93,105.97,35348.0,86.1565,86.3913,85.784,85.8163,35348.0
2018-05-14 10:30:00,105.96,106.41,105.96,106.33,45906.0,85.8082,86.1727,85.8082,86.1079,45906.0
2018-05-14 11:00:00,106.3,106.44,106.0,106.1,45257.0,86.0836,86.197,85.8406,85.9216,45257.0
2018-05-14 11:30:00,106.12,106.69,106.07,106.64,33462.0,85.9378,86.3994,85.8973,86.3589,33462.0
2018-05-14 12:00:00,106.68,106.95,106.61,106.78,20122.0,86.3913,86.61,86.3346,86.4723,20122.0
2018-05-14 12:30:00,106.75,106.8,106.56,106.64,28776.0,86.448,86.4885,86.2941,86.3589,28776.0
2018-05-14 13:00:00,106.58,106.91,106.54,106.91,18930.0,86.3103,86.5776,86.2779,86.5776,18930.0
2018-05-14 13:30:00,106.89,107.03,106.77,106.89,14855.0,86.5614,86.6747,86.4642,86.5614,14855.0
2018-05-14 14:00:00,106.93,107.02,106.62,106.87,57134.0,86.5938,86.6667,86.3427,86.5452,57134.0
2018-05-14 14:30:00,106.86,107.17,106.86,107.17,35123.0,86.5371,86.7881,86.5371,86.7881,35123.0
2018-05-14 15:00:00,107.15,107.36,107.05,107.31,61896.0,86.7719,86.942,86.6909,86.9015,61896.0
2018-05-14 15:30:00,107.3,107.46,106.97,107.05,182645.0,86.8934,87.023,86.6262,86.6909,182645.0
2018-05-15 09:30:00,107.01,107.38,106.29,107.11,20160.0,86.6586,86.9582,86.0755,86.7395,20160.0
2018-05-15 10:00:00,107.06,107.27,106.46,106.52,25214.0,86.699,86.8691,86.2132,86.2617,25214.0
2018-05-15 10:30:00,106.52,107.68,106.52,107.65,39540.0,86.2617,87.2011,86.2617,87.1768,39540.0
2018-05-15 11:00:00,107.6,107.98,107.6,107.93,24754.0,87.1363,87.4441,87.1363,87.4036,24754.0
2018-05-15 11:30:00,107.89,107.99,107.6,107.66,22058.0,87.3712,87.4522,87.1363,87.1849,22058.0
2018-05-15 12:00:00,107.63,107.7,107.41,107.54,14722.0,87.1606,87.2173,86.9825,87.0878,14722.0
2018-05-15 12:30:00,107.52,107.97,107.51,107.71,13282.0,87.0716,87.436,87.0635,87.2254,13282.0
2018-05-15 13:00:00,107.76,107.76,107.48,107.54,11770.0,87.2659,87.2659,87.0392,87.0878,11770.0
2018-05-15 13:30:00,107.52,107.73,107.39,107.55,20104.0,87.0716,87.2416,86.9663,87.0959,20104.0
2018-05-15 14:00:00,107.57,107.61,107.32,107.59,21706.0,87.1121,87.1444,86.9096,87.1282,21706.0
2018-05-15 14:30:00,107.57,107.94,107.56,107.84,37222.0,87.1121,87.4117,87.104,87.3307,37222.0
2018-05-15 15:00:00,107.89,107.94,107.67,107.71,32358.0,87.3712,87.4117,87.193,87.2254,32358.0
2018-05-15 15:30:00,107.71,107.95,107.56,107.79,118651.0,87.2254,87.4198,87.104,87.2902,118651.0
2018-05-16 09:30:00,108.35,110.5,107.86,110.18,60210.0,87.7437,89.4848,87.3469,89.2257,60210.0
2018-05-16 10:00:00,110.17,110.35,109.83,110.1,57468.0,89.2176,89.3633,88.9422,89.1609,57468.0
2018-05-16 10:30:00,110.06,110.29,109.89,109.99,57318.0,89.1285,89.3148,88.9908,89.0718,57318.0
2018-05-16 11:00:00,109.93,109.93,109.43,109.43,43019.0,89.0232,89.0232,88.6183,88.6183,43019.0
2018-05-16 11:30:00,109.45,109.66,109.37,109.59,26174.0,88.6345,88.8046,88.5697,88.7479,26174.0
2018-05-16 12:00:00,109.59,109.86,109.57,109.76,20176.0,88.7479,88.9665,88.7317,88.8856,20176.0
2018-05-16 12:30:00,109.78,109.83,109.49,109.58,54130.0,88.9017,88.9422,88.6669,88.7398,54130.0
2018-05-16 13:00:00,109.58,109.72,109.49,109.5,13340.0,88.7398,88.8532,88.6669,88.675,13340.0
2018-05-16 13:30:00,109.48,109.7,109.41,109.7,39317.0,88.6588,88.837,88.6021,88.837,39317.0
2018-05-16 14:00:00,109.74,110.1,109.63,110.1,22633.0,88.8694,89.1609,88.7803,89.1609,22633.0
2018-05-16 14:30:00,110.11,110.44,110.08,110.41,38992.0,89.169,89.4362,89.1447,89.4119,38992.0
2018-05-16 15:00:00,110.35,110.4,110.05,110.09,33799.0,89.3633,89.4038,89.1204,89.1528,33799.0
2018-05-16 15:30:00,110.07,110.13,109.9,110.06,125153.0,89.1366,89.1852,88.9989,89.1285,125153.0
2018-05-17 09:30:00,109.5,110.66,108.5,109.57,36656.0,88.675,89.6144,87.8652,88.7317,36656.0
2018-05-17 10:00:00,109.54,110.13,109.47,109.56,24916.0,88.7074,89.1852,88.6507,88.7236,24916.0
2018-05-17 10:30:00,109.48,109.94,109.41,109.48,35247.0,88.6588,89.0313,88.6021,88.6588,35247.0
2018-05-17 11:00:00,109.5,109.79,109.15,109.68,31282.0,88.675,88.9098,88.3916,88.8208,31282.0
2018-05-17 11:30:00,109.59,109.76,109.44,109.58,24015.0,88.7479,88.8856,88.6264,88.7398,24015.0
2018-05-17 12:00:00,109.64,109.78,109.36,109.65,18542.0,88.7884,88.9017,88.5616,88.7965,18542.0
2018-05-17 12:30:00,109.63,109.78,109.53,109.6,15730.0,88.7803,88.9017,88.6993,88.756,15730.0
2018-05-17 13:00:00,109.55,109.87,109.46,109.75,25447.0,88.7155,88.9746,88.6426,88.8775,25447.0
2018-05-17 13:30:00,109.77,109.8,109.37,109.46,16058.0,88.8936,88.9179,88.5697,88.6426,16058.0
2018-05-17 14:00:00,109.49,109.83,109.35,109.75,20602.0,88.6669,88.9422,88.5535,88.8775,20602.0
2018-05-17 14:30:00,109.79,109.9,109.71,109.8,24834.0,88.9098,88.9989,88.8451,88.9179,24834.0
2018-05-17 15:00:00,109.75,109.9,109.57,109.57,25351.0,88.8775,88.9989,88.7317,88.7317,25351.0
2018-05-17 15:30:00,109.54,109.75,109.5,109.68,113339.0,88.7074,88.8775,88.675,88.8208,113339.0
2018-05-18 09:30:00,109.73,110.76,109.73,110.45,77219.0,88.8613,89.6954,88.8613,89.4443,77219.0
2018-05-18 10:00:00,110.48,110.88,110.2,110.26,31671.0,89.4686,89.7925,89.2419,89.2905,31671.0
2018-05-18 10:30:00,110.26,110.26,109.8,110.08,29340.0,89.2905,89.2905,88.9179,89.1447,29340.0
2018-05-18 11:00:00,110.03,110.66,109.95,110.45,32164.0,89.1042,89.6144,89.0394,89.4443,32164.0
2018-05-18 11:30:00,110.45,110.76,110.26,110.54,32402.0,89.4443,89.6954,89.2905,89.5172,32402.0
2018-05-18 12:00:00,110.46,110.54,110.35,110.53,18061.0,89.4524,89.5172,89.3633,89.5091,18061.0
2018-05-18 12:30:00,110.53,110.62,110.37,110.56,16878.0,89.5091,89.582,89.3795,89.5334,16878.0
2018-05-18 13:00:00,110.56,111.02,110.5,111.01,21684.0,89.5334,89.9059,89.4848,89.8978,21684.0
2018-05-18 13:30:00,111.01,111.43,110.94,111.23,34517.0,89.8978,90.2379,89.8411,90.076,34517.0
2018-05-18 14:00:00,111.23,111.53,111.23,111.53,28961.0,90.076,90.3189,90.076,90.3189,28961.0
2018-05-18 14:30:00,111.5,111.58,111.14,111.31,33838.0,90.2946,90.3594,90.0031,90.1408,33838.0
2018-05-18 15:00:00,111.29,111.33,111.14,111.3,65344.0,90.1246,90.157,90.0031,90.1327,65344.0
2018-05-18 15:30:00,111.29,111.41,111.23,111.29,136712.0,90.1246,90.2217,90.076,90.1246,136712.0
2018-05-21 09:30:00,111.96,114.34,111.96,113.88,88905.0,90.6671,92.5945,90.6671,92.222,88905.0
2018-05-21 10:00:00,113.8,114.02,113.06,113.22,57820.0,92.1572,92.3354,91.5579,91.6875,57820.0
2018-05-21 10:30:00,113.27,113.53,113.0,113.18,78185.0,91.728,91.9386,91.5094,91.6551,78185.0
2018-05-21 11:00:00,113.18,113.34,112.91,113.06,43099.0,91.6551,91.7847,91.4365,91.5579,43099.0
2018-05-21 11:30:00,113.04,113.1,112.77,113.08,37873.0,91.5418,91.5903,91.3231,91.5741,37873.0
2018-05-21 12:00:00,113.09,113.17,112.97,113.01,25063.0,91.5822,91.647,91.4851,91.5175,25063.0
2018-05-21 12:30:00,112.97,112.99,112.77,112.96,29527.0,91.4851,91.5013,91.3231,91.477,29527.0
2018-05-21 13:00:00,112.94,113.06,112.9,112.99,16767.0,91.4608,91.5579,91.4284,91.5013,16767.0
2018-05-21 13:30:00,112.99,113.04,112.78,112.78,24622.0,91.5013,91.5418,91.3312,91.3312,24622.0
2018-05-21 14:00:00,112.78,112.78,112.6,112.74,21319.0,91.3312,91.3312,91.1854,91.2988,21319.0
2018-05-21 14:30:00,112.74,113.03,112.72,113.01,25572.0,91.2988,91.5337,91.2826,91.5175,25572.0
2018-05-21 15:00:00,113.01,113.2,112.7,112.72,80380.0,91.5175,91.6713,91.2664,91.2826,80380.0
2018-05-21 15:30:00,112.74,112.74,112.52,112.64,134092.0,91.2988,91.2988,91.1206,91.2178,134092.0
2018-05-22 09:30:00,112.87,113.25,112.16,113.16,35955.0,91.4041,91.7118,90.8291,91.6389,35955.0
2018-05-22 10:00:00,113.15,113.71,112.77,112.88,27067.0,91.6308,92.0843,91.3231,91.4122,27067.0
2018-05-22 10:30:00,112.83,112.96,112.21,112.21,47672.0,91.3717,91.477,90.8696,90.8696,47672.0
2018-05-22 11:00:00,112.19,112.94,112.12,112.62,64989.0,90.8534,91.4608,90.7967,91.2016,64989.0
2018-05-22 11:30:00,112.61,112.72,112.13,112.36,24829.0,91.1935,91.2826,90.8048,90.9911,24829.0
2018-05-22 12:00:00,112.33,112.34,112.03,112.03,12488.0,90.9668,90.9749,90.7238,90.7238,12488.0
2018-05-22 12:30:00,112.04,112.08,111.77,112.03,17298.0,90.7319,90.7643,90.5133,90.7238,17298.0
2018-05-22 13:00:00,112.0,112.0,111.73,111.79,18738.0,90.6995,90.6995,90.4809,90.5295,18738.0
2018-05-22 13:30:00,111.83,111.85,111.66,111.75,13916.0,90.5619,90.5781,90.4242,90.4971,13916.0
2018-05-22 14:00:00,111.75,112.2,111.75,112.08,19281.0,90.4971,90.8615,90.4971,90.7643,19281.0
2018-05-22 14:30:00,112.08,112.1,111.81,111.84,45944.0,90.7643,90.7805,90.5457,90.57,45944.0
2018-05-22 15:00:00,111.83,112.0,111.78,111.85,25276.0,90.5619,90.6995,90.5214,90.5781,25276.0
2018-05-22 15:30:00,111.82,111.88,111.63,111.73,119864.0,90.5538,90.6024,90.3999,90.4809,119864.0
2018-05-23 09:30:00,111.72,113.36,111.72,113.24,40131.0,90.4728,91.8009,90.4728,91.7037,40131.0
2018-05-23 10:00:00,113.21,113.48,112.71,113.02,38683.0,91.6794,91.8981,91.2745,91.5256,38683.0
2018-05-23 10:30:00,113.11,113.29,112.36,112.46,64629.0,91.5984,91.7442,90.9911,91.0721,64629.0
2018-05-23 11:00:00,112.48,112.56,112.23,112.46,32570.0,91.0883,91.153,90.8858,91.0721,32570.0
2018-05-23 11:30:00,112.52,113.06,112.49,112.72,42041.0,91.1206,91.5579,91.0964,91.2826,42041.0
2018-05-23 12:00:00,112.69,112.83,112.36,112.38,19990.0,91.2583,91.3717,90.9911,91.0073,19990.0
2018-05-23 12:30:00,112.37,112.46,112.17,112.32,23443.0,90.9992,91.0721,90.8372,90.9587,23443.0
2018-05-23 13:00:00,112.29,112.35,112.16,112.25,17910.0,90.9344,90.983,90.8291,90.902,17910.0
2018-05-23 13:30:00,112.23,112.31,112.14,112.16,17628.0,90.8858,90.9506,90.8129,90.8291,17628.0
2018-05-23 14:00:00,112.17,112.48,112.09,112.4,20965.0,90.8372,91.0883,90.7724,91.0235,20965.0
2018-05-23 14:30:00,112.37,112.37,112.15,112.34,31284.0,90.9992,90.9992,90.821,90.9749,31284.0
2018-05-23 15:00:00,112.29,112.36,112.16,112.16,29823.0,90.9344,90.9911,90.8291,90.8291,29823.0
2018-05-23 15:30:00,112.16,112.21,111.96,112.02,126558.0,90.8291,90.8696,90.6671,90.7157,126558.0
2018-05-24 09:30:00,111.96,113.23,111.93,111.93,48946.0,90.6671,91.6956,90.6429,90.6429,48946.0
2018-05-24 10:00:00,111.98,112.42,111.93,112.25,90887.0,90.6833,91.0397,90.6429,90.902,90887.0
2018-05-24 10:30:00,112.25,112.5,112.14,112.19,26350.0,90.902,91.1045,90.8129,90.8534,26350.0
2018-05-24 11:00:00,112.24,113.01,112.2,113.0,39550.0,90.8939,91.5175,90.8615,91.5094,39550.0
2018-05-24 11:30:00,113.03,113.21,112.76,112.82,34005.0,91.5337,91.6794,91.315,91.3636,34005.0
2018-05-24 12:00:00,112.84,113.15,112.83,113.01,24692.0,91.3798,91.6308,91.3717,91.5175,24692.0
2018-05-24 12:30:00,113.04,113.34,113.02,113.32,25501.0,91.5418,91.7847,91.5256,91.7685,25501.0
2018-05-24 13:00:00,113.31,113.67,113.28,113.61,42697.0,91.7604,92.0519,91.7361,92.0033,42697.0
2018-05-24 13:30:00,113.59,113.79,113.51,113.76,16012.0,91.9872,92.1491,91.9224,92.1248,16012.0
2018-05-24 14:00:00,113.72,113.79,113.54,113.79,21784.0,92.0924,92.1491,91.9467,92.1491,21784.0
2018-05-24 14:30:00,113.74,113.74,113.34,113.51,27800.0,92.1086,92.1086,91.7847,91.9224,27800.0
2018-05-24 15:00:00,113.54,113.57,113.19,113.45,55424.0,91.9467,91.971,91.6632,91.8738,55424.0
2018-05-24 15:30:00,113.45,113.57,113.28,113.44,112047.0,91.8738,91.971,91.7361,91.8657,112047.0
2018-05-25 09:30:00,113.13,113.73,112.73,112.81,27821.0,91.9814,92.4692,91.6561,91.7212,27821.0
2018-05-25 10:00:00,112.89,113.31,112.55,113.19,42314.0,91.7862,92.1277,91.5098,92.0301,42314.0
2018-05-25 10:30:00,113.14,113.31,112.94,113.2,23088.0,91.9895,92.1277,91.8269,92.0383,23088.0
2018-05-25 11:00:00,113.19,113.31,112.96,113.07,34451.0,92.0301,92.1277,91.8431,91.9326,34451.0
2018-05-25 11:30:00,113.1,113.29,112.98,113.03,21169.0,91.957,92.1114,91.8594,91.9,21169.0
2018-05-25 12:00:00,113.08,113.13,112.8,113.01,48564.0,91.9407,91.9814,91.713,91.8838,48564.0
2018-05-25 12:30:00,112.99,113.0,112.71,112.74,18419.0,91.8675,91.8757,91.6399,91.6643,18419.0
2018-05-25 13:00:00,112.74,112.79,112.33,112.49,13131.0,91.6643,91.7049,91.3309,91.461,13131.0
2018-05-25 13:30:00,112.43,112.46,112.17,112.25,17595.0,91.4122,91.4366,91.2008,91.2659,17595.0
2018-05-25 14:00:00,112.27,112.52,112.25,112.5,29429.0,91.2821,91.4854,91.2659,91.4691,29429.0
2018-05-25 14:30:00,112.51,112.51,112.06,112.06,28339.0,91.4773,91.4773,91.1114,91.1114,28339.0
2018-05-25 15:00:00,112.06,112.38,111.98,112.34,52507.0,91.1114,91.3716,91.0463,91.339,52507.0
2018-05-25 15:30:00,112.36,112.5,112.2,112.42,124586.0,91.3553,91.4691,91.2252,91.4041,124586.0
2018-05-29 09:30:00,111.85,112.32,111.58,112.2,38384.0,90.9406,91.3228,90.7211,91.2252,38384.0
2018-05-29 10:00:00,112.18,112.29,111.37,111.47,27041.0,91.2089,91.2984,90.5504,90.6317,27041.0
2018-05-29 10:30:00,111.37,111.47,110.83,110.92,49180.0,90.5504,90.6317,90.1113,90.1845,49180.0
2018-05-29 11:00:00,110.91,111.16,110.64,111.11,33800.0,90.1764,90.3796,89.9568,90.339,33800.0
2018-05-29 11:30:00,111.06,111.15,110.73,110.83,27464.0,90.2983,90.3715,90.03,90.1113,27464.0
2018-05-29 12:00:00,110.82,110.82,110.32,110.45,32478.0,90.1032,90.1032,89.6967,89.8024,32478.0
2018-05-29 12:30:00,110.49,110.93,110.49,110.86,46432.0,89.8349,90.1926,89.8349,90.1357,46432.0
2018-05-29 13:00:00,110.85,110.87,110.37,110.51,26382.0,90.1276,90.1438,89.7373,89.8511,26382.0
2018-05-29 13:30:00,110.5,110.78,110.35,110.47,36440.0,89.843,90.0707,89.7211,89.8186,36440.0
2018-05-29 14:00:00,110.48,110.59,110.21,110.28,32560.0,89.8267,89.9162,89.6072,89.6641,32560.0
2018-05-29 14:30:00,110.27,110.4,110.07,110.13,40230.0,89.656,89.7617,89.4934,89.5422,40230.0
2018-05-29 15:00:00,110.12,110.33,109.83,109.93,75841.0,89.534,89.7048,89.2983,89.3796,75841.0
2018-05-29 15:30:00,109.93,109.96,109.68,109.78,232437.0,89.3796,89.404,89.1763,89.2576,232437.0
2018-05-30 09:30:00,109.74,110.18,109.42,109.53,66479.0,89.2251,89.5828,88.9649,89.0543,66479.0
2018-05-30 10:00:00,109.48,110.12,109.48,110.1,75101.0,89.0137,89.534,89.0137,89.5178,75101.0
2018-05-30 10:30:00,110.15,110.51,110.11,110.44,93251.0,89.5584,89.8511,89.5259,89.7942,93251.0
2018-05-30 11:00:00,110.43,110.99,110.32,110.9,24213.0,89.7861,90.2414,89.6967,90.1682,24213.0
2018-05-30 11:30:00,110.9,111.0,110.6,110.75,20846.0,90.1682,90.2495,89.9243,90.0463,20846.0
2018-05-30 12:00:00,110.71,110.78,110.0,110.05,32761.0,90.0138,90.0707,89.4365,89.4771,32761.0
2018-05-30 12:30:00,110.06,110.12,109.81,110.12,30643.0,89.4853,89.534,89.282,89.534,30643.0
2018-05-30 13:00:00,110.09,110.09,109.72,109.9,29340.0,89.5097,89.5097,89.2088,89.3552,29340.0
2018-05-30 13:30:00,109.91,110.15,109.89,110.15,32488.0,89.3633,89.5584,89.347,89.5584,32488.0
2018-05-30 14:00:00,110.16,110.16,109.95,110.11,35209.0,89.5666,89.5666,89.3958,89.5259,35209.0
2018-05-30 14:30:00,110.09,110.28,110.01,110.28,66296.0,89.5097,89.6641,89.4446,89.6641,66296.0
2018-05-30 15:00:00,110.28,110.6,110.27,110.55,67168.0,89.6641,89.9243,89.656,89.8837,67168.0
2018-05-30 15:30:00,110.56,110.87,110.5,110.82,178648.0,89.8918,90.1438,89.843,90.1032,178648.0
2018-05-31 09:30:00,111.2,111.48,110.82,110.87,32097.0,90.4122,90.6398,90.1032,90.1438,32097.0
2018-05-31 10:00:00,110.84,111.0,110.23,110.43,32645.0,90.1194,90.2495,89.6235,89.7861,32645.0
2018-05-31 10:30:00,110.44,110.5,110.27,110.5,17548.0,89.7942,89.843,89.656,89.843,17548.0
2018-05-31 11:00:00,110.48,110.77,110.41,110.42,30752.0,89.8267,90.0625,89.7698,89.778,30752.0
2018-05-31 11:30:00,110.43,110.54,110.22,110.4,24006.0,89.7861,89.8755,89.6154,89.7617,24006.0
2018-05-31 12:00:00,110.4,110.4,109.93,110.04,12953.0,89.7617,89.7617,89.3796,89.469,12953.0
2018-05-31 12:30:00,109.96,110.15,109.73,109.98,17465.0,89.404,89.5584,89.217,89.4202,17465.0
2018-05-31 13:00:00,109.97,109.97,109.64,109.66,17114.0,89.4121,89.4121,89.1438,89.16,17114.0
2018-05-31 13:30:00,109.66,109.68,109.23,109.34,24384.0,89.16,89.1763,88.8104,88.8999,24384.0
2018-05-31 14:00:00,109.29,109.55,109.26,109.33,18752.0,88.8592,89.0706,88.8348,88.8917,18752.0
2018-05-31 14:30:00,109.3,109.43,108.96,109.01,54183.0,88.8673,88.973,88.5909,88.6316,54183.0
2018-05-31 15:00:00,109.05,109.15,108.98,109.0,46599.0,88.6641,88.7454,88.6072,88.6234,46599.0
2018-05-31 15:30:00,109.02,109.17,108.95,109.01,71092.0,88.6397,88.7616,88.5828,88.6316,71092.0
2018-06-01 09:30:00,109.89,109.89,108.18,108.62,30369.0,89.347,89.347,87.9567,88.3145,30369.0
2018-06-01 10:00:00,108.6,108.67,107.78,108.36,47981.0,88.2982,88.3551,87.6315,88.1031,47981.0
2018-06-01 10:30:00,108.41,108.8,108.24,108.67,35363.0,88.1437,88.4608,88.0055,88.3551,35363.0
2018-06-01 11:00:00,108.56,108.74,108.5,108.6,22636.0,88.2657,88.412,88.2169,88.2982,22636.0
2018-06-01 11:30:00,108.53,108.85,108.43,108.46,23007.0,88.2413,88.5015,88.16,88.1844,23007.0
2018-06-01 12:00:00,108.46,108.54,108.35,108.38,21837.0,88.1844,88.2494,88.0949,88.1193,21837.0
2018-06-01 12:30:00,108.39,108.7,108.39,108.7,25360.0,88.1275,88.3795,88.1275,88.3795,25360.0
2018-06-01 13:00:00,108.73,108.75,108.33,108.41,24447.0,88.4039,88.4202,88.0787,88.1437,24447.0
2018-06-01 13:30:00,108.39,108.57,108.36,108.4,27248.0,88.1275,88.2738,88.1031,88.1356,27248.0
2018-06-01 14:00:00,108.41,108.42,108.25,108.32,38913.0,88.1437,88.1518,88.0136,88.0705,38913.0
2018-06-01 14:30:00,108.34,108.43,108.26,108.41,34688.0,88.0868,88.16,88.0218,88.1437,34688.0
2018-06-01 15:00:00,108.42,108.46,108.2,108.21,105075.0,88.1518,88.1844,87.973,87.9811,105075.0
2018-06-01 15:30:00,108.26,108.66,108.23,108.58,124244.0,88.0218,88.347,87.9974,88.2819,124244.0
2018-06-04 09:30:00,108.6,109.6,108.45,109.3,56462.0,88.2982,89.1113,88.1762,88.8673,56462.0
2018-06-04 10:00:00,109.4,109.83,109.38,109.5,27064.0,88.9486,89.2983,88.9324,89.03,27064.0
2018-06-04 10:30:00,109.48,109.99,109.43,109.79,39626.0,89.0137,89.4283,88.973,89.2657,39626.0
2018-06-04 11:00:00,109.82,110.12,109.79,110.12,19704.0,89.2901,89.534,89.2657,89.534,19704.0
2018-06-04 11:30:00,110.12,110.3,110.03,110.23,20552.0,89.534,89.6804,89.4609,89.6235,20552.0
2018-06-04 12:00:00,110.25,110.52,110.2,110.3,28085.0,89.6397,89.8593,89.5991,89.6804,28085.0
2018-06-04 12:30:00,110.3,110.44,110.15,110.19,48121.0,89.6804,89.7942,89.5584,89.591,48121.0
2018-06-04 13:00:00,110.19,110.36,110.08,110.18,46412.0,89.591,89.7292,89.5015,89.5828,46412.0
2018-06-04 13:30:00,110.19,110.37,110.11,110.13,36997.0,89.591,89.7373,89.5259,89.5422,36997.0
2018-06-04 14:00:00,110.2,110.25,109.89,109.89,55475.0,89.5991,89.6397,89.347,89.347,55475.0
2018-06-04 14:30:00,109.89,110.03,109.77,109.86,67204.0,89.347,89.4609,89.2495,89.3227,67204.0
2018-06-04 15:00:00,109.87,110.04,109.7,110.04,79422.0,89.3308,89.469,89.1926,89.469,79422.0
2018-06-04 15:30:00,110.02,111.07,110.02,110.89,192463.0,89.4527,90.3065,89.4527,90.1601,192463.0
2018-06-05 09:30:00,111.09,111.38,110.41,111.04,45487.0,90.3227,90.5585,89.7698,90.2821,45487.0
2018-06-05 10:00:00,110.98,111.97,110.98,111.7,46945.0,90.2333,91.0382,90.2333,90.8187,46945.0
2018-06-05 10:30:00,111.75,112.15,111.68,111.73,49704.0,90.8593,91.1846,90.8024,90.8431,49704.0
2018-06-05 11:00:00,111.73,111.92,111.46,111.48,21591.0,90.8431,90.9976,90.6235,90.6398,21591.0
2018-06-05 11:30:00,111.48,111.64,111.05,111.32,20796.0,90.6398,90.7699,90.2902,90.5097,20796.0
2018-06-05 12:00:00,111.32,111.54,111.25,111.45,30400.0,90.5097,90.6886,90.4528,90.6154,30400.0
2018-06-05 12:30:00,111.43,111.79,111.31,111.36,49185.0,90.5992,90.8919,90.5016,90.5422,49185.0
2018-06-05 13:00:00,111.38,111.66,111.38,111.63,21243.0,90.5585,90.7862,90.5585,90.7618,21243.0
2018-06-05 13:30:00,111.6,111.81,111.55,111.8,13260.0,90.7374,90.9081,90.6967,90.9,13260.0
2018-06-05 14:00:00,111.79,111.94,111.77,111.9,21702.0,90.8919,91.0138,90.8756,90.9813,21702.0
2018-06-05 14:30:00,111.9,112.21,111.88,112.06,17412.0,90.9813,91.2333,90.965,91.1114,17412.0
2018-06-05 15:00:00,112.08,112.14,111.98,112.02,31644.0,91.1276,91.1764,91.0463,91.0789,31644.0
2018-06-05 15:30:00,112.02,112.11,111.97,112.08,86170.0,91.0789,91.152,91.0382,91.1276,86170.0
2018-06-06 09:30:00,112.04,112.56,111.52,111.77,34522.0,91.0951,91.5179,90.6723,90.8756,34522.0
2018-06-06 10:00:00,111.84,112.24,111.63,112.09,30301.0,90.9325,91.2577,90.7618,91.1358,30301.0
2018-06-06 10:30:00,112.14,112.66,112.04,112.23,43955.0,91.1764,91.5992,91.0951,91.2496,43955.0
2018-06-06 11:00:00,112.16,112.35,111.74,111.74,23002.0,91.1927,91.3472,90.8512,90.8512,23002.0
2018-06-06 11:30:00,111.86,111.96,111.68,111.89,18577.0,90.9488,91.0301,90.8024,90.9732,18577.0
2018-06-06 12:00:00,111.86,111.87,111.55,111.82,16540.0,90.9488,90.9569,90.6967,90.9162,16540.0
2018-06-06 12:30:00,111.77,111.81,111.49,111.58,12076.0,90.8756,90.9081,90.6479,90.7211,12076.0
2018-06-06 13:00:00,111.54,111.71,111.47,111.56,15587.0,90.6886,90.8268,90.6317,90.7049,15587.0
2018-06-06 13:30:00,111.57,111.76,111.46,111.76,17590.0,90.713,90.8675,90.6235,90.8675,17590.0
2018-06-06 14:00:00,111.69,111.84,111.56,111.7,27086.0,90.8106,90.9325,90.7049,90.8187,27086.0
2018-06-06 14:30:00,111.77,111.83,111.62,111.65,20695.0,90.8756,90.9244,90.7536,90.778,20695.0
2018-06-06 15:00:00,111.64,111.85,111.26,111.28,75805.0,90.7699,90.9406,90.4609,90.4772,75805.0
2018-06-06 15:30:00,111.27,112.0,111.17,111.47,299417.0,90.4691,91.0626,90.3878,90.6317,299417.0
2018-06-07 09:30:00,112.03,112.64,111.53,111.9,47548.0,91.087,91.583,90.6805,90.9813,47548.0
2018-06-07 10:00:00,111.95,112.97,111.94,112.87,32652.0,91.0219,91.8513,91.0138,91.77,32652.0
2018-06-07 10:30:00,112.89,113.21,112.33,112.44,41520.0,91.7862,92.0464,91.3309,91.4203,41520.0
2018-06-07 11:00:00,112.44,112.82,112.29,112.34,15659.0,91.4203,91.7293,91.2984,91.339,15659.0
2018-06-07 11:30:00,112.37,112.43,111.99,112.1,12162.0,91.3634,91.4122,91.0545,91.1439,12162.0
2018-06-07 12:00:00,112.08,112.29,111.96,112.19,11791.0,91.1276,91.2984,91.0301,91.2171,11791.0
2018-06-07 12:30:00,112.18,112.2,111.94,112.18,21796.0,91.2089,91.2252,91.0138,91.2089,21796.0
2018-06-07 13:00:00,112.18,112.36,112.14,112.28,28236.0,91.2089,91.3553,91.1764,91.2903,28236.0
2018-06-07 13:30:00,112.28,112.32,112.04,112.14,13185.0,91.2903,91.3228,91.0951,91.1764,13185.0
2018-06-07 14:00:00,112.15,112.63,112.03,112.48,12165.0,91.1846,91.5748,91.087,91.4529,12165.0
2018-06-07 14:30:00,112.54,112.55,112.3,112.3,15223.0,91.5017,91.5098,91.3065,91.3065,15223.0
2018-06-07 15:00:00,112.36,112.4,112.21,112.27,22250.0,91.3553,91.3878,91.2333,91.2821,22250.0
2018-06-07 15:30:00,112.25,112.3,112.03,112.15,89347.0,91.2659,91.3065,91.087,91.1846,89347.0
2018-06-08 09:30:00,111.83,112.5,111.54,112.5,17696.0,90.9244,91.4691,90.6886,91.4691,17696.0
2018-06-08 10:00:00,112.51,112.84,111.89,111.9,55760.0,91.4773,91.7456,90.9732,90.9813,55760.0
2018-06-08 10:30:00,111.9,112.52,111.89,112.47,29076.0,90.9813,91.4854,90.9732,91.4447,29076.0
2018-06-08 11:00:00,112.44,112.54,112.15,112.17,20411.0,91.4203,91.5017,91.1846,91.2008,20411.0
2018-06-08 11:30:00,112.14,112.14,111.71,111.83,24715.0,91.1764,91.1764,90.8268,90.9244,24715.0
2018-06-08 12:00:00,111.83,112.48,111.82,112.38,18442.0,90.9244,91.4529,90.9162,91.3716,18442.0
2018-06-08 12:30:00,112.4,112.57,112.4,112.54,17049.0,91.3878,91.526,91.3878,91.5017,17049.0
2018-06-08 13:00:00,112.58,112.58,112.29,112.38,14053.0,91.5342,91.5342,91.2984,91.3716,14053.0
2018-06-08 13:30:00,112.4,112.66,112.35,112.63,20878.0,91.3878,91.5992,91.3472,91.5748,20878.0
2018-06-08 14:00:00,112.64,112.94,112.55,112.57,46129.0,91.583,91.8269,91.5098,91.526,46129.0
2018-06-08 14:30:00,112.56,112.56,112.31,112.45,23098.0,91.5179,91.5179,91.3146,91.4285,23098.0
2018-06-08 15:00:00,112.47,112.73,112.43,112.66,31308.0,91.4447,91.6561,91.4122,91.5992,31308.0
2018-06-08 15:30:00,112.64,112.67,112.41,112.62,104188.0,91.583,91.6073,91.396,91.5667,104188.0
2018-06-11 09:30:00,112.71,112.71,111.31,111.84,24618.0,91.6399,91.6399,90.5016,90.9325,24618.0
2018-06-11 10:00:00,111.89,112.0,111.18,111.18,63521.0,90.9732,91.0626,90.3959,90.3959,63521.0
2018-06-11 10:30:00,111.11,111.44,111.06,111.39,26205.0,90.339,90.6073,90.2983,90.5666,26205.0
2018-06-11 11:00:00,111.43,111.53,111.18,111.18,16191.0,90.5992,90.6805,90.3959,90.3959,16191.0
2018-06-11 11:30:00,111.18,111.37,110.94,111.0,42290.0,90.3959,90.5504,90.2008,90.2495,42290.0
2018-06-11 12:00:00,110.96,111.01,110.67,110.72,20538.0,90.217,90.2577,89.9812,90.0219,20538.0
2018-06-11 12:30:00,110.66,110.68,110.25,110.4,31527.0,89.9731,89.9894,89.6397,89.7617,31527.0
2018-06-11 13:00:00,110.34,110.54,110.11,110.11,23552.0,89.7129,89.8755,89.5259,89.5259,23552.0
2018-06-11 13:30:00,110.16,110.2,109.69,109.74,29059.0,89.5666,89.5991,89.1844,89.2251,29059.0
2018-06-11 14:00:00,109.76,109.76,109.25,109.35,62476.0,89.2413,89.2413,88.8267,88.908,62476.0
2018-06-11 14:30:00,109.38,109.73,109.23,109.73,48679.0,88.9324,89.217,88.8104,89.217,48679.0
2018-06-11 15:00:00,109.73,110.38,109.69,110.38,52666.0,89.217,89.7454,89.1844,89.7454,52666.0
2018-06-11 15:30:00,110.36,110.81,110.18,110.67,205709.0,89.7292,90.0951,89.5828,89.9812,205709.0
2018-06-12 09:30:00,111.2,112.92,110.38,110.82,64634.0,90.4122,91.8106,89.7454,90.1032,64634.0
2018-06-12 10:00:00,110.8,111.09,110.65,110.69,58299.0,90.0869,90.3227,89.965,89.9975,58299.0
2018-06-12 10:30:00,110.62,110.66,110.34,110.65,29879.0,89.9406,89.9731,89.7129,89.965,29879.0
2018-06-12 11:00:00,110.63,110.73,110.34,110.47,19226.0,89.9487,90.03,89.7129,89.8186,19226.0
2018-06-12 11:30:00,110.47,110.92,110.32,110.63,43720.0,89.8186,90.1845,89.6967,89.9487,43720.0
2018-06-12 12:00:00,110.64,110.94,110.57,110.68,22489.0,89.9568,90.2008,89.8999,89.9894,22489.0
2018-06-12 12:30:00,110.7,111.06,110.59,110.98,49294.0,90.0056,90.2983,89.9162,90.2333,49294.0
2018-06-12 13:00:00,110.98,111.05,110.67,110.75,32346.0,90.2333,90.2902,89.9812,90.0463,32346.0
2018-06-12 13:30:00,110.7,111.02,110.7,110.82,30441.0,90.0056,90.2658,90.0056,90.1032,30441.0
2018-06-12 14:00:00,110.78,110.78,110.65,110.69,46393.0,90.0707,90.0707,89.965,89.9975,46393.0
2018-06-12 14:30:00,110.7,110.76,110.27,110.31,60802.0,90.0056,90.0544,89.656,89.6885,60802.0
2018-06-12 15:00:00,110.3,110.4,110.2,110.29,74696.0,89.6804,89.7617,89.5991,89.6723,74696.0
2018-06-12 15:30:00,110.3,110.64,110.26,110.55,108117.0,89.6804,89.9568,89.6479,89.8837,108117.0
2018-06-13 09:30:00,110.18,110.45,108.29,108.41,52354.0,89.5828,89.8024,88.0461,88.1437,52354.0
2018-06-13 10:00:00,108.37,108.52,107.85,107.89,54770.0,88.1112,88.2332,87.6884,87.7209,54770.0
2018-06-13 10:30:00,107.91,108.42,107.49,108.27,81059.0,87.7372,88.1518,87.3957,88.0299,81059.0
2018-06-13 11:00:00,108.22,109.0,108.19,109.0,41155.0,87.9892,88.6234,87.9648,88.6234,41155.0
2018-06-13 11:30:00,108.98,109.35,108.96,109.28,24250.0,88.6072,88.908,88.5909,88.8511,24250.0
2018-06-13 12:00:00,109.3,109.44,108.63,108.65,33346.0,88.8673,88.9812,88.3226,88.3389,33346.0
2018-06-13 12:30:00,108.63,108.7,108.34,108.34,23657.0,88.3226,88.3795,88.0868,88.0868,23657.0
2018-06-13 13:00:00,108.23,108.34,107.81,107.82,14606.0,87.9974,88.0868,87.6559,87.664,14606.0
2018-06-13 13:30:00,107.88,107.91,107.65,107.88,20689.0,87.7128,87.7372,87.5258,87.7128,20689.0
2018-06-13 14:00:00,107.82,107.86,107.43,107.43,28353.0,87.664,87.6965,87.3469,87.3469,28353.0
2018-06-13 14:30:00,107.41,107.69,107.35,107.58,23838.0,87.3307,87.5583,87.2819,87.4689,23838.0
2018-06-13 15:00:00,107.61,107.88,107.56,107.62,27650.0,87.4933,87.7128,87.4526,87.5014,27650.0
2018-06-13 15:30:00,107.65,107.73,107.27,107.31,104514.0,87.5258,87.5908,87.2168,87.2494,104514.0
2018-06-14 09:30:00,107.34,107.34,106.12,107.31,47901.0,87.2737,87.2737,86.2818,87.2494,47901.0
2018-06-14 10:00:00,107.32,107.57,106.68,106.74,45658.0,87.2575,87.4607,86.7371,86.7859,45658.0
2018-06-14 10:30:00,106.76,106.76,106.19,106.5,23825.0,86.8022,86.8022,86.3387,86.5908,23825.0
2018-06-14 11:00:00,106.43,106.57,106.13,106.47,21396.0,86.5339,86.6477,86.2899,86.5664,21396.0
2018-06-14 11:30:00,106.44,107.38,106.29,107.38,36386.0,86.542,87.3063,86.42,87.3063,36386.0
2018-06-14 12:00:00,107.39,107.99,107.39,107.63,50735.0,87.3144,87.8022,87.3144,87.5095,50735.0
2018-06-14 12:30:00,107.62,107.78,107.45,107.45,52481.0,87.5014,87.6315,87.3632,87.3632,52481.0
2018-06-14 13:00:00,107.4,107.61,107.31,107.55,23670.0,87.3225,87.4933,87.2494,87.4445,23670.0
2018-06-14 13:30:00,107.55,107.6,107.4,107.41,20188.0,87.4445,87.4851,87.3225,87.3307,20188.0
2018-06-14 14:00:00,107.4,107.4,106.7,106.71,25077.0,87.3225,87.3225,86.7534,86.7615,25077.0
2018-06-14 14:30:00,106.76,107.15,106.75,106.92,48665.0,86.8022,87.1193,86.794,86.9323,48665.0
2018-06-14 15:00:00,106.91,107.2,106.91,107.15,58000.0,86.9241,87.1599,86.9241,87.1193,58000.0
2018-06-14 15:30:00,107.18,107.67,107.12,107.63,132579.0,87.1437,87.5421,87.0949,87.5095,132579.0
2018-06-15 09:30:00,107.16,107.85,106.99,107.74,104540.0,87.1274,87.6884,86.9892,87.599,104540.0
2018-06-15 10:00:00,107.94,108.4,107.81,107.95,40294.0,87.7616,88.1356,87.6559,87.7697,40294.0
2018-06-15 10:30:00,107.91,107.94,107.52,107.65,19455.0,87.7372,87.7616,87.4201,87.5258,19455.0
2018-06-15 11:00:00,107.68,108.04,107.65,107.94,25593.0,87.5502,87.8429,87.5258,87.7616,25593.0
2018-06-15 11:30:00,107.9,108.2,107.87,107.94,13431.0,87.7291,87.973,87.7047,87.7616,13431.0
2018-06-15 12:00:00,107.99,108.17,107.87,108.02,20575.0,87.8022,87.9486,87.7047,87.8266,20575.0
2018-06-15 12:30:00,108.01,108.17,107.92,108.09,13689.0,87.8185,87.9486,87.7453,87.8835,13689.0
2018-06-15 13:00:00,108.09,108.39,108.09,108.12,11009.0,87.8835,88.1275,87.8835,87.9079,11009.0
2018-06-15 13:30:00,108.17,108.34,108.12,108.32,15236.0,87.9486,88.0868,87.9079,88.0705,15236.0
2018-06-15 14:00:00,108.29,108.56,108.21,108.44,13719.0,88.0461,88.2657,87.9811,88.1681,13719.0
2018-06-15 14:30:00,108.52,108.6,108.24,108.31,25037.0,88.2332,88.2982,88.0055,88.0624,25037.0
2018-06-15 15:00:00,108.35,108.38,108.12,108.31,30256.0,88.0949,88.1193,87.9079,88.0624,30256.0
2018-06-15 15:30:00,108.3,108.3,107.75,108.09,180882.0,88.0543,88.0543,87.6071,87.8835,180882.0
2018-06-18 09:30:00,107.7,108.18,107.39,108.12,15152.0,87.5664,87.9567,87.3144,87.9079,15152.0
2018-06-18 10:00:00,108.01,108.02,107.34,107.98,29478.0,87.8185,87.8266,87.2737,87.7941,29478.0
2018-06-18 10:30:00,107.93,108.56,107.93,108.45,18411.0,87.7534,88.2657,87.7534,88.1762,18411.0
2018-06-18 11:00:00,108.37,108.56,108.2,108.29,13185.0,88.1112,88.2657,87.973,88.0461,13185.0
2018-06-18 11:30:00,108.34,108.41,107.97,108.06,14082.0,88.0868,88.1437,87.786,87.8591,14082.0
2018-06-18 12:00:00,108.07,108.26,107.87,108.17,33792.0,87.8673,88.0218,87.7047,87.9486,33792.0
2018-06-18 12:30:00,108.15,108.27,108.11,108.2,46879.0,87.9323,88.0299,87.8998,87.973,46879.0
2018-06-18 13:00:00,108.2,108.54,108.15,108.54,25682.0,87.973,88.2494,87.9323,88.2494,25682.0
2018-06-18 13:30:00,108.52,108.77,108.42,108.42,14669.0,88.2332,88.4364,88.1518,88.1518,14669.0
2018-06-18 14:00:00,108.43,108.75,108.17,108.74,141189.0,88.16,88.4202,87.9486,88.412,141189.0
2018-06-18 14:30:00,108.78,108.88,108.51,108.85,18068.0,88.4445,88.5259,88.225,88.5015,18068.0
2018-06-18 15:00:00,108.83,109.22,108.75,109.22,34359.0,88.4852,88.8023,88.4202,88.8023,34359.0
2018-06-18 15:30:00,109.24,109.28,108.87,108.93,127715.0,88.8186,88.8511,88.5177,88.5665,127715.0
2018-06-19 09:30:00,108.23,109.65,108.06,108.06,30948.0,87.9974,89.1519,87.8591,87.8591,30948.0
2018-06-19 10:00:00,108.22,108.25,107.73,108.12,30077.0,87.9892,88.0136,87.5908,87.9079,30077.0
2018-06-19 10:30:00,108.04,109.43,107.86,109.28,59068.0,87.8429,88.973,87.6965,88.8511,59068.0
2018-06-19 11:00:00,109.15,109.15,108.21,108.42,35497.0,88.7454,88.7454,87.9811,88.1518,35497.0
2018-06-19 11:30:00,108.39,108.43,108.2,108.21,14608.0,88.1275,88.16,87.973,87.9811,14608.0
2018-06-19 12:00:00,108.23,108.77,108.11,108.57,9307.0,87.9974,88.4364,87.8998,88.2738,9307.0
2018-06-19 12:30:00,108.62,108.73,108.48,108.67,10038.0,88.3145,88.4039,88.2006,88.3551,10038.0
2018-06-19 13:00:00,108.69,108.69,108.33,108.41,10149.0,88.3714,88.3714,88.0787,88.1437,10149.0
2018-06-19 13:30:00,108.36,108.52,108.25,108.41,22124.0,88.1031,88.2332,88.0136,88.1437,22124.0
2018-06-19 14:00:00,108.45,108.68,108.39,108.39,19124.0,88.1762,88.3632,88.1275,88.1275,19124.0
2018-06-19 14:30:00,108.43,108.88,108.43,108.86,26544.0,88.16,88.5259,88.16,88.5096,26544.0
2018-06-19 15:00:00,108.84,109.12,108.84,109.07,54276.0,88.4933,88.721,88.4933,88.6803,54276.0
2018-06-19 15:30:00,109.04,109.06,108.79,108.95,87569.0,88.6559,88.6722,88.4527,88.5828,87569.0
2018-06-20 09:30:00,110.13,111.89,109.97,110.84,79885.0,89.5422,90.9732,89.4121,90.1194,79885.0
2018-06-20 10:00:00,110.86,111.78,110.79,111.78,96669.0,90.1357,90.8837,90.0788,90.8837,96669.0
2018-06-20 10:30:00,111.65,112.57,111.2,112.15,66156.0,90.778,91.526,90.4122,91.1846,66156.0
2018-06-20 11:00:00,112.13,112.97,112.07,112.89,75897.0,91.1683,91.8513,91.1195,91.7862,75897.0
2018-06-20 11:30:00,112.89,113.29,112.82,113.24,57695.0,91.7862,92.1114,91.7293,92.0708,57695.0
2018-06-20 12:00:00,113.2,113.79,113.13,113.46,62151.0,92.0383,92.518,91.9814,92.2497,62151.0
2018-06-20 12:30:00,113.4,113.49,113.05,113.15,31463.0,92.2009,92.2741,91.9163,91.9976,31463.0
2018-06-20 13:00:00,113.13,113.46,113.1,113.45,21630.0,91.9814,92.2497,91.957,92.2415,21630.0
2018-06-20 13:30:00,113.46,113.6,113.0,113.2,59301.0,92.2497,92.3635,91.8757,92.0383,59301.0
2018-06-20 14:00:00,113.23,113.37,112.73,112.73,41022.0,92.0627,92.1765,91.6561,91.6561,41022.0
2018-06-20 14:30:00,112.7,113.27,112.7,112.97,44226.0,91.6317,92.0952,91.6317,91.8513,44226.0
2018-06-20 15:00:00,112.94,113.9,112.94,113.9,74111.0,91.8269,92.6074,91.8269,92.6074,74111.0
2018-06-20 15:30:00,113.89,114.08,113.69,113.97,229205.0,92.5993,92.7538,92.4367,92.6643,229205.0
2018-06-21 09:30:00,113.47,115.99,113.04,113.33,25703.0,92.2578,94.3067,91.9082,92.144,25703.0
2018-06-21 10:00:00,113.15,113.32,111.73,111.78,34237.0,91.9976,92.1358,90.8431,90.8837,34237.0
2018-06-21 10:30:00,111.8,112.14,111.68,112.09,51317.0,90.9,91.1764,90.8024,91.1358,51317.0
2018-06-21 11:00:00,112.03,113.33,112.03,112.26,42656.0,91.087,92.144,91.087,91.274,42656.0
2018-06-21 11:30:00,112.25,113.0,112.25,112.97,44564.0,91.2659,91.8757,91.2659,91.8513,44564.0
2018-06-21 12:00:00,112.93,112.94,112.31,112.64,22693.0,91.8187,91.8269,91.3146,91.583,22693.0
2018-06-21 12:30:00,112.66,112.78,112.52,112.52,14323.0,91.5992,91.6968,91.4854,91.4854,14323.0
2018-06-21 13:00:00,112.54,112.88,112.51,112.7,24529.0,91.5017,91.7781,91.4773,91.6317,24529.0
2018-06-21 13:30:00,112.73,112.75,112.39,112.65,27363.0,91.6561,91.6724,91.3797,91.5911,27363.0
2018-06-21 14:00:00,112.69,112.99,112.69,112.87,39926.0,91.6236,91.8675,91.6236,91.77,39926.0
2018-06-21 14:30:00,112.89,113.02,112.77,112.88,30442.0,91.7862,91.8919,91.6887,91.7781,30442.0
2018-06-21 15:00:00,112.89,113.03,112.58,112.63,43900.0,91.7862,91.9,91.5342,91.5748,43900.0
2018-06-21 15:30:00,112.61,112.63,112.39,112.51,116182.0,91.5586,91.5748,91.3797,91.4773,116182.0
2018-06-22 09:30:00,112.86,113.18,111.39,111.58,24016.0,91.7618,92.022,90.5666,90.7211,24016.0
2018-06-22 10:00:00,111.66,112.56,111.47,111.97,63350.0,90.7862,91.5179,90.6317,91.0382,63350.0
2018-06-22 10:30:00,111.8,111.88,110.75,110.92,37390.0,90.9,90.965,90.0463,90.1845,37390.0
2018-06-22 11:00:00,111.0,111.2,110.78,111.2,30252.0,90.2495,90.4122,90.0707,90.4122,30252.0
2018-06-22 11:30:00,111.03,111.08,110.48,110.48,19983.0,90.2739,90.3146,89.8267,89.8267,19983.0
2018-06-22 12:00:00,110.54,110.63,110.05,110.16,15955.0,89.8755,89.9487,89.4771,89.5666,15955.0
2018-06-22 12:30:00,110.1,110.14,109.45,109.55,24437.0,89.5178,89.5503,88.9893,89.0706,24437.0
2018-06-22 13:00:00,109.61,109.65,109.05,109.21,17530.0,89.1194,89.1519,88.6641,88.7942,17530.0
2018-06-22 13:30:00,109.28,109.28,108.89,108.89,25705.0,88.8511,88.8511,88.534,88.534,25705.0
2018-06-22 14:00:00,108.86,108.96,108.51,108.51,38422.0,88.5096,88.5909,88.225,88.225,38422.0
2018-06-22 14:30:00,108.62,109.14,108.62,108.91,24779.0,88.3145,88.7372,88.3145,88.5502,24779.0
2018-06-22 15:00:00,108.96,109.52,108.83,109.52,49844.0,88.5909,89.0462,88.4852,89.0462,49844.0
2018-06-22 15:30:00,109.52,109.63,109.26,109.49,197714.0,89.0462,89.1356,88.8348,89.0218,197714.0
2018-06-25 09:30:00,109.43,109.98,108.73,109.94,36430.0,88.973,89.4202,88.4039,89.3877,36430.0
2018-06-25 10:00:00,109.96,111.09,109.9,110.82,69599.0,89.404,90.3227,89.3552,90.1032,69599.0
2018-06-25 10:30:00,110.83,110.89,110.32,110.32,39122.0,90.1113,90.1601,89.6967,89.6967,39122.0
2018-06-25 11:00:00,110.56,110.64,110.12,110.15,35028.0,89.8918,89.9568,89.534,89.5584,35028.0
2018-06-25 11:30:00,110.15,110.59,110.15,110.52,11585.0,89.5584,89.9162,89.5584,89.8593,11585.0
2018-06-25 12:00:00,110.52,110.52,110.07,110.45,10660.0,89.8593,89.8593,89.4934,89.8024,10660.0
2018-06-25 12:30:00,110.49,110.92,110.4,110.9,19118.0,89.8349,90.1845,89.7617,90.1682,19118.0
2018-06-25 13:00:00,110.91,111.05,110.75,111.02,36604.0,90.1764,90.2902,90.0463,90.2658,36604.0
2018-06-25 13:30:00,110.97,111.63,110.94,111.5,18527.0,90.2251,90.7618,90.2008,90.6561,18527.0
2018-06-25 14:00:00,111.54,111.93,111.54,111.71,47925.0,90.6886,91.0057,90.6886,90.8268,47925.0
2018-06-25 14:30:00,111.71,111.71,110.68,110.84,68958.0,90.8268,90.8268,89.9894,90.1194,68958.0
2018-06-25 15:00:00,110.84,110.97,110.53,110.72,28752.0,90.1194,90.2251,89.8674,90.0219,28752.0
2018-06-25 15:30:00,110.75,111.13,110.65,110.85,121306.0,90.0463,90.3552,89.965,90.1276,121306.0
2018-06-26 09:30:00,110.81,111.28,110.37,110.64,44192.0,90.0951,90.4772,89.7373,89.9568,44192.0
2018-06-26 10:00:00,110.6,110.85,110.14,110.42,23388.0,89.9243,90.1276,89.5503,89.778,23388.0
2018-06-26 10:30:00,110.34,110.79,110.33,110.37,25701.0,89.7129,90.0788,89.7048,89.7373,25701.0
2018-06-26 11:00:00,110.5,110.83,110.44,110.79,29882.0,89.843,90.1113,89.7942,90.0788,29882.0
2018-06-26 11:30:00,110.72,111.19,110.66,111.07,34226.0,90.0219,90.404,89.9731,90.3065,34226.0
2018-06-26 12:00:00,111.12,111.25,111.01,111.19,17265.0,90.3471,90.4528,90.2577,90.404,17265.0
2018-06-26 12:30:00,111.15,111.32,111.15,111.22,37404.0,90.3715,90.5097,90.3715,90.4284,37404.0
2018-06-26 13:00:00,111.18,111.43,111.17,111.41,47090.0,90.3959,90.5992,90.3878,90.5829,47090.0
2018-06-26 13:30:00,111.39,111.43,111.22,111.38,18534.0,90.5666,90.5992,90.4284,90.5585,18534.0
2018-06-26 14:00:00,111.42,111.45,111.33,111.37,35059.0,90.591,90.6154,90.5178,90.5504,35059.0
2018-06-26 14:30:00,111.35,111.59,111.28,111.5,53715.0,90.5341,90.7292,90.4772,90.6561,53715.0
2018-06-26 15:00:00,111.49,111.7,111.41,111.53,39038.0,90.6479,90.8187,90.5829,90.6805,39038.0
2018-06-26 15:30:00,111.53,111.65,111.18,111.31,143332.0,90.6805,90.778,90.3959,90.5016,143332.0
2018-06-27 09:30:00,111.87,112.16,111.63,111.85,15073.0,90.9569,91.1927,90.7618,90.9406,15073.0
2018-06-27 10:00:00,111.85,112.19,111.8,111.97,17593.0,90.9406,91.2171,90.9,91.0382,17593.0
2018-06-27 10:30:00,111.99,112.06,111.62,111.77,25801.0,91.0545,91.1114,90.7536,90.8756,25801.0
2018-06-27 11:00:00,111.8,111.8,111.34,111.34,44153.0,90.9,90.9,90.526,90.526,44153.0
2018-06-27 11:30:00,111.34,111.8,111.31,111.55,16034.0,90.526,90.9,90.5016,90.6967,16034.0
2018-06-27 12:00:00,111.52,111.65,111.28,111.28,7035.0,90.6723,90.778,90.4772,90.4772,7035.0
2018-06-27 12:30:00,111.25,111.48,111.21,111.38,14187.0,90.4528,90.6398,90.4203,90.5585,14187.0
2018-06-27 13:00:00,111.39,111.44,110.37,110.61,26729.0,90.5666,90.6073,89.7373,89.9324,26729.0
2018-06-27 13:30:00,110.57,110.64,110.27,110.33,21606.0,89.8999,89.9568,89.656,89.7048,21606.0
2018-06-27 14:00:00,110.34,110.47,110.21,110.39,18484.0,89.7129,89.8186,89.6072,89.7536,18484.0
2018-06-27 14:30:00,110.35,110.55,110.0,110.02,25323.0,89.7211,89.8837,89.4365,89.4527,25323.0
2018-06-27 15:00:00,110.05,110.38,110.05,110.3,97673.0,89.4771,89.7454,89.4771,89.6804,97673.0
2018-06-27 15:30:00,110.32,110.6,110.25,110.27,93076.0,89.6967,89.9243,89.6397,89.656,93076.0
2018-06-28 09:30:00,109.87,110.86,109.84,110.34,23896.0,89.3308,90.1357,89.3064,89.7129,23896.0
2018-06-28 10:00:00,110.43,110.74,109.66,110.46,45990.0,89.7861,90.0381,89.16,89.8105,45990.0
2018-06-28 10:30:00,110.46,110.72,110.11,110.14,79675.0,89.8105,90.0219,89.5259,89.5503,79675.0
2018-06-28 11:00:00,110.17,110.45,110.05,110.45,37530.0,89.5747,89.8024,89.4771,89.8024,37530.0
2018-06-28 11:30:00,110.42,110.53,110.19,110.28,20635.0,89.778,89.8674,89.591,89.6641,20635.0
2018-06-28 12:00:00,110.32,110.42,109.84,109.88,48635.0,89.6967,89.778,89.3064,89.3389,48635.0
2018-06-28 12:30:00,109.88,110.09,109.84,110.05,26276.0,89.3389,89.5097,89.3064,89.4771,26276.0
2018-06-28 13:00:00,110.07,110.21,109.86,110.18,17599.0,89.4934,89.6072,89.3227,89.5828,17599.0
2018-06-28 13:30:00,110.2,110.46,110.16,110.4,10402.0,89.5991,89.8105,89.5666,89.7617,10402.0
2018-06-28 14:00:00,110.38,110.66,110.38,110.65,16424.0,89.7454,89.9731,89.7454,89.965,16424.0
2018-06-28 14:30:00,110.67,110.84,110.54,110.84,23490.0,89.9812,90.1194,89.8755,90.1194,23490.0
2018-06-28 15:00:00,110.83,110.97,110.75,110.83,30960.0,90.1113,90.2251,90.0463,90.1113,30960.0
2018-06-28 15:30:00,110.83,110.91,110.33,110.49,135995.0,90.1113,90.1764,89.7048,89.8349,135995.0
2018-06-29 09:30:00,111.54,112.49,110.99,111.96,32453.0,90.6886,91.461,90.2414,91.0301,32453.0
2018-06-29 10:00:00,111.87,111.87,110.57,110.58,33194.0,90.9569,90.9569,89.8999,89.9081,33194.0
2018-06-29 10:30:00,110.55,110.74,109.98,110.3,49743.0,89.8837,90.0381,89.4202,89.6804,49743.0
2018-06-29 11:00:00,110.23,110.4,109.64,109.97,27160.0,89.6235,89.7617,89.1438,89.4121,27160.0
2018-06-29 11:30:00,109.99,109.99,109.55,109.61,33008.0,89.4283,89.4283,89.0706,89.1194,33008.0
2018-06-29 12:00:00,109.61,109.72,109.42,109.43,27990.0,89.1194,89.2088,88.9649,88.973,27990.0
2018-06-29 12:30:00,109.44,109.5,108.81,108.82,34373.0,88.9812,89.03,88.4689,88.4771,34373.0
2018-06-29 13:00:00,108.85,109.09,108.72,108.85,43191.0,88.5015,88.6966,88.3958,88.5015,43191.0
2018-06-29 13:30:00,108.81,109.09,108.81,109.05,22916.0,88.4689,88.6966,88.4689,88.6641,22916.0
2018-06-29 14:00:00,109.03,109.11,108.88,108.91,23454.0,88.6478,88.7129,88.5259,88.5502,23454.0
2018-06-29 14:30:00,108.9,108.91,108.6,108.76,27020.0,88.5421,88.5502,88.2982,88.4283,27020.0
2018-06-29 15:00:00,108.76,108.96,108.57,108.96,40209.0,88.4283,88.5909,88.2738,88.5909,40209.0
2018-06-29 15:30:00,108.94,108.94,108.27,108.41,135557.0,88.5746,88.5746,88.0299,88.1437,135557.0
2018-07-02 09:30:00,107.48,107.54,106.93,107.54,25293.0,87.3876,87.4364,86.9404,87.4364,25293.0
2018-07-02 10:00:00,107.61,108.07,107.3,108.07,19052.0,87.4933,87.8673,87.2412,87.8673,19052.0
2018-07-02 10:30:00,108.18,108.46,108.14,108.38,28039.0,87.9567,88.1844,87.9242,88.1193,28039.0
2018-07-02 11:00:00,108.45,108.58,107.75,107.75,12959.0,88.1762,88.2819,87.6071,87.6071,12959.0
2018-07-02 11:30:00,107.77,107.92,107.39,107.39,23228.0,87.6234,87.7453,87.3144,87.3144,23228.0
2018-07-02 12:00:00,107.4,107.41,107.04,107.17,9660.0,87.3225,87.3307,87.0298,87.1355,9660.0
2018-07-02 12:30:00,107.25,107.66,107.24,107.63,8672.0,87.2006,87.5339,87.1924,87.5095,8672.0
2018-07-02 13:00:00,107.56,107.76,107.3,107.3,14787.0,87.4526,87.6152,87.2412,87.2412,14787.0
2018-07-02 13:30:00,107.27,108.07,107.27,108.03,21825.0,87.2168,87.8673,87.2168,87.8348,21825.0
2018-07-02 14:00:00,108.05,108.23,108.03,108.13,18048.0,87.851,87.9974,87.8348,87.9161,18048.0
2018-07-02 14:30:00,108.14,108.25,108.09,108.15,13233.0,87.9242,88.0136,87.8835,87.9323,13233.0
2018-07-02 15:00:00,108.15,108.37,108.14,108.28,24914.0,87.9323,88.1112,87.9242,88.038,24914.0
2018-07-02 15:30:00,108.27,108.76,108.18,108.66,94788.0,88.0299,88.4283,87.9567,88.347,94788.0
2018-07-03 09:30:00,109.16,109.5,108.74,109.16,18614.0,88.7535,89.03,88.412,88.7535,18614.0
2018-07-03 10:00:00,109.27,110.2,109.09,109.7,33177.0,88.8429,89.5991,88.6966,89.1926,33177.0
2018-07-03 10:30:00,109.73,109.93,109.3,109.4,16270.0,89.217,89.3796,88.8673,88.9486,16270.0
2018-07-03 11:00:00,109.42,110.28,109.42,110.12,15571.0,88.9649,89.6641,88.9649,89.534,15571.0
2018-07-03 11:30:00,110.15,110.37,110.04,110.22,16091.0,89.5584,89.7373,89.469,89.6154,16091.0
2018-07-03 12:00:00,110.26,110.28,109.92,109.93,40567.0,89.6479,89.6641,89.3714,89.3796,40567.0
2018-07-03 12:30:00,109.95,110.07,109.8,109.87,60230.0,89.3958,89.4934,89.2739,89.3308,60230.0
2018-07-05 09:30:00,110.5,110.5,109.76,109.98,19315.0,89.843,89.843,89.2413,89.4202,19315.0
2018-07-05 10:00:00,109.95,110.05,109.04,109.22,37550.0,89.3958,89.4771,88.6559,88.8023,37550.0
2018-07-05 10:30:00,109.23,109.54,109.02,109.08,14277.0,88.8104,89.0625,88.6397,88.6885,14277.0
2018-07-05 11:00:00,109.01,109.46,109.01,109.32,17457.0,88.6316,88.9974,88.6316,88.8836,17457.0
2018-07-05 11:30:00,109.23,109.36,108.81,109.07,13405.0,88.8104,88.9161,88.4689,88.6803,13405.0
2018-07-05 12:00:00,109.12,109.35,108.92,109.23,11951.0,88.721,88.908,88.5584,88.8104,11951.0
2018-07-05 12:30:00,109.25,109.37,109.06,109.33,13170.0,88.8267,88.9243,88.6722,88.8917,13170.0
2018-07-05 13:00:00,109.3,109.41,109.19,109.28,10797.0,88.8673,88.9568,88.7779,88.8511,10797.0
2018-07-05 13:30:00,109.29,109.29,109.04,109.06,10642.0,88.8592,88.8592,88.6559,88.6722,10642.0
2018-07-05 14:00:00,109.1,109.27,108.86,109.23,14927.0,88.7047,88.8429,88.5096,88.8104,14927.0
2018-07-05 14:30:00,109.29,109.31,109.15,109.22,10921.0,88.8592,88.8755,88.7454,88.8023,10921.0
2018-07-05 15:00:00,109.24,109.27,109.13,109.26,18166.0,88.8186,88.8429,88.7291,88.8348,18166.0
2018-07-05 15:30:00,109.28,109.6,109.2,109.56,57602.0,88.8511,89.1113,88.786,89.0787,57602.0
2018-07-06 09:30:00,109.67,110.37,109.64,110.34,16587.0,89.1682,89.7373,89.1438,89.7129,16587.0
2018-07-06 10:00:00,110.34,110.45,109.48,109.72,18166.0,89.7129,89.8024,89.0137,89.2088,18166.0
2018-07-06 10:30:00,109.67,110.09,109.46,109.87,23517.0,89.1682,89.5097,88.9974,89.3308,23517.0
2018-07-06 11:00:00,109.82,110.14,109.38,109.48,34530.0,89.2901,89.5503,88.9324,89.0137,34530.0
2018-07-06 11:30:00,109.5,109.69,109.23,109.41,27595.0,89.03,89.1844,88.8104,88.9568,27595.0
2018-07-06 12:00:00,109.48,109.66,109.35,109.57,15467.0,89.0137,89.16,88.908,89.0869,15467.0
2018-07-06 12:30:00,109.55,109.98,109.53,109.85,16118.0,89.0706,89.4202,89.0543,89.3145,16118.0
2018-07-06 13:00:00,109.9,109.97,109.82,109.88,15544.0,89.3552,89.4121,89.2901,89.3389,15544.0
2018-07-06 13:30:00,109.87,109.95,109.78,109.91,12188.0,89.3308,89.3958,89.2576,89.3633,12188.0
2018-07-06 14:00:00,109.9,109.9,109.66,109.75,16131.0,89.3552,89.3552,89.16,89.2332,16131.0
2018-07-06 14:30:00,109.77,109.81,109.58,109.68,17165.0,89.2495,89.282,89.095,89.1763,17165.0
2018-07-06 15:00:00,109.67,109.91,109.57,109.86,29608.0,89.1682,89.3633,89.0869,89.3227,29608.0
2018-07-06 15:30:00,109.85,109.85,109.67,109.75,75018.0,89.3145,89.3145,89.1682,89.2332,75018.0
2018-07-09 09:30:00,110.44,111.5,109.2,109.31,69088.0,89.7942,90.6561,88.786,88.8755,69088.0
2018-07-09 10:00:00,109.5,109.51,108.88,109.13,37036.0,89.03,89.0381,88.5259,88.7291,37036.0
2018-07-09 10:30:00,109.17,110.27,108.94,110.26,39983.0,88.7616,89.656,88.5746,89.6479,39983.0
2018-07-09 11:00:00,110.21,110.26,109.6,109.8,25513.0,89.6072,89.6479,89.1113,89.2739,25513.0
2018-07-09 11:30:00,109.76,110.0,109.73,109.99,19930.0,89.2413,89.4365,89.217,89.4283,19930.0
2018-07-09 12:00:00,109.97,110.17,109.93,110.05,10561.0,89.4121,89.5747,89.3796,89.4771,10561.0
2018-07-09 12:30:00,110.03,110.11,109.94,110.11,7105.0,89.4609,89.5259,89.3877,89.5259,7105.0
2018-07-09 13:00:00,110.08,110.42,110.03,110.42,21038.0,89.5015,89.778,89.4609,89.778,21038.0
2018-07-09 13:30:00,110.49,110.53,110.31,110.53,32515.0,89.8349,89.8674,89.6885,89.8674,32515.0
2018-07-09 14:00:00,110.56,111.09,110.53,111.09,43278.0,89.8918,90.3227,89.8674,90.3227,43278.0
2018-07-09 14:30:00,111.12,111.46,111.12,111.28,35960.0,90.3471,90.6235,90.3471,90.4772,35960.0
2018-07-09 15:00:00,111.29,111.58,111.24,111.53,53558.0,90.4853,90.7211,90.4447,90.6805,53558.0
2018-07-09 15:30:00,111.53,111.69,111.41,111.44,104732.0,90.6805,90.8106,90.5829,90.6073,104732.0
2018-07-10 09:30:00,111.56,112.76,111.47,112.08,56344.0,90.7049,91.6805,90.6317,91.1276,56344.0
2018-07-10 10:00:00,112.0,113.55,111.92,113.06,65241.0,91.0626,92.3228,90.9976,91.9244,65241.0
2018-07-10 10:30:00,113.05,113.05,112.45,112.71,30578.0,91.9163,91.9163,91.4285,91.6399,30578.0
2018-07-10 11:00:00,112.71,112.81,112.43,112.47,25073.0,91.6399,91.7212,91.4122,91.4447,25073.0
2018-07-10 11:30:00,112.44,112.65,112.4,112.65,21913.0,91.4203,91.5911,91.3878,91.5911,21913.0
2018-07-10 12:00:00,112.6,112.6,112.35,112.58,20980.0,91.5504,91.5504,91.3472,91.5342,20980.0
2018-07-10 12:30:00,112.57,112.66,112.18,112.21,24678.0,91.526,91.5992,91.2089,91.2333,24678.0
2018-07-10 13:00:00,112.26,112.33,112.16,112.2,13827.0,91.274,91.3309,91.1927,91.2252,13827.0
2018-07-10 13:30:00,112.17,112.2,111.99,112.16,19634.0,91.2008,91.2252,91.0545,91.1927,19634.0
2018-07-10 14:00:00,112.17,112.22,111.94,112.0,25402.0,91.2008,91.2415,91.0138,91.0626,25402.0
2018-07-10 14:30:00,112.01,112.11,111.82,112.04,23803.0,91.0707,91.152,90.9162,91.0951,23803.0
2018-07-10 15:00:00,112.02,112.07,111.94,111.95,33362.0,91.0789,91.1195,91.0138,91.0219,33362.0
2018-07-10 15:30:00,111.96,112.39,111.96,112.32,95571.0,91.0301,91.3797,91.0301,91.3228,95571.0
2018-07-11 09:30:00,111.81,111.84,108.81,108.86,49748.0,90.9081,90.9325,88.4689,88.5096,49748.0
2018-07-11 10:00:00,108.92,109.74,107.96,109.66,54563.0,88.5584,89.2251,87.7778,89.16,54563.0
2018-07-11 10:30:00,109.69,110.5,109.61,110.29,21269.0,89.1844,89.843,89.1194,89.6723,21269.0
2018-07-11 11:00:00,110.33,110.69,110.33,110.55,22378.0,89.7048,89.9975,89.7048,89.8837,22378.0
2018-07-11 11:30:00,110.5,110.76,110.43,110.5,23679.0,89.843,90.0544,89.7861,89.843,23679.0
2018-07-11 12:00:00,110.5,110.68,110.47,110.5,11889.0,89.843,89.9894,89.8186,89.843,11889.0
2018-07-11 12:30:00,110.55,110.62,110.44,110.6,11177.0,89.8837,89.9406,89.7942,89.9243,11177.0
2018-07-11 13:00:00,110.66,111.07,110.58,111.06,18100.0,89.9731,90.3065,89.9081,90.2983,18100.0
2018-07-11 13:30:00,111.06,111.55,111.03,111.5,57025.0,90.2983,90.6967,90.2739,90.6561,57025.0
2018-07-11 14:00:00,111.5,111.79,111.45,111.76,51742.0,90.6561,90.8919,90.6154,90.8675,51742.0
2018-07-11 14:30:00,111.73,112.12,111.73,112.07,43207.0,90.8431,91.1602,90.8431,91.1195,43207.0
2018-07-11 15:00:00,112.04,112.22,112.01,112.11,68622.0,91.0951,91.2415,91.0707,91.152,68622.0
2018-07-11 15:30:00,112.12,112.41,112.03,112.14,93082.0,91.1602,91.396,91.087,91.1764,93082.0
2018-07-12 09:30:00,112.4,113.05,110.48,111.67,34982.0,91.3878,91.9163,89.8267,90.7943,34982.0
2018-07-12 10:00:00,111.68,112.33,111.67,111.7,84805.0,90.8024,91.3309,90.7943,90.8187,84805.0
2018-07-12 10:30:00,111.73,111.88,111.47,111.69,21430.0,90.8431,90.965,90.6317,90.8106,21430.0
2018-07-12 11:00:00,111.64,111.92,111.36,111.46,13700.0,90.7699,90.9976,90.5422,90.6235,13700.0
2018-07-12 11:30:00,111.49,111.64,111.28,111.59,21004.0,90.6479,90.7699,90.4772,90.7292,21004.0
2018-07-12 12:00:00,111.62,111.66,111.43,111.63,7572.0,90.7536,90.7862,90.5992,90.7618,7572.0
2018-07-12 12:30:00,111.65,111.86,111.57,111.84,14908.0,90.778,90.9488,90.713,90.9325,14908.0
2018-07-12 13:00:00,111.82,112.3,111.78,112.3,8436.0,90.9162,91.3065,90.8837,91.3065,8436.0
2018-07-12 13:30:00,112.38,112.38,111.99,112.32,45564.0,91.3716,91.3716,91.0545,91.3228,45564.0
2018-07-12 14:00:00,112.27,112.39,112.11,112.2,31682.0,91.2821,91.3797,91.152,91.2252,31682.0
2018-07-12 14:30:00,112.23,112.31,112.06,112.19,29985.0,91.2496,91.3146,91.1114,91.2171,29985.0
2018-07-12 15:00:00,112.18,112.24,111.53,111.64,118553.0,91.2089,91.2577,90.6805,90.7699,118553.0
2018-07-12 15:30:00,111.6,111.91,111.53,111.87,99741.0,90.7374,90.9894,90.6805,90.9569,99741.0
2018-07-13 09:30:00,111.76,113.18,111.76,113.1,49708.0,90.8675,92.022,90.8675,91.957,49708.0
2018-07-13 10:00:00,112.95,113.55,112.68,112.79,15857.0,91.835,92.3228,91.6155,91.7049,15857.0
2018-07-13 10:30:00,112.84,113.38,112.84,113.28,8329.0,91.7456,92.1846,91.7456,92.1033,8329.0
2018-07-13 11:00:00,113.34,113.35,113.01,113.2,15258.0,92.1521,92.1602,91.8838,92.0383,15258.0
2018-07-13 11:30:00,113.23,113.39,112.95,113.17,9230.0,92.0627,92.1928,91.835,92.0139,9230.0
2018-07-13 12:00:00,113.17,113.26,113.06,113.15,20048.0,92.0139,92.0871,91.9244,91.9976,20048.0
2018-07-13 12:30:00,113.12,113.36,113.07,113.07,10075.0,91.9732,92.1684,91.9326,91.9326,10075.0
2018-07-13 13:00:00,113.02,113.08,112.76,112.83,14654.0,91.8919,91.9407,91.6805,91.7374,14654.0
2018-07-13 13:30:00,112.81,112.84,112.55,112.84,8751.0,91.7212,91.7456,91.5098,91.7456,8751.0
2018-07-13 14:00:00,112.83,112.96,112.71,112.96,10821.0,91.7374,91.8431,91.6399,91.8431,10821.0
2018-07-13 14:30:00,112.95,112.98,112.78,112.79,7940.0,91.835,91.8594,91.6968,91.7049,7940.0
2018-07-13 15:00:00,112.79,113.06,112.79,113.0,31935.0,91.7049,91.9244,91.7049,91.8757,31935.0
2018-07-13 15:30:00,112.97,113.0,112.74,112.89,57959.0,91.8513,91.8757,91.6643,91.7862,57959.0
2018-07-16 09:30:00,113.08,113.77,112.81,112.84,37732.0,91.9407,92.5017,91.7212,91.7456,37732.0
2018-07-16 10:00:00,112.84,113.08,112.42,113.08,30450.0,91.7456,91.9407,91.4041,91.9407,30450.0
2018-07-16 10:30:00,113.13,113.48,113.03,113.48,12134.0,91.9814,92.2659,91.9,92.2659,12134.0
2018-07-16 11:00:00,113.45,113.71,113.44,113.71,18101.0,92.2415,92.4529,92.2334,92.4529,18101.0
2018-07-16 11:30:00,113.69,113.87,113.44,113.84,10014.0,92.4367,92.583,92.2334,92.5586,10014.0
2018-07-16 12:00:00,113.86,114.26,113.85,114.26,14345.0,92.5749,92.9001,92.5668,92.9001,14345.0
2018-07-16 12:30:00,114.29,114.31,113.89,114.1,31630.0,92.9245,92.9408,92.5993,92.77,31630.0
2018-07-16 13:00:00,114.06,114.68,114.06,114.68,35440.0,92.7375,93.2416,92.7375,93.2416,35440.0
2018-07-16 13:30:00,114.65,114.99,114.65,114.9,43515.0,93.2172,93.4936,93.2172,93.4205,43515.0
2018-07-16 14:00:00,114.89,114.98,114.67,114.89,21507.0,93.4123,93.4855,93.2335,93.4123,21507.0
2018-07-16 14:30:00,114.88,114.94,114.43,114.43,30593.0,93.4042,93.453,93.0383,93.0383,30593.0
2018-07-16 15:00:00,114.45,114.81,114.43,114.81,37796.0,93.0546,93.3473,93.0383,93.3473,37796.0
2018-07-16 15:30:00,114.8,115.1,114.76,115.02,122740.0,93.3392,93.5831,93.3066,93.518,122740.0
2018-07-17 09:30:00,114.88,115.59,114.11,115.02,26602.0,93.4042,93.9815,92.7782,93.518,26602.0
2018-07-17 10:00:00,115.01,115.69,115.01,115.69,43558.0,93.5099,94.0628,93.5099,94.0628,43558.0
2018-07-17 10:30:00,115.66,115.66,114.96,115.02,18151.0,94.0384,94.0384,93.4693,93.518,18151.0
2018-07-17 11:00:00,115.03,115.54,114.99,115.54,106505.0,93.5262,93.9408,93.4936,93.9408,106505.0
2018-07-17 11:30:00,115.56,115.65,115.41,115.46,44644.0,93.9571,94.0303,93.8351,93.8758,44644.0
2018-07-17 12:00:00,115.4,115.4,114.92,114.98,36800.0,93.827,93.827,93.4367,93.4855,36800.0
2018-07-17 12:30:00,114.99,115.06,114.94,114.97,34635.0,93.4936,93.5506,93.453,93.4774,34635.0
2018-07-17 13:00:00,114.97,115.33,114.88,115.16,46027.0,93.4774,93.7701,93.4042,93.6319,46027.0
2018-07-17 13:30:00,115.14,115.37,115.12,115.37,50565.0,93.6156,93.8026,93.5993,93.8026,50565.0
2018-07-17 14:00:00,115.33,115.33,114.82,114.85,42918.0,93.7701,93.7701,93.3554,93.3798,42918.0
2018-07-17 14:30:00,114.85,115.03,114.73,114.98,41048.0,93.3798,93.5262,93.2822,93.4855,41048.0
2018-07-17 15:00:00,114.98,115.17,114.96,115.03,32103.0,93.4855,93.64,93.4693,93.5262,32103.0
2018-07-17 15:30:00,115.0,115.13,114.91,115.0,100270.0,93.5018,93.6075,93.4286,93.5018,100270.0
2018-07-18 09:30:00,115.12,115.97,114.63,114.73,58810.0,93.5993,94.2904,93.2009,93.2822,58810.0
2018-07-18 10:00:00,114.8,115.43,114.8,115.08,19033.0,93.3392,93.8514,93.3392,93.5668,19033.0
2018-07-18 10:30:00,114.99,115.09,114.78,114.85,85818.0,93.4936,93.575,93.3229,93.3798,85818.0
2018-07-18 11:00:00,114.85,115.24,114.81,115.17,52941.0,93.3798,93.6969,93.3473,93.64,52941.0
2018-07-18 11:30:00,115.18,115.31,115.08,115.3,26452.0,93.6481,93.7538,93.5668,93.7457,26452.0
2018-07-18 12:00:00,115.31,115.32,115.26,115.3,30768.0,93.7538,93.762,93.7132,93.7457,30768.0
2018-07-18 12:30:00,115.28,115.47,115.14,115.31,39123.0,93.7294,93.8839,93.6156,93.7538,39123.0
2018-07-18 13:00:00,115.3,115.34,115.07,115.2,24738.0,93.7457,93.7782,93.5587,93.6644,24738.0
2018-07-18 13:30:00,115.2,115.44,115.16,115.32,18697.0,93.6644,93.8595,93.6319,93.762,18697.0
2018-07-18 14:00:00,115.32,115.55,115.32,115.55,13648.0,93.762,93.949,93.762,93.949,13648.0
2018-07-18 14:30:00,115.5,115.86,115.45,115.8,15373.0,93.9083,94.201,93.8677,94.1522,15373.0
2018-07-18 15:00:00,115.82,116.13,115.77,116.11,25137.0,94.1685,94.4205,94.1278,94.4043,25137.0
2018-07-18 15:30:00,116.11,116.36,116.09,116.31,103851.0,94.4043,94.6075,94.388,94.5669,103851.0
2018-07-19 09:30:00,116.29,116.7,115.5,115.97,40865.0,94.5506,94.884,93.9083,94.2904,40865.0
2018-07-19 10:00:00,116.11,116.67,115.93,116.37,26747.0,94.4043,94.8596,94.2579,94.6157,26747.0
2018-07-19 10:30:00,116.48,117.23,116.47,117.18,20328.0,94.7051,95.3149,94.697,95.2742,20328.0
2018-07-19 11:00:00,117.13,117.7,116.77,117.03,79726.0,95.2336,95.697,94.9409,95.1523,79726.0
2018-07-19 11:30:00,117.02,117.22,116.83,116.97,21672.0,95.1442,95.3068,94.9897,95.1035,21672.0
2018-07-19 12:00:00,117.03,117.3,116.71,116.71,19947.0,95.1523,95.3718,94.8921,94.8921,19947.0
2018-07-19 12:30:00,116.79,116.95,116.78,116.83,10756.0,94.9572,95.0872,94.949,94.9897,10756.0
2018-07-19 13:00:00,116.85,117.08,116.64,117.05,21743.0,95.0059,95.1929,94.8352,95.1685,21743.0
2018-07-19 13:30:00,117.05,117.48,116.95,117.27,23737.0,95.1685,95.5182,95.0872,95.3474,23737.0
2018-07-19 14:00:00,117.27,117.36,117.09,117.28,38975.0,95.3474,95.4206,95.2011,95.3555,38975.0
2018-07-19 14:30:00,117.28,117.57,117.1,117.57,22626.0,95.3555,95.5913,95.2092,95.5913,22626.0
2018-07-19 15:00:00,117.58,117.58,117.24,117.24,76069.0,95.5995,95.5995,95.323,95.323,76069.0
2018-07-19 15:30:00,117.24,117.49,116.95,117.48,186604.0,95.323,95.5263,95.0872,95.5182,186604.0
2018-07-20 09:30:00,117.7,118.22,116.75,117.6,34156.0,95.697,96.1198,94.9246,95.6157,34156.0
2018-07-20 10:00:00,117.6,117.79,117.2,117.66,40435.0,95.6157,95.7702,95.2905,95.6645,40435.0
2018-07-20 10:30:00,117.58,117.68,116.66,116.96,51536.0,95.5995,95.6808,94.8515,95.0954,51536.0
2018-07-20 11:00:00,116.89,117.13,116.69,116.7,17995.0,95.0385,95.2336,94.8758,94.884,17995.0
2018-07-20 11:30:00,116.63,117.41,116.63,117.27,47039.0,94.8271,95.4612,94.8271,95.3474,47039.0
2018-07-20 12:00:00,117.24,117.33,117.01,117.33,17481.0,95.323,95.3962,95.136,95.3962,17481.0
2018-07-20 12:30:00,117.26,117.41,117.22,117.34,20578.0,95.3393,95.4612,95.3068,95.4043,20578.0
2018-07-20 13:00:00,117.35,117.39,117.18,117.27,25741.0,95.4125,95.445,95.2742,95.3474,25741.0
2018-07-20 13:30:00,117.26,117.46,117.2,117.3,35838.0,95.3393,95.5019,95.2905,95.3718,35838.0
2018-07-20 14:00:00,117.25,117.33,117.17,117.28,49287.0,95.3312,95.3962,95.2661,95.3555,49287.0
2018-07-20 14:30:00,117.26,117.43,117.25,117.3,32184.0,95.3393,95.4775,95.3312,95.3718,32184.0
2018-07-20 15:00:00,117.27,117.45,117.27,117.34,39041.0,95.3474,95.4938,95.3474,95.4043,39041.0
2018-07-20 15:30:00,117.34,117.56,117.12,117.2,149896.0,95.4043,95.5832,95.2255,95.2905,149896.0
2018-07-23 09:30:00,117.38,117.47,115.76,116.47,65215.0,95.4369,95.51,94.1197,94.697,65215.0
2018-07-23 10:00:00,116.43,117.1,116.39,116.72,56569.0,94.6644,95.2092,94.6319,94.9002,56569.0
2018-07-23 10:30:00,116.77,117.06,116.65,117.02,24188.0,94.9409,95.1767,94.8433,95.1442,24188.0
2018-07-23 11:00:00,117.04,117.35,116.95,116.97,17534.0,95.1604,95.4125,95.0872,95.1035,17534.0
2018-07-23 11:30:00,116.97,117.19,116.9,117.04,21735.0,95.1035,95.2824,95.0466,95.1604,21735.0
2018-07-23 12:00:00,117.04,117.18,116.7,116.75,28767.0,95.1604,95.2742,94.884,94.9246,28767.0
2018-07-23 12:30:00,116.75,117.03,116.74,116.95,68114.0,94.9246,95.1523,94.9165,95.0872,68114.0
2018-07-23 13:00:00,116.93,117.15,116.8,116.81,26005.0,95.071,95.2499,94.9653,94.9734,26005.0
2018-07-23 13:30:00,116.82,116.92,116.51,116.59,106257.0,94.9815,95.0628,94.7295,94.7945,106257.0
2018-07-23 14:00:00,116.57,116.71,116.54,116.55,51343.0,94.7783,94.8921,94.7539,94.762,51343.0
2018-07-23 14:30:00,116.55,116.78,116.51,116.7,38655.0,94.762,94.949,94.7295,94.884,38655.0
2018-07-23 15:00:00,116.68,116.75,116.36,116.42,78727.0,94.8677,94.9246,94.6075,94.6563,78727.0
2018-07-23 15:30:00,116.42,116.55,116.27,116.42,143709.0,94.6563,94.762,94.5344,94.6563,143709.0
2018-07-24 09:30:00,116.5,116.5,115.07,115.07,36646.0,94.7214,94.7214,93.5587,93.5587,36646.0
2018-07-24 10:00:00,115.12,115.46,114.98,115.23,63900.0,93.5993,93.8758,93.4855,93.6888,63900.0
2018-07-24 10:30:00,115.16,115.28,113.88,113.88,33949.0,93.6319,93.7294,92.5911,92.5911,33949.0
2018-07-24 11:00:00,113.91,114.8,113.9,114.74,34056.0,92.6155,93.3392,92.6074,93.2904,34056.0
2018-07-24 11:30:00,114.74,115.11,114.67,114.8,70403.0,93.2904,93.5912,93.2335,93.3392,70403.0
2018-07-24 12:00:00,114.81,115.4,114.6,115.14,41984.0,93.3473,93.827,93.1766,93.6156,41984.0
2018-07-24 12:30:00,115.1,115.19,114.66,114.77,15611.0,93.5831,93.6563,93.2253,93.3148,15611.0
2018-07-24 13:00:00,114.83,115.23,114.75,114.75,46951.0,93.3636,93.6888,93.2985,93.2985,46951.0
2018-07-24 13:30:00,114.78,114.88,114.52,114.54,41646.0,93.3229,93.4042,93.1115,93.1278,41646.0
2018-07-24 14:00:00,114.5,114.58,114.23,114.55,52814.0,93.0952,93.1603,92.8757,93.1359,52814.0
2018-07-24 14:30:00,114.6,114.75,114.38,114.63,63635.0,93.1766,93.2985,92.9977,93.2009,63635.0
2018-07-24 15:00:00,114.61,115.23,114.55,115.17,47376.0,93.1847,93.6888,93.1359,93.64,47376.0
2018-07-24 15:30:00,115.16,115.22,114.95,114.95,181178.0,93.6319,93.6806,93.4611,93.4611,181178.0
2018-07-25 09:30:00,114.68,115.72,114.36,115.19,38958.0,93.2416,94.0872,92.9814,93.6563,38958.0
2018-07-25 10:00:00,115.28,115.33,114.12,114.42,41907.0,93.7294,93.7701,92.7863,93.0302,41907.0
2018-07-25 10:30:00,114.49,115.18,114.39,115.15,42355.0,93.0871,93.6481,93.0058,93.6237,42355.0
2018-07-25 11:00:00,115.14,115.2,114.67,115.2,17866.0,93.6156,93.6644,93.2335,93.6644,17866.0
2018-07-25 11:30:00,115.18,115.39,114.76,115.18,19661.0,93.6481,93.8189,93.3066,93.6481,19661.0
2018-07-25 12:00:00,115.18,115.65,115.17,115.43,50455.0,93.6481,94.0303,93.64,93.8514,50455.0
2018-07-25 12:30:00,115.42,116.04,115.36,115.97,34820.0,93.8433,94.3474,93.7945,94.2904,34820.0
2018-07-25 13:00:00,115.98,116.03,115.72,115.72,25923.0,94.2986,94.3392,94.0872,94.0872,25923.0
2018-07-25 13:30:00,115.69,115.74,115.22,115.27,43064.0,94.0628,94.1034,93.6806,93.7213,43064.0
2018-07-25 14:00:00,115.27,115.27,114.83,115.0,77739.0,93.7213,93.7213,93.3636,93.5018,77739.0
2018-07-25 14:30:00,115.02,115.48,114.81,115.33,51944.0,93.518,93.892,93.3473,93.7701,51944.0
2018-07-25 15:00:00,115.35,115.87,115.29,115.76,41269.0,93.7863,94.2091,93.7376,94.1197,41269.0
2018-07-25 15:30:00,115.8,115.91,115.14,115.62,196299.0,94.1522,94.2417,93.6156,94.0059,196299.0
2018-07-26 09:30:00,113.16,113.16,108.46,111.02,435015.0,92.0057,92.0057,88.1844,90.2658,435015.0
2018-07-26 10:00:00,111.01,111.56,110.2,110.37,207503.0,90.2577,90.7049,89.5991,89.7373,207503.0
2018-07-26 10:30:00,110.35,110.72,108.53,109.54,152768.0,89.7211,90.0219,88.2413,89.0625,152768.0
2018-07-26 11:00:00,109.37,110.15,109.34,110.04,84383.0,88.9243,89.5584,88.8999,89.469,84383.0
2018-07-26 11:30:00,110.0,110.6,109.71,109.79,140408.0,89.4365,89.9243,89.2007,89.2657,140408.0
2018-07-26 12:00:00,109.79,110.24,109.74,110.06,77465.0,89.2657,89.6316,89.2251,89.4853,77465.0
2018-07-26 12:30:00,110.05,110.47,110.01,110.16,56758.0,89.4771,89.8186,89.4446,89.5666,56758.0
2018-07-26 13:00:00,110.15,110.22,107.36,107.5,109615.0,89.5584,89.6154,87.29,87.4038,109615.0
2018-07-26 13:30:00,107.51,108.67,107.41,108.6,76937.0,87.412,88.3551,87.3307,88.2982,76937.0
2018-07-26 14:00:00,108.6,109.16,108.6,108.67,87395.0,88.2982,88.7535,88.2982,88.3551,87395.0
2018-07-26 14:30:00,108.59,109.41,108.58,109.4,69598.0,88.2901,88.9568,88.2819,88.9486,69598.0
2018-07-26 15:00:00,109.34,109.69,109.17,109.27,96984.0,88.8999,89.1844,88.7616,88.8429,96984.0
2018-07-26 15:30:00,109.28,109.44,108.04,108.57,352391.0,88.8511,88.9812,87.8429,88.2738,352391.0
2018-07-27 09:30:00,108.25,108.27,105.04,105.04,195395.0,88.0136,88.0299,85.4037,85.4037,195395.0
2018-07-27 10:00:00,105.12,106.38,104.54,106.2,137434.0,85.4688,86.4932,84.9972,86.3469,137434.0
2018-07-27 10:30:00,106.2,106.27,104.6,105.02,140229.0,86.3469,86.4038,85.046,85.3874,140229.0
2018-07-27 11:00:00,105.02,105.1,103.8,103.8,76493.0,85.3874,85.4525,84.3955,84.3955,76493.0
2018-07-27 11:30:00,103.76,105.05,103.76,104.34,133070.0,84.363,85.4118,84.363,84.8346,133070.0
2018-07-27 12:00:00,104.38,104.38,103.59,103.69,83379.0,84.8671,84.8671,84.2248,84.3061,83379.0
2018-07-27 12:30:00,103.7,103.92,103.4,103.4,51538.0,84.3142,84.4931,84.0703,84.0703,51538.0
2018-07-27 13:00:00,103.42,103.84,103.31,103.55,80749.0,84.0866,84.428,83.9971,84.1923,80749.0
2018-07-27 13:30:00,103.6,103.82,103.39,103.64,61637.0,84.2329,84.4118,84.0622,84.2654,61637.0
2018-07-27 14:00:00,103.64,103.73,103.3,103.5,66716.0,84.2654,84.3386,83.989,84.1516,66716.0
2018-07-27 14:30:00,103.5,103.5,103.25,103.41,89682.0,84.1516,84.1516,83.9483,84.0784,89682.0
2018-07-27 15:00:00,103.4,103.81,103.32,103.64,66436.0,84.0703,84.4036,84.0052,84.2654,66436.0
2018-07-27 15:30:00,103.66,104.27,103.66,103.87,275927.0,84.2817,84.7777,84.2817,84.4524,275927.0
2018-07-30 09:30:00,103.57,104.2,103.11,104.11,64485.0,84.2085,84.7207,83.8345,84.6476,64485.0
2018-07-30 10:00:00,104.11,104.32,103.57,103.92,69480.0,84.6476,84.8183,84.2085,84.4931,69480.0
2018-07-30 10:30:00,103.86,103.86,103.33,103.63,59826.0,84.4443,84.4443,84.0134,84.2573,59826.0
2018-07-30 11:00:00,103.58,103.75,103.46,103.54,47166.0,84.2166,84.3549,84.1191,84.1841,47166.0
2018-07-30 11:30:00,103.58,103.71,103.35,103.38,40753.0,84.2166,84.3223,84.0296,84.054,40753.0
2018-07-30 12:00:00,103.38,103.38,102.91,102.97,77640.0,84.054,84.054,83.6719,83.7207,77640.0
2018-07-30 12:30:00,102.93,102.94,102.27,102.66,53945.0,83.6882,83.6963,83.1515,83.4686,53945.0
2018-07-30 13:00:00,102.68,102.77,102.33,102.57,35376.0,83.4849,83.5581,83.2003,83.3955,35376.0
2018-07-30 13:30:00,102.67,102.82,102.55,102.61,29309.0,83.4768,83.5987,83.3792,83.428,29309.0
2018-07-30 14:00:00,102.6,103.01,102.56,102.75,39319.0,83.4198,83.7532,83.3873,83.5418,39319.0
2018-07-30 14:30:00,102.79,102.99,102.65,102.94,34125.0,83.5743,83.7369,83.4605,83.6963,34125.0
2018-07-30 15:00:00,102.96,103.16,102.83,103.01,56224.0,83.7125,83.8752,83.6068,83.7532,56224.0
2018-07-30 15:30:00,103.0,103.14,102.93,103.05,176370.0,83.7451,83.8589,83.6882,83.7857,176370.0
2018-07-31 09:30:00,103.98,104.41,102.75,103.17,39793.0,84.5419,84.8915,83.5418,83.8833,39793.0
2018-07-31 10:00:00,103.26,103.34,102.67,102.84,28944.0,83.9565,84.0215,83.4768,83.615,28944.0
2018-07-31 10:30:00,102.82,103.33,102.81,103.1,48582.0,83.5987,84.0134,83.5906,83.8264,48582.0
2018-07-31 11:00:00,103.13,103.76,102.81,103.68,22480.0,83.8508,84.363,83.5906,84.2979,22480.0
2018-07-31 11:30:00,103.73,103.91,103.57,103.91,20345.0,84.3386,84.485,84.2085,84.485,20345.0
2018-07-31 12:00:00,103.95,104.37,103.93,104.24,24589.0,84.5175,84.859,84.5012,84.7533,24589.0
2018-07-31 12:30:00,104.28,104.3,104.02,104.17,25285.0,84.7858,84.802,84.5744,84.6963,25285.0
2018-07-31 13:00:00,104.2,104.22,103.99,104.16,25757.0,84.7207,84.737,84.55,84.6882,25757.0
2018-07-31 13:30:00,104.16,104.22,104.01,104.22,24724.0,84.6882,84.737,84.5663,84.737,24724.0
2018-07-31 14:00:00,104.18,104.58,104.08,104.52,27605.0,84.7045,85.0297,84.6232,84.9809,27605.0
2018-07-31 14:30:00,104.53,104.86,104.49,104.78,38142.0,84.989,85.2574,84.9565,85.1923,38142.0
2018-07-31 15:00:00,104.69,104.78,104.63,104.73,42938.0,85.1191,85.1923,85.0704,85.1517,42938.0
2018-07-31 15:30:00,104.74,105.07,104.71,104.78,128085.0,85.1598,85.4281,85.1354,85.1923,128085.0
2018-08-01 09:30:00,104.18,105.42,103.4,105.34,77154.0,84.7045,85.7127,84.0703,85.6476,77154.0
2018-08-01 10:00:00,105.34,105.37,104.75,105.05,64962.0,85.6476,85.672,85.1679,85.4118,64962.0
2018-08-01 10:30:00,105.08,105.29,104.86,104.86,39168.0,85.4362,85.607,85.2574,85.2574,39168.0
2018-08-01 11:00:00,104.81,104.81,103.92,104.04,16404.0,85.2167,85.2167,84.4931,84.5906,16404.0
2018-08-01 11:30:00,104.01,104.28,103.94,104.19,38909.0,84.5663,84.7858,84.5093,84.7126,38909.0
2018-08-01 12:00:00,104.16,104.43,104.07,104.33,33747.0,84.6882,84.9077,84.615,84.8264,33747.0
2018-08-01 12:30:00,104.31,104.5,104.16,104.3,48486.0,84.8102,84.9647,84.6882,84.802,48486.0
2018-08-01 13:00:00,104.27,104.61,104.24,104.61,30258.0,84.7777,85.0541,84.7533,85.0541,30258.0
2018-08-01 13:30:00,104.61,105.08,104.61,105.08,39657.0,85.0541,85.4362,85.0541,85.4362,39657.0
2018-08-01 14:00:00,105.01,105.19,104.47,104.47,41910.0,85.3793,85.5257,84.9403,84.9403,41910.0
2018-08-01 14:30:00,104.44,104.74,104.26,104.72,31487.0,84.9159,85.1598,84.7695,85.1435,31487.0
2018-08-01 15:00:00,104.71,104.76,104.32,104.37,26762.0,85.1354,85.1761,84.8183,84.859,26762.0
2018-08-01 15:30:00,104.33,104.53,104.25,104.39,126026.0,84.8264,84.989,84.7614,84.8752,126026.0
2018-08-02 09:30:00,103.8,105.0,103.54,104.43,28236.0,84.3955,85.3712,84.1841,84.9077,28236.0
2018-08-02 10:00:00,104.34,104.58,104.15,104.3,28798.0,84.8346,85.0297,84.6801,84.802,28798.0
2018-08-02 10:30:00,104.33,104.89,104.32,104.82,40904.0,84.8264,85.2817,84.8183,85.2248,40904.0
2018-08-02 11:00:00,104.84,105.06,104.67,104.89,20749.0,85.2411,85.42,85.1029,85.2817,20749.0
2018-08-02 11:30:00,104.91,105.09,104.71,105.06,57091.0,85.298,85.4444,85.1354,85.42,57091.0
2018-08-02 12:00:00,105.0,105.42,104.96,105.34,21343.0,85.3712,85.7127,85.3387,85.6476,21343.0
2018-08-02 12:30:00,105.35,105.54,105.16,105.44,24136.0,85.6558,85.8102,85.5013,85.7289,24136.0
2018-08-02 13:00:00,105.48,105.86,105.48,105.77,14949.0,85.7615,86.0704,85.7615,85.9972,14949.0
2018-08-02 13:30:00,105.81,106.41,105.76,106.41,32757.0,86.0298,86.5176,85.9891,86.5176,32757.0
2018-08-02 14:00:00,106.42,106.73,106.37,106.73,38922.0,86.5257,86.7778,86.4851,86.7778,38922.0
2018-08-02 14:30:00,106.7,107.06,106.59,106.91,32697.0,86.7534,87.0461,86.6639,86.9241,32697.0
2018-08-02 15:00:00,106.94,106.95,106.44,106.46,39539.0,86.9485,86.9567,86.542,86.5583,39539.0
2018-08-02 15:30:00,106.5,106.57,106.2,106.25,99971.0,86.5908,86.6477,86.3469,86.3875,99971.0
2018-08-03 09:30:00,106.74,108.18,106.62,107.73,123215.0,86.7859,87.9567,86.6883,87.5908,123215.0
2018-08-03 10:00:00,107.67,107.89,106.49,106.69,122654.0,87.5421,87.7209,86.5826,86.7453,122654.0
2018-08-03 10:30:00,106.62,106.69,105.78,106.23,30930.0,86.6883,86.7453,86.0054,86.3712,30930.0
2018-08-03 11:00:00,106.3,106.49,105.95,106.39,33096.0,86.4282,86.5826,86.1436,86.5013,33096.0
2018-08-03 11:30:00,106.34,106.56,106.05,106.05,26891.0,86.4607,86.6396,86.2249,86.2249,26891.0
2018-08-03 12:00:00,106.19,106.24,105.56,105.73,15875.0,86.3387,86.3794,85.8265,85.9647,15875.0
2018-08-03 12:30:00,105.77,105.95,105.52,105.75,23763.0,85.9972,86.1436,85.794,85.981,23763.0
2018-08-03 13:00:00,105.79,106.19,105.73,106.09,64674.0,86.0135,86.3387,85.9647,86.2574,64674.0
2018-08-03 13:30:00,106.1,106.3,106.06,106.27,74881.0,86.2656,86.4282,86.233,86.4038,74881.0
2018-08-03 14:00:00,106.22,106.82,106.2,106.66,111843.0,86.3631,86.851,86.3469,86.7209,111843.0
2018-08-03 14:30:00,106.71,107.29,106.68,107.12,89106.0,86.7615,87.2331,86.7371,87.0949,89106.0
2018-08-03 15:00:00,107.12,107.18,106.43,106.43,30080.0,87.0949,87.1437,86.5339,86.5339,30080.0
2018-08-03 15:30:00,106.35,106.71,106.35,106.63,97027.0,86.4688,86.7615,86.4688,86.6965,97027.0
2018-08-06 09:30:00,106.8,107.3,106.32,107.12,41481.0,86.8347,87.2412,86.4444,87.0949,41481.0
2018-08-06 10:00:00,107.18,108.46,107.17,107.87,52975.0,87.1437,88.1844,87.1355,87.7047,52975.0
2018-08-06 10:30:00,107.88,107.92,106.99,106.99,28740.0,87.7128,87.7453,86.9892,86.9892,28740.0
2018-08-06 11:00:00,107.04,107.42,107.0,107.25,32068.0,87.0298,87.3388,86.9973,87.2006,32068.0
2018-08-06 11:30:00,107.24,107.36,106.99,107.14,33214.0,87.1924,87.29,86.9892,87.1111,33214.0
2018-08-06 12:00:00,107.08,107.39,107.05,107.05,23740.0,87.0623,87.3144,87.038,87.038,23740.0
2018-08-06 12:30:00,107.07,107.47,106.91,107.37,31127.0,87.0542,87.3794,86.9241,87.2981,31127.0
2018-08-06 13:00:00,107.39,107.39,107.12,107.19,26991.0,87.3144,87.3144,87.0949,87.1518,26991.0
2018-08-06 13:30:00,107.12,107.15,106.94,107.14,26074.0,87.0949,87.1193,86.9485,87.1111,26074.0
2018-08-06 14:00:00,107.14,107.35,107.13,107.16,66340.0,87.1111,87.2819,87.103,87.1274,66340.0
2018-08-06 14:30:00,107.15,107.29,107.05,107.23,33924.0,87.1193,87.2331,87.038,87.1843,33924.0
2018-08-06 15:00:00,107.22,107.61,107.17,107.52,45904.0,87.1762,87.4933,87.1355,87.4201,45904.0
2018-08-06 15:30:00,107.5,107.84,107.4,107.7,187449.0,87.4038,87.6803,87.3225,87.5664,187449.0
2018-08-07 09:30:00,107.84,109.76,107.84,109.13,103141.0,87.6803,89.2413,87.6803,88.7291,103141.0
2018-08-07 10:00:00,109.1,109.18,108.65,108.68,34300.0,88.7047,88.7698,88.3389,88.3632,34300.0
2018-08-07 10:30:00,108.72,108.85,108.22,108.65,31482.0,88.3958,88.5015,87.9892,88.3389,31482.0
2018-08-07 11:00:00,108.68,108.85,108.4,108.56,23865.0,88.3632,88.5015,88.1356,88.2657,23865.0
2018-08-07 11:30:00,108.55,108.9,108.44,108.9,57978.0,88.2575,88.5421,88.1681,88.5421,57978.0
2018-08-07 12:00:00,108.91,108.93,108.71,108.86,38107.0,88.5502,88.5665,88.3876,88.5096,38107.0
2018-08-07 12:30:00,108.91,109.18,108.75,108.95,32667.0,88.5502,88.7698,88.4202,88.5828,32667.0
2018-08-07 13:00:00,108.92,108.92,108.66,108.8,19553.0,88.5584,88.5584,88.347,88.4608,19553.0
2018-08-07 13:30:00,108.82,108.89,108.67,108.67,18051.0,88.4771,88.534,88.3551,88.3551,18051.0
2018-08-07 14:00:00,108.67,108.86,108.57,108.86,22134.0,88.3551,88.5096,88.2738,88.5096,22134.0
2018-08-07 14:30:00,108.83,109.04,108.81,109.02,39794.0,88.4852,88.6559,88.4689,88.6397,39794.0
2018-08-07 15:00:00,108.94,108.98,108.72,108.82,33940.0,88.5746,88.6072,88.3958,88.4771,33940.0
2018-08-07 15:30:00,108.8,109.27,108.69,109.16,232754.0,88.4608,88.8429,88.3714,88.7535,232754.0
2018-08-08 09:30:00,109.63,109.63,108.9,109.39,52988.0,89.1356,89.1356,88.5421,88.9405,52988.0
2018-08-08 10:00:00,109.33,109.91,109.32,109.53,37334.0,88.8917,89.3633,88.8836,89.0543,37334.0
2018-08-08 10:30:00,109.5,109.57,109.25,109.57,10545.0,89.03,89.0869,88.8267,89.0869,10545.0
2018-08-08 11:00:00,109.53,109.62,109.22,109.33,15184.0,89.0543,89.1275,88.8023,88.8917,15184.0
2018-08-08 11:30:00,109.38,109.76,109.38,109.69,9670.0,88.9324,89.2413,88.9324,89.1844,9670.0
2018-08-08 12:00:00,109.61,109.87,109.59,109.59,100045.0,89.1194,89.3308,89.1031,89.1031,100045.0
2018-08-08 12:30:00,109.58,109.64,109.29,109.29,16632.0,89.095,89.1438,88.8592,88.8592,16632.0
2018-08-08 13:00:00,109.32,109.69,109.32,109.43,40161.0,88.8836,89.1844,88.8836,88.973,40161.0
2018-08-08 13:30:00,109.43,109.52,109.36,109.44,18112.0,88.973,89.0462,88.9161,88.9812,18112.0
2018-08-08 14:00:00,109.41,109.52,109.36,109.52,9309.0,88.9568,89.0462,88.9161,89.0462,9309.0
2018-08-08 14:30:00,109.54,109.69,109.45,109.5,12643.0,89.0625,89.1844,88.9893,89.03,12643.0
2018-08-08 15:00:00,109.51,109.66,109.48,109.58,15270.0,89.0381,89.16,89.0137,89.095,15270.0
2018-08-08 15:30:00,109.56,109.85,109.55,109.65,58810.0,89.0787,89.3145,89.0706,89.1519,58810.0
2018-08-09 09:30:00,109.64,110.42,109.25,110.25,21147.0,89.1438,89.778,88.8267,89.6397,21147.0
2018-08-09 10:00:00,110.21,110.68,109.96,110.36,39001.0,89.6072,89.9894,89.404,89.7292,39001.0
2018-08-09 10:30:00,110.36,110.58,109.95,110.04,17284.0,89.7292,89.9081,89.3958,89.469,17284.0
2018-08-09 11:00:00,110.0,110.14,109.81,109.81,13749.0,89.4365,89.5503,89.282,89.282,13749.0
2018-08-09 11:30:00,109.74,109.78,109.44,109.69,20530.0,89.2251,89.2576,88.9812,89.1844,20530.0
2018-08-09 12:00:00,109.7,109.82,109.59,109.71,15008.0,89.1926,89.2901,89.1031,89.2007,15008.0
2018-08-09 12:30:00,109.73,110.04,109.73,110.0,10640.0,89.217,89.469,89.217,89.4365,10640.0
2018-08-09 13:00:00,110.0,110.01,109.82,109.88,13863.0,89.4365,89.4446,89.2901,89.3389,13863.0
2018-08-09 13:30:00,109.88,110.15,109.86,110.04,10837.0,89.3389,89.5584,89.3227,89.469,10837.0
2018-08-09 14:00:00,110.0,110.03,109.75,109.77,15529.0,89.4365,89.4609,89.2332,89.2495,15529.0
2018-08-09 14:30:00,109.79,109.94,109.66,109.94,19219.0,89.2657,89.3877,89.16,89.3877,19219.0
2018-08-09 15:00:00,109.99,110.04,109.83,109.86,21668.0,89.4283,89.469,89.2983,89.3227,21668.0
2018-08-09 15:30:00,109.86,110.01,109.7,109.76,90894.0,89.3227,89.4446,89.1926,89.2413,90894.0
2018-08-10 09:30:00,109.26,109.52,108.24,108.55,29804.0,88.8348,89.0462,88.0055,88.2575,29804.0
2018-08-10 10:00:00,108.64,109.67,108.61,109.63,32677.0,88.3307,89.1682,88.3063,89.1356,32677.0
2018-08-10 10:30:00,109.68,110.1,109.61,109.93,14477.0,89.1763,89.5178,89.1194,89.3796,14477.0
2018-08-10 11:00:00,109.79,109.84,109.65,109.81,8875.0,89.2657,89.3064,89.1519,89.282,8875.0
2018-08-10 11:30:00,109.7,110.19,109.7,110.16,15898.0,89.1926,89.591,89.1926,89.5666,15898.0
2018-08-10 12:00:00,110.14,110.35,110.0,110.15,10858.0,89.5503,89.7211,89.4365,89.5584,10858.0
2018-08-10 12:30:00,110.18,110.21,109.86,109.86,53599.0,89.5828,89.6072,89.3227,89.3227,53599.0
2018-08-10 13:00:00,109.86,109.86,109.55,109.63,12949.0,89.3227,89.3227,89.0706,89.1356,12949.0
2018-08-10 13:30:00,109.63,109.87,109.52,109.52,84467.0,89.1356,89.3308,89.0462,89.0462,84467.0
2018-08-10 14:00:00,109.51,109.69,109.19,109.2,27073.0,89.0381,89.1844,88.7779,88.786,27073.0
2018-08-10 14:30:00,109.23,109.36,109.18,109.24,19336.0,88.8104,88.9161,88.7698,88.8186,19336.0
2018-08-10 15:00:00,109.22,109.36,109.08,109.21,48185.0,88.8023,88.9161,88.6885,88.7942,48185.0
2018-08-10 15:30:00,109.23,109.43,109.07,109.32,102425.0,88.8104,88.973,88.6803,88.8836,102425.0
2018-08-13 09:30:00,109.58,109.58,109.27,109.3,3527.0,89.095,89.095,88.8429,88.8673,3527.0
2018-08-13 10:00:00,109.35,109.54,109.02,109.02,13814.0,88.908,89.0625,88.6397,88.6397,13814.0
2018-08-13 10:30:00,109.06,109.51,108.94,109.16,13912.0,88.6722,89.0381,88.5746,88.7535,13912.0
2018-08-13 11:00:00,109.12,109.17,108.75,108.8,35270.0,88.721,88.7616,88.4202,88.4608,35270.0
2018-08-13 11:30:00,108.82,108.83,108.26,108.36,8411.0,88.4771,88.4852,88.0218,88.1031,8411.0
2018-08-13 12:00:00,108.21,108.73,108.21,108.73,7390.0,87.9811,88.4039,87.9811,88.4039,7390.0
2018-08-13 12:30:00,108.73,108.82,108.6,108.63,7131.0,88.4039,88.4771,88.2982,88.3226,7131.0
2018-08-13 13:00:00,108.58,108.88,108.54,108.84,32735.0,88.2819,88.5259,88.2494,88.4933,32735.0
2018-08-13 13:30:00,108.95,108.95,108.71,108.72,11446.0,88.5828,88.5828,88.3876,88.3958,11446.0
2018-08-13 14:00:00,108.72,109.39,108.72,109.32,11578.0,88.3958,88.9405,88.3958,88.8836,11578.0
2018-08-13 14:30:00,109.31,109.43,109.21,109.35,21043.0,88.8755,88.973,88.7942,88.908,21043.0
2018-08-13 15:00:00,109.3,109.3,109.07,109.13,18896.0,88.8673,88.8673,88.6803,88.7291,18896.0
2018-08-13 15:30:00,109.16,109.29,109.03,109.25,209764.0,88.7535,88.8592,88.6478,88.8267,209764.0
2018-08-14 09:30:00,109.75,110.19,109.2,109.26,33139.0,89.2332,89.591,88.786,88.8348,33139.0
2018-08-14 10:00:00,109.26,109.96,109.12,109.96,25419.0,88.8348,89.404,88.721,89.404,25419.0
2018-08-14 10:30:00,109.88,110.12,109.8,109.84,38347.0,89.3389,89.534,89.2739,89.3064,38347.0
2018-08-14 11:00:00,109.83,110.33,109.77,110.32,10400.0,89.2983,89.7048,89.2495,89.6967,10400.0
2018-08-14 11:30:00,110.31,110.44,110.12,110.17,16478.0,89.6885,89.7942,89.534,89.5747,16478.0
2018-08-14 12:00:00,110.24,110.84,110.21,110.84,22892.0,89.6316,90.1194,89.6072,90.1194,22892.0
2018-08-14 12:30:00,110.76,111.12,110.76,110.91,16872.0,90.0544,90.3471,90.0544,90.1764,16872.0
2018-08-14 13:00:00,110.85,110.86,110.51,110.67,23802.0,90.1276,90.1357,89.8511,89.9812,23802.0
2018-08-14 13:30:00,110.7,110.74,110.54,110.55,12053.0,90.0056,90.0381,89.8755,89.8837,12053.0
2018-08-14 14:00:00,110.61,111.19,110.61,110.92,30989.0,89.9324,90.404,89.9324,90.1845,30989.0
2018-08-14 14:30:00,110.94,111.27,110.94,111.19,18702.0,90.2008,90.4691,90.2008,90.404,18702.0
2018-08-14 15:00:00,111.22,111.25,111.03,111.21,21556.0,90.4284,90.4528,90.2739,90.4203,21556.0
2018-08-14 15:30:00,111.23,111.28,110.97,111.1,116007.0,90.4365,90.4772,90.2251,90.3308,116007.0
2018-08-15 09:30:00,110.57,110.57,108.89,109.21,55399.0,89.8999,89.8999,88.534,88.7942,55399.0
2018-08-15 10:00:00,109.33,109.33,108.54,108.68,59989.0,88.8917,88.8917,88.2494,88.3632,59989.0
2018-08-15 10:30:00,108.68,109.16,108.58,108.79,47796.0,88.3632,88.7535,88.2819,88.4527,47796.0
2018-08-15 11:00:00,108.79,108.99,108.6,108.83,26062.0,88.4527,88.6153,88.2982,88.4852,26062.0
2018-08-15 11:30:00,108.82,109.05,108.71,108.8,21633.0,88.4771,88.6641,88.3876,88.4608,21633.0
2018-08-15 12:00:00,108.78,109.23,108.74,109.18,18442.0,88.4445,88.8104,88.412,88.7698,18442.0
2018-08-15 12:30:00,109.21,109.46,109.13,109.22,18723.0,88.7942,88.9974,88.7291,88.8023,18723.0
2018-08-15 13:00:00,109.21,109.29,108.93,108.97,30577.0,88.7942,88.8592,88.5665,88.599,30577.0
2018-08-15 13:30:00,108.95,108.96,108.58,108.76,25659.0,88.5828,88.5909,88.2819,88.4283,25659.0
2018-08-15 14:00:00,108.75,108.81,108.61,108.62,26514.0,88.4202,88.4689,88.3063,88.3145,26514.0
2018-08-15 14:30:00,108.6,108.91,108.59,108.87,29921.0,88.2982,88.5502,88.2901,88.5177,29921.0
2018-08-15 15:00:00,108.87,108.91,108.58,108.82,28038.0,88.5177,88.5502,88.2819,88.4771,28038.0
2018-08-15 15:30:00,108.82,109.28,108.81,109.13,93713.0,88.4771,88.8511,88.4689,88.7291,93713.0
2018-08-16 09:30:00,109.24,110.16,109.17,109.23,21372.0,88.8186,89.5666,88.7616,88.8104,21372.0
2018-08-16 10:00:00,109.21,109.52,109.05,109.06,21186.0,88.7942,89.0462,88.6641,88.6722,21186.0
2018-08-16 10:30:00,109.02,109.08,108.75,108.81,44501.0,88.6397,88.6885,88.4202,88.4689,44501.0
2018-08-16 11:00:00,108.84,109.04,108.84,108.94,20210.0,88.4933,88.6559,88.4933,88.5746,20210.0
2018-08-16 11:30:00,108.84,108.93,108.56,108.7,9900.0,88.4933,88.5665,88.2657,88.3795,9900.0
2018-08-16 12:00:00,108.69,108.94,108.48,108.91,18783.0,88.3714,88.5746,88.2006,88.5502,18783.0
2018-08-16 12:30:00,108.88,109.02,108.88,108.98,29814.0,88.5259,88.6397,88.5259,88.6072,29814.0
2018-08-16 13:00:00,108.95,109.0,108.84,108.92,16238.0,88.5828,88.6234,88.4933,88.5584,16238.0
2018-08-16 13:30:00,108.93,109.0,108.58,108.58,10997.0,88.5665,88.6234,88.2819,88.2819,10997.0
2018-08-16 14:00:00,108.61,108.61,108.48,108.5,17358.0,88.3063,88.3063,88.2006,88.2169,17358.0
2018-08-16 14:30:00,108.48,108.66,108.32,108.66,22425.0,88.2006,88.347,88.0705,88.347,22425.0
2018-08-16 15:00:00,108.66,108.77,108.65,108.68,33567.0,88.347,88.4364,88.3389,88.3632,33567.0
2018-08-16 15:30:00,108.67,108.69,108.55,108.59,111096.0,88.3551,88.3714,88.2575,88.2901,111096.0
2018-08-17 09:30:00,108.64,109.07,107.99,109.07,76639.0,88.3307,88.6803,87.8022,88.6803,76639.0
2018-08-17 10:00:00,109.05,109.16,108.42,108.98,22490.0,88.6641,88.7535,88.1518,88.6072,22490.0
2018-08-17 10:30:00,109.14,109.27,108.96,108.96,15026.0,88.7372,88.8429,88.5909,88.5909,15026.0
2018-08-17 11:00:00,109.02,109.04,108.58,108.73,11627.0,88.6397,88.6559,88.2819,88.4039,11627.0
2018-08-17 11:30:00,108.71,109.21,108.71,109.12,12436.0,88.3876,88.7942,88.3876,88.721,12436.0
2018-08-17 12:00:00,109.08,109.2,108.95,109.13,12531.0,88.6885,88.786,88.5828,88.7291,12531.0
2018-08-17 12:30:00,109.15,109.21,109.01,109.12,9503.0,88.7454,88.7942,88.6316,88.721,9503.0
2018-08-17 13:00:00,109.15,109.2,108.83,109.13,23470.0,88.7454,88.786,88.4852,88.7291,23470.0
2018-08-17 13:30:00,109.12,109.41,108.99,109.4,11500.0,88.721,88.9568,88.6153,88.9486,11500.0
2018-08-17 14:00:00,109.44,109.5,109.25,109.26,11332.0,88.9812,89.03,88.8267,88.8348,11332.0
2018-08-17 14:30:00,109.28,109.43,109.18,109.42,8616.0,88.8511,88.973,88.7698,88.9649,8616.0
2018-08-17 15:00:00,109.46,109.47,108.91,108.96,29089.0,88.9974,89.0056,88.5502,88.5909,29089.0
2018-08-17 15:30:00,108.96,109.19,108.94,109.15,73921.0,88.5909,88.7779,88.5746,88.7454,73921.0
2018-08-20 09:30:00,109.37,109.72,108.22,108.5,34169.0,88.9243,89.2088,87.9892,88.2169,34169.0
2018-08-20 10:00:00,108.3,108.72,108.26,108.39,31616.0,88.0543,88.3958,88.0218,88.1275,31616.0
2018-08-20 10:30:00,108.34,108.84,108.24,108.62,30920.0,88.0868,88.4933,88.0055,88.3145,30920.0
2018-08-20 11:00:00,108.57,109.34,108.5,109.32,32264.0,88.2738,88.8999,88.2169,88.8836,32264.0
2018-08-20 11:30:00,109.26,109.52,109.21,109.33,12573.0,88.8348,89.0462,88.7942,88.8917,12573.0
2018-08-20 12:00:00,109.31,109.53,109.23,109.32,17076.0,88.8755,89.0543,88.8104,88.8836,17076.0
2018-08-20 12:30:00,109.31,109.47,109.29,109.34,18600.0,88.8755,89.0056,88.8592,88.8999,18600.0
2018-08-20 13:00:00,109.34,109.4,109.06,109.34,18584.0,88.8999,88.9486,88.6722,88.8999,18584.0
2018-08-20 13:30:00,109.39,109.46,109.13,109.27,14434.0,88.9405,88.9974,88.7291,88.8429,14434.0
2018-08-20 14:00:00,109.25,109.29,109.09,109.21,18491.0,88.8267,88.8592,88.6966,88.7942,18491.0
2018-08-20 14:30:00,109.28,109.28,108.89,108.93,14922.0,88.8511,88.8511,88.534,88.5665,14922.0
2018-08-20 15:00:00,108.97,109.04,108.92,108.97,11298.0,88.599,88.6559,88.5584,88.599,11298.0
2018-08-20 15:30:00,108.98,109.2,108.9,109.09,84141.0,88.6072,88.786,88.5421,88.6966,84141.0
2018-08-21 09:30:00,109.55,109.97,108.49,108.72,15237.0,89.0706,89.4121,88.2088,88.3958,15237.0
2018-08-21 10:00:00,108.82,108.82,108.19,108.25,31083.0,88.4771,88.4771,87.9648,88.0136,31083.0
2018-08-21 10:30:00,108.28,108.46,107.75,107.78,21233.0,88.038,88.1844,87.6071,87.6315,21233.0
2018-08-21 11:00:00,107.77,108.11,107.72,107.72,14650.0,87.6234,87.8998,87.5827,87.5827,14650.0
2018-08-21 11:30:00,107.7,108.1,107.7,108.0,10674.0,87.5664,87.8917,87.5664,87.8104,10674.0
2018-08-21 12:00:00,107.99,108.16,107.89,108.07,8878.0,87.8022,87.9405,87.7209,87.8673,8878.0
2018-08-21 12:30:00,108.07,108.1,107.64,107.65,15593.0,87.8673,87.8917,87.5177,87.5258,15593.0
2018-08-21 13:00:00,107.7,108.01,107.68,108.01,21479.0,87.5664,87.8185,87.5502,87.8185,21479.0
2018-08-21 13:30:00,108.0,108.23,107.9,107.92,19459.0,87.8104,87.9974,87.7291,87.7453,19459.0
2018-08-21 14:00:00,107.96,108.37,107.92,108.33,14884.0,87.7778,88.1112,87.7453,88.0787,14884.0
2018-08-21 14:30:00,108.34,108.34,108.13,108.15,12194.0,88.0868,88.0868,87.9161,87.9323,12194.0
2018-08-21 15:00:00,108.17,108.21,108.02,108.1,19328.0,87.9486,87.9811,87.8266,87.8917,19328.0
2018-08-21 15:30:00,108.12,108.65,108.11,108.5,86734.0,87.9079,88.3389,87.8998,88.2169,86734.0
2018-08-22 09:30:00,108.56,109.35,108.56,109.22,14946.0,88.2657,88.908,88.2657,88.8023,14946.0
2018-08-22 10:00:00,109.2,109.45,109.02,109.23,23141.0,88.786,88.9893,88.6397,88.8104,23141.0
2018-08-22 10:30:00,109.14,109.54,109.13,109.23,11238.0,88.7372,89.0625,88.7291,88.8104,11238.0
2018-08-22 11:00:00,109.23,109.41,108.95,108.95,24977.0,88.8104,88.9568,88.5828,88.5828,24977.0
2018-08-22 11:30:00,108.97,109.05,108.77,109.03,13211.0,88.599,88.6641,88.4364,88.6478,13211.0
2018-08-22 12:00:00,109.03,109.13,108.89,109.08,58619.0,88.6478,88.7291,88.534,88.6885,58619.0
2018-08-22 12:30:00,109.12,109.13,108.98,109.11,17812.0,88.721,88.7291,88.6072,88.7129,17812.0
2018-08-22 13:00:00,109.12,109.13,108.76,108.77,14938.0,88.721,88.7291,88.4283,88.4364,14938.0
2018-08-22 13:30:00,108.75,108.93,108.67,108.72,17608.0,88.4202,88.5665,88.3551,88.3958,17608.0
2018-08-22 14:00:00,108.69,108.72,108.29,108.29,8915.0,88.3714,88.3958,88.0461,88.0461,8915.0
2018-08-22 14:30:00,108.32,108.39,107.97,107.97,16163.0,88.0705,88.1275,87.786,87.786,16163.0
2018-08-22 15:00:00,108.0,108.04,107.76,108.0,43409.0,87.8104,87.8429,87.6152,87.8104,43409.0
2018-08-22 15:30:00,108.0,108.15,107.94,107.96,49083.0,87.8104,87.9323,87.7616,87.7778,49083.0
2018-08-23 09:30:00,108.19,108.19,107.52,107.55,12401.0,87.9648,87.9648,87.4201,87.4445,12401.0
2018-08-23 10:00:00,107.51,107.72,107.2,107.59,36663.0,87.412,87.5827,87.1599,87.477,36663.0
2018-08-23 10:30:00,107.62,107.69,107.02,107.04,20925.0,87.5014,87.5583,87.0136,87.0298,20925.0
2018-08-23 11:00:00,107.09,107.15,106.57,106.62,15260.0,87.0705,87.1193,86.6477,86.6883,15260.0
2018-08-23 11:30:00,106.53,106.85,106.3,106.75,55330.0,86.6152,86.8753,86.4282,86.794,55330.0
2018-08-23 12:00:00,106.8,106.84,106.67,106.77,10638.0,86.8347,86.8672,86.729,86.8103,10638.0
2018-08-23 12:30:00,106.78,106.97,106.77,106.86,13297.0,86.8184,86.9729,86.8103,86.8835,13297.0
2018-08-23 13:00:00,106.82,106.83,106.55,106.59,20034.0,86.851,86.8591,86.6314,86.6639,20034.0
2018-08-23 13:30:00,106.59,106.67,106.47,106.56,25588.0,86.6639,86.729,86.5664,86.6396,25588.0
2018-08-23 14:00:00,106.54,107.22,106.54,107.02,29112.0,86.6233,87.1762,86.6233,87.0136,29112.0
2018-08-23 14:30:00,107.03,107.09,106.99,107.01,23285.0,87.0217,87.0705,86.9892,87.0054,23285.0
2018-08-23 15:00:00,107.04,107.16,107.0,107.0,30176.0,87.0298,87.1274,86.9973,86.9973,30176.0
2018-08-23 15:30:00,107.01,107.02,106.71,106.8,125924.0,87.0054,87.0136,86.7615,86.8347,125924.0
2018-08-24 09:30:00,105.89,105.89,104.56,104.96,29686.0,86.4633,86.4633,85.3773,85.7039,29686.0
2018-08-24 10:00:00,104.96,104.99,103.92,104.17,64625.0,85.7039,85.7284,84.8547,85.0589,64625.0
2018-08-24 10:30:00,104.16,104.39,103.5,103.56,51648.0,85.0507,85.2385,84.5118,84.5608,51648.0
2018-08-24 11:00:00,103.56,104.25,103.54,104.25,67361.0,84.5608,85.1242,84.5445,85.1242,67361.0
2018-08-24 11:30:00,104.29,104.89,104.27,104.85,28019.0,85.1569,85.6468,85.1405,85.6141,28019.0
2018-08-24 12:00:00,104.83,105.52,104.83,105.52,59178.0,85.5978,86.1612,85.5978,86.1612,59178.0
2018-08-24 12:30:00,105.5,105.55,105.2,105.27,28904.0,86.1449,86.1857,85.8999,85.9571,28904.0
2018-08-24 13:00:00,105.27,105.35,104.99,105.01,15905.0,85.9571,86.0224,85.7284,85.7448,15905.0
2018-08-24 13:30:00,105.04,105.07,104.52,104.67,41448.0,85.7693,85.7938,85.3447,85.4672,41448.0
2018-08-24 14:00:00,104.65,104.73,104.51,104.59,23986.0,85.4508,85.5161,85.3365,85.4018,23986.0
2018-08-24 14:30:00,104.59,105.17,104.55,105.05,28542.0,85.4018,85.8754,85.3692,85.7774,28542.0
2018-08-24 15:00:00,105.07,105.41,104.99,105.35,32779.0,85.7938,86.0714,85.7284,86.0224,32779.0
2018-08-24 15:30:00,105.32,105.5,105.07,105.14,149573.0,85.9979,86.1449,85.7938,85.8509,149573.0
2018-08-27 09:30:00,105.35,107.94,105.35,107.06,116912.0,86.0224,88.1372,86.0224,87.4187,116912.0
2018-08-27 10:00:00,107.03,107.39,106.76,107.22,85227.0,87.3942,87.6881,87.1737,87.5493,85227.0
2018-08-27 10:30:00,107.23,107.23,106.27,106.79,55816.0,87.5575,87.5575,86.7736,87.1982,55816.0
2018-08-27 11:00:00,106.72,106.87,106.3,106.74,52672.0,87.1411,87.2635,86.7981,87.1574,52672.0
2018-08-27 11:30:00,106.67,107.15,106.66,106.93,52245.0,87.1002,87.4922,87.0921,87.3125,52245.0
2018-08-27 12:00:00,106.93,106.93,106.32,106.41,20600.0,87.3125,87.3125,86.8144,86.8879,20600.0
2018-08-27 12:30:00,106.37,106.4,106.1,106.2,23465.0,86.8553,86.8798,86.6348,86.7165,23465.0
2018-08-27 13:00:00,106.18,106.19,105.86,106.06,25462.0,86.7001,86.7083,86.4388,86.6021,25462.0
2018-08-27 13:30:00,106.02,106.2,106.02,106.2,30173.0,86.5695,86.7165,86.5695,86.7165,30173.0
2018-08-27 14:00:00,106.21,106.38,106.12,106.38,35404.0,86.7246,86.8634,86.6511,86.8634,35404.0
2018-08-27 14:30:00,106.36,106.37,106.03,106.26,66839.0,86.8471,86.8553,86.5776,86.7654,66839.0
2018-08-27 15:00:00,106.26,106.32,106.02,106.13,46713.0,86.7654,86.8144,86.5695,86.6593,46713.0
2018-08-27 15:30:00,106.13,106.31,106.07,106.24,131855.0,86.6593,86.8063,86.6103,86.7491,131855.0
2018-08-28 09:30:00,106.26,107.6,105.89,106.32,23249.0,86.7654,87.8596,86.4633,86.8144,23249.0
2018-08-28 10:00:00,106.22,106.32,105.74,106.01,27483.0,86.7328,86.8144,86.3408,86.5613,27483.0
2018-08-28 10:30:00,106.07,106.51,105.94,106.22,19105.0,86.6103,86.9696,86.5042,86.7328,19105.0
2018-08-28 11:00:00,106.21,106.65,106.16,106.65,34164.0,86.7246,87.0839,86.6838,87.0839,34164.0
2018-08-28 11:30:00,106.65,106.77,105.89,105.89,16021.0,87.0839,87.1819,86.4633,86.4633,16021.0
2018-08-28 12:00:00,105.86,106.04,105.77,105.94,14342.0,86.4388,86.5858,86.3653,86.5042,14342.0
2018-08-28 12:30:00,105.93,106.13,105.92,106.13,9700.0,86.496,86.6593,86.4878,86.6593,9700.0
2018-08-28 13:00:00,106.16,106.35,106.02,106.07,19219.0,86.6838,86.8389,86.5695,86.6103,19219.0
2018-08-28 13:30:00,106.07,106.29,106.02,106.29,18669.0,86.6103,86.7899,86.5695,86.7899,18669.0
2018-08-28 14:00:00,106.25,106.3,106.19,106.25,35280.0,86.7573,86.7981,86.7083,86.7573,35280.0
2018-08-28 14:30:00,106.26,106.31,106.12,106.29,19137.0,86.7654,86.8063,86.6511,86.7899,19137.0
2018-08-28 15:00:00,106.29,106.31,106.16,106.24,40930.0,86.7899,86.8063,86.6838,86.7491,40930.0
2018-08-28 15:30:00,106.24,106.48,106.18,106.44,107617.0,86.7491,86.9451,86.7001,86.9124,107617.0
2018-08-29 09:30:00,105.88,106.77,104.7,104.75,16288.0,86.4552,87.1819,85.4916,85.5325,16288.0
2018-08-29 10:00:00,104.72,105.45,104.68,105.4,50020.0,85.508,86.1041,85.4753,86.0632,50020.0
2018-08-29 10:30:00,105.46,105.93,105.46,105.89,30692.0,86.1122,86.496,86.1122,86.4633,30692.0
2018-08-29 11:00:00,105.9,106.33,105.84,106.05,16150.0,86.4715,86.8226,86.4225,86.594,16150.0
2018-08-29 11:30:00,106.05,106.23,105.96,106.23,10998.0,86.594,86.741,86.5205,86.741,10998.0
2018-08-29 12:00:00,106.24,106.75,106.15,106.7,13360.0,86.7491,87.1656,86.6756,87.1247,13360.0
2018-08-29 12:30:00,106.7,106.88,106.69,106.81,40868.0,87.1247,87.2717,87.1166,87.2145,40868.0
2018-08-29 13:00:00,106.82,106.87,106.47,106.52,9776.0,87.2227,87.2635,86.9369,86.9777,9776.0
2018-08-29 13:30:00,106.51,106.75,106.48,106.59,13855.0,86.9696,87.1656,86.9451,87.0349,13855.0
2018-08-29 14:00:00,106.62,106.8,106.49,106.74,24911.0,87.0594,87.2064,86.9533,87.1574,24911.0
2018-08-29 14:30:00,106.74,106.79,106.65,106.7,23918.0,87.1574,87.1982,87.0839,87.1247,23918.0
2018-08-29 15:00:00,106.71,106.98,106.71,106.98,21214.0,87.1329,87.3534,87.1329,87.3534,21214.0
2018-08-29 15:30:00,106.98,107.06,106.85,106.89,77393.0,87.3534,87.4187,87.2472,87.2799,77393.0
2018-08-30 09:30:00,106.69,106.77,105.83,106.0,16660.0,87.1166,87.1819,86.4143,86.5531,16660.0
2018-08-30 10:00:00,105.97,106.47,105.71,106.45,20191.0,86.5287,86.9369,86.3164,86.9206,20191.0
2018-08-30 10:30:00,106.45,106.48,105.87,106.21,34418.0,86.9206,86.9451,86.447,86.7246,34418.0
2018-08-30 11:00:00,106.12,106.37,106.0,106.05,51721.0,86.6511,86.8553,86.5531,86.594,51721.0
2018-08-30 11:30:00,106.04,106.13,105.78,105.96,15025.0,86.5858,86.6593,86.3735,86.5205,15025.0
2018-08-30 12:00:00,105.91,105.98,105.83,105.98,24536.0,86.4797,86.5368,86.4143,86.5368,24536.0
2018-08-30 12:30:00,105.99,105.99,105.71,105.75,29885.0,86.545,86.545,86.3164,86.349,29885.0
2018-08-30 13:00:00,105.76,106.32,105.76,106.31,9700.0,86.3572,86.8144,86.3572,86.8063,9700.0
2018-08-30 13:30:00,106.28,106.3,106.09,106.26,9500.0,86.7818,86.7981,86.6266,86.7654,9500.0
2018-08-30 14:00:00,106.22,106.27,106.0,106.05,18631.0,86.7328,86.7736,86.5531,86.594,18631.0
2018-08-30 14:30:00,106.06,106.12,105.48,105.58,18965.0,86.6021,86.6511,86.1285,86.2102,18965.0
2018-08-30 15:00:00,105.57,105.58,105.23,105.38,27910.0,86.202,86.2102,85.9244,86.0469,27910.0
2018-08-30 15:30:00,105.39,105.58,105.36,105.44,77104.0,86.0551,86.2102,86.0306,86.0959,77104.0
2018-08-31 09:30:00,105.55,107.09,104.44,105.05,30017.0,86.1857,87.4432,85.2793,85.7774,30017.0
2018-08-31 10:00:00,105.24,105.42,104.92,105.11,24865.0,85.9326,86.0796,85.6713,85.8264,24865.0
2018-08-31 10:30:00,105.19,105.5,105.14,105.46,23189.0,85.8918,86.1449,85.8509,86.1122,23189.0
2018-08-31 11:00:00,105.48,105.75,105.33,105.71,26742.0,86.1285,86.349,86.0061,86.3164,26742.0
2018-08-31 11:30:00,105.7,105.7,105.35,105.56,35494.0,86.3082,86.3082,86.0224,86.1939,35494.0
2018-08-31 12:00:00,105.55,105.57,105.33,105.52,42922.0,86.1857,86.202,86.0061,86.1612,42922.0
2018-08-31 12:30:00,105.46,105.55,105.42,105.49,40860.0,86.1122,86.1857,86.0796,86.1367,40860.0
2018-08-31 13:00:00,105.47,105.55,105.43,105.5,20582.0,86.1204,86.1857,86.0877,86.1449,20582.0
2018-08-31 13:30:00,105.48,105.56,105.2,105.53,68162.0,86.1285,86.1939,85.8999,86.1694,68162.0
2018-08-31 14:00:00,105.53,105.76,105.38,105.52,34293.0,86.1694,86.3572,86.0469,86.1612,34293.0
2018-08-31 14:30:00,105.51,105.74,105.42,105.61,42007.0,86.153,86.3408,86.0796,86.2347,42007.0
2018-08-31 15:00:00,105.58,105.78,105.58,105.71,43373.0,86.2102,86.3735,86.2102,86.3164,43373.0
2018-08-31 15:30:00,105.72,106.06,105.71,105.93,128781.0,86.3245,86.6021,86.3164,86.496,128781.0
2018-09-04 09:30:00,106.12,107.25,105.72,105.72,31641.0,86.6511,87.5738,86.3245,86.3245,31641.0
2018-09-04 10:00:00,105.73,106.21,105.73,106.16,78794.0,86.3327,86.7246,86.3327,86.6838,78794.0
2018-09-04 10:30:00,106.19,106.45,106.08,106.15,34659.0,86.7083,86.9206,86.6185,86.6756,34659.0
2018-09-04 11:00:00,106.09,106.09,105.75,105.78,36135.0,86.6266,86.6266,86.349,86.3735,36135.0
2018-09-04 11:30:00,105.75,105.87,105.59,105.67,44033.0,86.349,86.447,86.2184,86.2837,44033.0
2018-09-04 12:00:00,105.65,106.02,105.6,106.01,81201.0,86.2674,86.5695,86.2265,86.5613,81201.0
2018-09-04 12:30:00,106.03,106.04,105.7,105.94,70759.0,86.5776,86.5858,86.3082,86.5042,70759.0
2018-09-04 13:00:00,105.9,105.95,105.8,105.87,44554.0,86.4715,86.5123,86.3898,86.447,44554.0
2018-09-04 13:30:00,105.87,106.11,105.65,106.1,34644.0,86.447,86.643,86.2674,86.6348,34644.0
2018-09-04 14:00:00,106.1,106.29,105.77,105.8,36680.0,86.6348,86.7899,86.3653,86.3898,36680.0
2018-09-04 14:30:00,105.83,105.99,105.78,105.84,35019.0,86.4143,86.545,86.3735,86.4225,35019.0
2018-09-04 15:00:00,105.83,106.01,105.8,105.93,58538.0,86.4143,86.5613,86.3898,86.496,58538.0
2018-09-04 15:30:00,105.95,105.95,105.72,105.81,117547.0,86.5123,86.5123,86.3245,86.398,117547.0
2018-09-05 09:30:00,105.42,106.32,104.11,104.32,186131.0,86.0796,86.8144,85.0099,85.1814,186131.0
2018-09-05 10:00:00,104.32,104.49,102.06,102.52,177569.0,85.1814,85.3202,83.336,83.7116,177569.0
2018-09-05 10:30:00,102.57,103.17,101.87,103.0,88871.0,83.7524,84.2423,83.1808,84.1035,88871.0
2018-09-05 11:00:00,103.02,103.58,102.99,103.19,50396.0,84.1199,84.5771,84.0954,84.2587,50396.0
2018-09-05 11:30:00,103.21,103.61,103.1,103.13,47870.0,84.275,84.6016,84.1852,84.2097,47870.0
2018-09-05 12:00:00,103.11,103.28,102.88,103.1,65789.0,84.1934,84.3322,84.0055,84.1852,65789.0
2018-09-05 12:30:00,103.17,103.24,102.23,102.23,31973.0,84.2423,84.2995,83.4748,83.4748,31973.0
2018-09-05 13:00:00,102.18,102.34,101.63,101.81,34102.0,83.434,83.5646,82.9849,83.1319,34102.0
2018-09-05 13:30:00,101.88,102.03,101.18,101.18,31796.0,83.189,83.3115,82.6174,82.6174,31796.0
2018-09-05 14:00:00,101.2,101.43,100.86,101.27,58554.0,82.6338,82.8216,82.3561,82.6909,58554.0
2018-09-05 14:30:00,101.24,101.24,100.65,100.71,44310.0,82.6664,82.6664,82.1847,82.2337,44310.0
2018-09-05 15:00:00,100.77,100.77,100.5,100.62,91542.0,82.2826,82.2826,82.0622,82.1602,91542.0
2018-09-05 15:30:00,100.62,100.63,100.26,100.37,287888.0,82.1602,82.1683,81.8662,81.956,287888.0
2018-09-06 09:30:00,100.8,100.8,99.56,99.99,71415.0,82.3071,82.3071,81.2946,81.6457,71415.0
2018-09-06 10:00:00,100.03,100.44,98.93,99.33,71400.0,81.6784,82.0132,80.7802,81.1068,71400.0
2018-09-06 10:30:00,99.3,99.51,98.9,99.05,123617.0,81.0823,81.2538,80.7557,80.8782,123617.0
2018-09-06 11:00:00,99.06,99.06,98.29,98.58,42325.0,80.8864,80.8864,80.2576,80.4944,42325.0
2018-09-06 11:30:00,98.56,98.79,98.32,98.79,48451.0,80.4781,80.6659,80.2821,80.6659,48451.0
2018-09-06 12:00:00,98.74,98.74,98.11,98.41,38069.0,80.6251,80.6251,80.1107,80.3556,38069.0
2018-09-06 12:30:00,98.45,98.55,98.27,98.52,24441.0,80.3883,80.4699,80.2413,80.4454,24441.0
2018-09-06 13:00:00,98.53,98.56,98.37,98.54,28748.0,80.4536,80.4781,80.323,80.4618,28748.0
2018-09-06 13:30:00,98.52,98.56,98.36,98.56,45355.0,80.4454,80.4781,80.3148,80.4781,45355.0
2018-09-06 14:00:00,98.55,98.67,98.38,98.38,37707.0,80.4699,80.5679,80.3311,80.3311,37707.0
2018-09-06 14:30:00,98.4,98.44,97.68,97.7,34708.0,80.3475,80.3801,79.7595,79.7759,34708.0
2018-09-06 15:00:00,97.68,98.03,97.49,97.54,89043.0,79.7595,80.0453,79.6044,79.6452,89043.0
2018-09-06 15:30:00,97.56,97.62,97.02,97.06,223369.0,79.6616,79.7106,79.2206,79.2533,223369.0
2018-09-07 09:30:00,96.73,97.06,96.46,96.46,40913.0,78.9838,79.2533,78.7634,78.7634,40913.0
2018-09-07 10:00:00,96.35,96.7,96.28,96.28,52752.0,78.6735,78.9593,78.6164,78.6164,52752.0
2018-09-07 10:30:00,96.23,96.45,95.72,95.83,61832.0,78.5756,78.7552,78.1591,78.2489,61832.0
2018-09-07 11:00:00,95.79,96.76,95.7,96.76,88539.0,78.2163,79.0083,78.1428,79.0083,88539.0
2018-09-07 11:30:00,96.74,96.77,96.23,96.4,35449.0,78.992,79.0165,78.5756,78.7144,35449.0
2018-09-07 12:00:00,96.43,96.62,95.99,96.02,24529.0,78.7389,78.894,78.3796,78.4041,24529.0
2018-09-07 12:30:00,96.02,96.12,95.78,96.01,46662.0,78.4041,78.4857,78.2081,78.3959,46662.0
2018-09-07 13:00:00,96.02,96.28,95.96,96.28,45939.0,78.4041,78.6164,78.3551,78.6164,45939.0
2018-09-07 13:30:00,96.3,96.95,96.27,96.92,88352.0,78.6327,79.1635,78.6082,79.139,88352.0
2018-09-07 14:00:00,96.91,97.07,96.78,97.06,59558.0,79.1308,79.2615,79.0247,79.2533,59558.0
2018-09-07 14:30:00,97.05,97.55,96.97,97.43,61966.0,79.2451,79.6534,79.1798,79.5554,61966.0
2018-09-07 15:00:00,97.43,97.44,97.06,97.39,80978.0,79.5554,79.5636,79.2533,79.5227,80978.0
2018-09-07 15:30:00,97.37,97.63,97.36,97.48,290699.0,79.5064,79.7187,79.4983,79.5962,290699.0
2018-09-10 09:30:00,98.41,98.81,97.95,98.09,88824.0,80.3556,80.6822,79.98,80.0943,88824.0
2018-09-10 10:00:00,98.18,98.21,97.06,97.2,64969.0,80.1678,80.1923,79.2533,79.3676,64969.0
2018-09-10 10:30:00,97.21,97.24,96.54,96.54,38089.0,79.3758,79.4003,78.8287,78.8287,38089.0
2018-09-10 11:00:00,96.49,96.72,96.16,96.25,39183.0,78.7879,78.9757,78.5184,78.5919,39183.0
2018-09-10 11:30:00,96.25,96.34,95.93,96.12,47583.0,78.5919,78.6654,78.3306,78.4857,47583.0
2018-09-10 12:00:00,96.12,96.29,95.68,95.7,31492.0,78.4857,78.6246,78.1265,78.1428,31492.0
2018-09-10 12:30:00,95.71,95.94,95.36,95.66,48049.0,78.151,78.3388,77.8652,78.1101,48049.0
2018-09-10 13:00:00,95.7,96.32,95.63,96.21,44652.0,78.1428,78.6491,78.0856,78.5592,44652.0
2018-09-10 13:30:00,96.16,96.26,95.86,96.26,55719.0,78.5184,78.6001,78.2734,78.6001,55719.0
2018-09-10 14:00:00,96.26,96.45,96.23,96.3,31566.0,78.6001,78.7552,78.5756,78.6327,31566.0
2018-09-10 14:30:00,96.29,96.75,96.29,96.68,34292.0,78.6246,79.0002,78.6246,78.943,34292.0
2018-09-10 15:00:00,96.7,96.7,96.55,96.64,52872.0,78.9593,78.9593,78.8369,78.9103,52872.0
2018-09-10 15:30:00,96.63,96.84,96.51,96.84,147081.0,78.9022,79.0737,78.8042,79.0737,147081.0
2018-09-11 09:30:00,96.4,97.1,95.91,96.16,57166.0,78.7144,79.286,78.3143,78.5184,57166.0
2018-09-11 10:00:00,96.17,96.35,95.69,96.15,70104.0,78.5266,78.6735,78.1346,78.5102,70104.0
2018-09-11 10:30:00,96.15,96.28,95.69,95.79,70031.0,78.5102,78.6164,78.1346,78.2163,70031.0
2018-09-11 11:00:00,95.85,96.22,95.5,96.2,44304.0,78.2653,78.5674,77.9795,78.5511,44304.0
2018-09-11 11:30:00,96.28,96.35,95.73,95.84,50342.0,78.6164,78.6735,78.1673,78.2571,50342.0
2018-09-11 12:00:00,95.84,96.35,95.84,96.31,39602.0,78.2571,78.6735,78.2571,78.6409,39602.0
2018-09-11 12:30:00,96.33,96.43,96.28,96.4,14119.0,78.6572,78.7389,78.6164,78.7144,14119.0
2018-09-11 13:00:00,96.4,96.44,96.33,96.42,13890.0,78.7144,78.747,78.6572,78.7307,13890.0
2018-09-11 13:30:00,96.4,96.45,96.34,96.43,28461.0,78.7144,78.7552,78.6654,78.7389,28461.0
2018-09-11 14:00:00,96.4,96.46,96.34,96.4,16141.0,78.7144,78.7634,78.6654,78.7144,16141.0
2018-09-11 14:30:00,96.41,96.63,96.4,96.58,24023.0,78.7225,78.9022,78.7144,78.8614,24023.0
2018-09-11 15:00:00,96.56,96.78,96.48,96.78,52823.0,78.845,79.0247,78.7797,79.0247,52823.0
2018-09-11 15:30:00,96.76,96.9,96.68,96.7,209466.0,79.0083,79.1226,78.943,78.9593,209466.0
2018-09-12 09:30:00,96.77,97.56,96.77,97.5,16589.0,79.0165,79.6616,79.0165,79.6126,16589.0
2018-09-12 10:00:00,97.54,97.75,96.92,97.0,33546.0,79.6452,79.8167,79.139,79.2043,33546.0
2018-09-12 10:30:00,97.0,97.37,96.92,97.3,61886.0,79.2043,79.5064,79.139,79.4493,61886.0
2018-09-12 11:00:00,97.3,97.8,97.26,97.67,23777.0,79.4493,79.8575,79.4166,79.7514,23777.0
2018-09-12 11:30:00,97.6,97.82,97.09,97.26,101019.0,79.6942,79.8739,79.2778,79.4166,101019.0
2018-09-12 12:00:00,97.32,97.45,97.19,97.31,23286.0,79.4656,79.5717,79.3594,79.4574,23286.0
2018-09-12 12:30:00,97.32,97.37,97.22,97.29,19500.0,79.4656,79.5064,79.3839,79.4411,19500.0
2018-09-12 13:00:00,97.31,97.39,97.26,97.3,16658.0,79.4574,79.5227,79.4166,79.4493,16658.0
2018-09-12 13:30:00,97.32,97.39,97.25,97.37,28610.0,79.4656,79.5227,79.4084,79.5064,28610.0
2018-09-12 14:00:00,97.37,97.59,97.27,97.59,42756.0,79.5064,79.6861,79.4248,79.6861,42756.0
2018-09-12 14:30:00,97.59,97.85,97.52,97.64,28476.0,79.6861,79.8984,79.6289,79.7269,28476.0
2018-09-12 15:00:00,97.61,97.72,97.56,97.71,33898.0,79.7024,79.7922,79.6616,79.784,33898.0
2018-09-12 15:30:00,97.7,97.72,97.53,97.58,105289.0,79.7759,79.7922,79.6371,79.6779,105289.0
2018-09-13 09:30:00,97.54,98.06,96.6,96.79,34556.0,79.6452,80.0698,78.8777,79.0328,34556.0
2018-09-13 10:00:00,96.71,96.83,96.11,96.32,24654.0,78.9675,79.0655,78.4776,78.6491,24654.0
2018-09-13 10:30:00,96.32,97.07,96.03,97.01,66332.0,78.6491,79.2615,78.4123,79.2125,66332.0
2018-09-13 11:00:00,97.0,97.0,96.26,96.31,54550.0,79.2043,79.2043,78.6001,78.6409,54550.0
2018-09-13 11:30:00,96.35,96.39,95.41,95.77,40041.0,78.6735,78.7062,77.906,78.2,40041.0
2018-09-13 12:00:00,95.77,96.07,95.4,96.04,41011.0,78.2,78.4449,77.8978,78.4204,41011.0
2018-09-13 12:30:00,95.94,96.01,95.63,95.66,18024.0,78.3388,78.3959,78.0856,78.1101,18024.0
2018-09-13 13:00:00,95.64,95.64,95.34,95.43,21074.0,78.0938,78.0938,77.8488,77.9223,21074.0
2018-09-13 13:30:00,95.47,95.83,95.45,95.75,24910.0,77.955,78.2489,77.9387,78.1836,24910.0
2018-09-13 14:00:00,95.75,95.99,95.74,95.96,27591.0,78.1836,78.3796,78.1755,78.3551,27591.0
2018-09-13 14:30:00,95.96,96.12,95.81,95.81,27883.0,78.3551,78.4857,78.2326,78.2326,27883.0
2018-09-13 15:00:00,95.81,95.86,95.57,95.85,100037.0,78.2326,78.2734,78.0366,78.2653,100037.0
2018-09-13 15:30:00,95.86,95.9,95.71,95.75,110851.0,78.2734,78.3061,78.151,78.1836,110851.0
2018-09-14 09:30:00,95.7,95.7,93.02,93.73,114398.0,78.1428,78.1428,75.9545,76.5342,114398.0
2018-09-14 10:00:00,93.75,94.67,93.61,94.48,105877.0,76.5505,77.3018,76.4362,77.1466,105877.0
2018-09-14 10:30:00,94.45,94.75,94.32,94.43,80992.0,77.1221,77.3671,77.016,77.1058,80992.0
2018-09-14 11:00:00,94.41,95.0,94.39,94.77,75692.0,77.0895,77.5712,77.0731,77.3834,75692.0
2018-09-14 11:30:00,94.78,94.8,94.52,94.57,48657.0,77.3916,77.4079,77.1793,77.2201,48657.0
2018-09-14 12:00:00,94.59,94.6,94.2,94.33,47099.0,77.2364,77.2446,76.918,77.0241,47099.0
2018-09-14 12:30:00,94.36,94.36,93.66,93.75,153286.0,77.0486,77.0486,76.4771,76.5505,153286.0
2018-09-14 13:00:00,93.75,94.04,93.38,94.0,189666.0,76.5505,76.7873,76.2484,76.7547,189666.0
2018-09-14 13:30:00,94.01,94.2,93.74,93.83,147725.0,76.7628,76.918,76.5424,76.6159,147725.0
2018-09-14 14:00:00,93.85,93.92,93.04,93.42,108105.0,76.6322,76.6894,75.9708,76.2811,108105.0
2018-09-14 14:30:00,93.42,94.28,93.4,94.22,67995.0,76.2811,76.9833,76.2648,76.9343,67995.0
2018-09-14 15:00:00,94.23,94.44,93.89,93.9,90153.0,76.9425,77.114,76.6649,76.673,90153.0
2018-09-14 15:30:00,93.91,94.15,93.81,93.89,233685.0,76.6812,76.8772,76.5995,76.6649,233685.0
2018-09-17 09:30:00,93.99,94.77,93.11,94.71,131009.0,76.7465,77.3834,76.028,77.3344,131009.0
2018-09-17 10:00:00,94.8,94.98,94.51,94.74,42475.0,77.4079,77.5549,77.1711,77.3589,42475.0
2018-09-17 10:30:00,94.74,94.85,94.58,94.71,69652.0,77.3589,77.4487,77.2283,77.3344,69652.0
2018-09-17 11:00:00,94.77,94.99,94.55,94.99,59953.0,77.3834,77.5631,77.2038,77.5631,59953.0
2018-09-17 11:30:00,94.93,95.08,94.77,94.88,44684.0,77.5141,77.6365,77.3834,77.4732,44684.0
2018-09-17 12:00:00,94.85,94.85,94.42,94.5,50256.0,77.4487,77.4487,77.0976,77.1629,50256.0
2018-09-17 12:30:00,94.45,94.6,94.36,94.47,47077.0,77.1221,77.2446,77.0486,77.1385,47077.0
2018-09-17 13:00:00,94.48,94.54,94.25,94.28,29578.0,77.1466,77.1956,76.9588,76.9833,29578.0
2018-09-17 13:30:00,94.25,94.53,94.15,94.46,93753.0,76.9588,77.1874,76.8772,77.1303,93753.0
2018-09-17 14:00:00,94.48,94.54,94.23,94.54,79594.0,77.1466,77.1956,76.9425,77.1956,79594.0
2018-09-17 14:30:00,94.54,94.58,94.0,94.03,62625.0,77.1956,77.2283,76.7547,76.7792,62625.0
2018-09-17 15:00:00,94.02,94.15,93.6,93.62,107602.0,76.771,76.8772,76.4281,76.4444,107602.0
2018-09-17 15:30:00,93.64,93.89,93.56,93.67,159724.0,76.4607,76.6649,76.3954,76.4852,159724.0
2018-09-18 09:30:00,94.48,94.64,93.88,94.25,66609.0,77.1466,77.2773,76.6567,76.9588,66609.0
2018-09-18 10:00:00,94.29,94.64,94.08,94.15,90750.0,76.9915,77.2773,76.82,76.8772,90750.0
2018-09-18 10:30:00,94.24,94.3,93.9,94.03,246780.0,76.9506,76.9996,76.673,76.7792,246780.0
2018-09-18 11:00:00,94.05,94.1,93.6,93.75,32007.0,76.7955,76.8363,76.4281,76.5505,32007.0
2018-09-18 11:30:00,93.78,94.49,93.74,94.46,99908.0,76.575,77.1548,76.5424,77.1303,99908.0
2018-09-18 12:00:00,94.45,94.73,93.77,93.77,80721.0,77.1221,77.3508,76.5669,76.5669,80721.0
2018-09-18 12:30:00,93.81,93.92,93.36,93.41,31467.0,76.5995,76.6894,76.2321,76.2729,31467.0
2018-09-18 13:00:00,93.44,93.57,93.11,93.2,36675.0,76.2974,76.4036,76.028,76.1014,36675.0
2018-09-18 13:30:00,93.2,93.45,92.97,93.09,34804.0,76.1014,76.3056,75.9136,76.0116,34804.0
2018-09-18 14:00:00,93.08,93.43,93.02,93.02,30163.0,76.0035,76.2893,75.9545,75.9545,30163.0
2018-09-18 14:30:00,93.04,93.1,92.53,92.58,74845.0,75.9708,76.0198,75.5544,75.5952,74845.0
2018-09-18 15:00:00,92.56,92.69,92.36,92.42,53423.0,75.5789,75.685,75.4156,75.4645,53423.0
2018-09-18 15:30:00,92.42,92.64,92.29,92.5,171784.0,75.4645,75.6442,75.3584,75.5299,171784.0
2018-09-19 09:30:00,92.72,93.63,92.37,93.4,75013.0,75.7095,76.4526,75.4237,76.2648,75013.0
2018-09-19 10:00:00,93.45,93.78,93.36,93.7,45252.0,76.3056,76.575,76.2321,76.5097,45252.0
2018-09-19 10:30:00,93.7,94.04,93.28,93.43,62313.0,76.5097,76.7873,76.1668,76.2893,62313.0
2018-09-19 11:00:00,93.44,94.12,93.42,94.05,72083.0,76.2974,76.8527,76.2811,76.7955,72083.0
2018-09-19 11:30:00,94.0,94.16,93.9,94.16,32603.0,76.7547,76.8853,76.673,76.8853,32603.0
2018-09-19 12:00:00,94.15,94.19,93.67,93.71,25323.0,76.8772,76.9098,76.4852,76.5179,25323.0
2018-09-19 12:30:00,93.71,93.86,93.47,93.86,17672.0,76.5179,76.6404,76.3219,76.6404,17672.0
2018-09-19 13:00:00,93.85,93.89,93.71,93.72,17679.0,76.6322,76.6649,76.5179,76.526,17679.0
2018-09-19 13:30:00,93.74,93.8,93.65,93.73,19146.0,76.5424,76.5914,76.4689,76.5342,19146.0
2018-09-19 14:00:00,93.76,93.8,93.59,93.64,28712.0,76.5587,76.5914,76.4199,76.4607,28712.0
2018-09-19 14:30:00,93.64,93.76,93.59,93.73,101698.0,76.4607,76.5587,76.4199,76.5342,101698.0
2018-09-19 15:00:00,93.74,93.87,93.7,93.83,28043.0,76.5424,76.6485,76.5097,76.6159,28043.0
2018-09-19 15:30:00,93.83,94.11,93.82,94.05,89504.0,76.6159,76.8445,76.6077,76.7955,89504.0
2018-09-20 09:30:00,94.02,95.16,93.74,94.87,51061.0,76.771,77.7019,76.5424,77.4651,51061.0
2018-09-20 10:00:00,94.87,95.02,94.18,94.26,46184.0,77.4651,77.5875,76.9017,76.967,46184.0
2018-09-20 10:30:00,94.32,94.79,94.32,94.61,37539.0,77.016,77.3997,77.016,77.2528,37539.0
2018-09-20 11:00:00,94.63,94.91,94.41,94.84,89175.0,77.2691,77.4977,77.0895,77.4406,89175.0
2018-09-20 11:30:00,94.8,95.01,94.68,94.88,43192.0,77.4079,77.5794,77.3099,77.4732,43192.0
2018-09-20 12:00:00,94.87,94.97,94.67,94.71,36396.0,77.4651,77.5467,77.3018,77.3344,36396.0
2018-09-20 12:30:00,94.74,94.88,94.58,94.85,21367.0,77.3589,77.4732,77.2283,77.4487,21367.0
2018-09-20 13:00:00,94.85,94.95,94.63,94.63,21016.0,77.4487,77.5304,77.2691,77.2691,21016.0
2018-09-20 13:30:00,94.66,95.15,94.66,95.09,29986.0,77.2936,77.6937,77.2936,77.6447,29986.0
2018-09-20 14:00:00,95.11,95.22,95.01,95.15,36700.0,77.661,77.7509,77.5794,77.6937,36700.0
2018-09-20 14:30:00,95.13,95.2,95.08,95.15,25613.0,77.6774,77.7345,77.6365,77.6937,25613.0
2018-09-20 15:00:00,95.14,95.41,95.06,95.4,41989.0,77.6855,77.906,77.6202,77.8978,41989.0
2018-09-20 15:30:00,95.38,95.56,95.22,95.26,209089.0,77.8815,78.0285,77.7509,77.7835,209089.0
2018-09-21 09:30:00,95.62,96.65,95.39,96.57,91250.0,78.0775,78.9185,77.8897,78.8532,91250.0
2018-09-21 10:00:00,96.55,96.69,95.95,95.95,131346.0,78.8369,78.9512,78.3469,78.3469,131346.0
2018-09-21 10:30:00,95.95,95.95,95.37,95.69,59506.0,78.3469,78.3469,77.8733,78.1346,59506.0
2018-09-21 11:00:00,95.7,96.41,95.68,96.29,43098.0,78.1428,78.7225,78.1265,78.6246,43098.0
2018-09-21 11:30:00,96.26,96.3,96.01,96.22,36057.0,78.6001,78.6327,78.3959,78.5674,36057.0
2018-09-21 12:00:00,96.22,96.22,95.7,96.05,36142.0,78.5674,78.5674,78.1428,78.4286,36142.0
2018-09-21 12:30:00,96.01,96.47,95.93,96.32,37321.0,78.3959,78.7715,78.3306,78.6491,37321.0
2018-09-21 13:00:00,96.31,96.35,95.95,96.1,52521.0,78.6409,78.6735,78.3469,78.4694,52521.0
2018-09-21 13:30:00,96.13,96.27,95.96,96.25,55151.0,78.4939,78.6082,78.3551,78.5919,55151.0
2018-09-21 14:00:00,96.23,96.25,96.01,96.1,48425.0,78.5756,78.5919,78.3959,78.4694,48425.0
2018-09-21 14:30:00,96.09,96.09,95.51,95.51,51996.0,78.4612,78.4612,77.9877,77.9877,51996.0
2018-09-21 15:00:00,95.53,95.54,95.04,95.35,66423.0,78.004,78.0121,77.6039,77.857,66423.0
2018-09-21 15:30:00,95.35,95.35,94.65,94.88,326189.0,77.857,77.857,77.2854,77.4732,326189.0
2018-09-24 09:30:00,94.7,94.84,94.03,94.57,25307.0,77.3263,77.4406,76.7792,77.2201,25307.0
2018-09-24 10:00:00,94.59,94.93,94.51,94.72,31204.0,77.2364,77.5141,77.1711,77.3426,31204.0
2018-09-24 10:30:00,94.65,94.77,94.17,94.52,95457.0,77.2854,77.3834,76.8935,77.1793,95457.0
2018-09-24 11:00:00,94.54,95.54,94.42,95.26,63897.0,77.1956,78.0121,77.0976,77.7835,63897.0
2018-09-24 11:30:00,95.29,95.29,94.93,95.03,42386.0,77.808,77.808,77.5141,77.5957,42386.0
2018-09-24 12:00:00,95.01,95.02,94.7,94.87,91177.0,77.5794,77.5875,77.3263,77.4651,91177.0
2018-09-24 12:30:00,94.91,95.1,94.78,94.78,73778.0,77.4977,77.6529,77.3916,77.3916,73778.0
2018-09-24 13:00:00,94.76,94.79,94.38,94.41,62539.0,77.3752,77.3997,77.065,77.0895,62539.0
2018-09-24 13:30:00,94.39,94.44,93.95,93.96,30933.0,77.0731,77.114,76.7139,76.722,30933.0
2018-09-24 14:00:00,93.99,94.23,93.93,93.99,56771.0,76.7465,76.9425,76.6975,76.7465,56771.0
2018-09-24 14:30:00,93.98,94.14,93.77,93.79,41512.0,76.7383,76.869,76.5669,76.5832,41512.0
2018-09-24 15:00:00,93.77,94.03,93.74,93.81,55703.0,76.5669,76.7792,76.5424,76.5995,55703.0
2018-09-24 15:30:00,93.81,93.84,93.48,93.54,127741.0,76.5995,76.624,76.3301,76.3791,127741.0
2018-09-25 09:30:00,93.85,93.93,92.77,92.77,16819.0,76.6322,76.6975,75.7503,75.7503,16819.0
2018-09-25 10:00:00,92.84,93.74,92.72,93.72,100473.0,75.8075,76.5424,75.7095,76.526,100473.0
2018-09-25 10:30:00,93.75,93.93,93.33,93.76,102354.0,76.5505,76.6975,76.2076,76.5587,102354.0
2018-09-25 11:00:00,93.72,94.35,93.69,94.35,54980.0,76.526,77.0405,76.5016,77.0405,54980.0
2018-09-25 11:30:00,94.28,94.85,94.16,94.51,55929.0,76.9833,77.4487,76.8853,77.1711,55929.0
2018-09-25 12:00:00,94.55,94.58,94.35,94.43,33442.0,77.2038,77.2283,77.0405,77.1058,33442.0
2018-09-25 12:30:00,94.44,94.62,94.44,94.57,30888.0,77.114,77.2609,77.114,77.2201,30888.0
2018-09-25 13:00:00,94.52,94.74,94.39,94.42,35326.0,77.1793,77.3589,77.0731,77.0976,35326.0
2018-09-25 13:30:00,94.42,94.43,94.11,94.22,20273.0,77.0976,77.1058,76.8445,76.9343,20273.0
2018-09-25 14:00:00,94.27,94.31,94.14,94.26,24178.0,76.9751,77.0078,76.869,76.967,24178.0
2018-09-25 14:30:00,94.24,94.24,93.93,94.06,28966.0,76.9506,76.9506,76.6975,76.8037,28966.0
2018-09-25 15:00:00,94.08,94.22,94.05,94.09,43947.0,76.82,76.9343,76.7955,76.8282,43947.0
2018-09-25 15:30:00,94.11,94.17,94.01,94.02,133397.0,76.8445,76.8935,76.7628,76.771,133397.0
2018-09-26 09:30:00,94.07,95.28,93.95,95.2,44205.0,76.8118,77.7998,76.7139,77.7345,44205.0
2018-09-26 10:00:00,95.15,96.07,95.09,95.88,78649.0,77.6937,78.4449,77.6447,78.2898,78649.0
2018-09-26 10:30:00,95.95,96.26,95.84,95.93,50926.0,78.3469,78.6001,78.2571,78.3306,50926.0
2018-09-26 11:00:00,95.94,96.43,95.82,96.43,55058.0,78.3388,78.7389,78.2408,78.7389,55058.0
2018-09-26 11:30:00,96.43,96.68,96.19,96.48,27868.0,78.7389,78.943,78.5429,78.7797,27868.0
2018-09-26 12:00:00,96.48,96.7,96.35,96.68,33244.0,78.7797,78.9593,78.6735,78.943,33244.0
2018-09-26 12:30:00,96.73,97.05,96.65,96.65,34076.0,78.9838,79.2451,78.9185,78.9185,34076.0
2018-09-26 13:00:00,96.61,96.83,96.56,96.78,36587.0,78.8858,79.0655,78.845,79.0247,36587.0
2018-09-26 13:30:00,96.82,97.06,96.64,96.67,47769.0,79.0573,79.2533,78.9103,78.9348,47769.0
2018-09-26 14:00:00,96.65,97.36,96.65,97.13,50573.0,78.9185,79.4983,78.9185,79.3104,50573.0
2018-09-26 14:30:00,97.13,97.5,96.78,96.95,72995.0,79.3104,79.6126,79.0247,79.1635,72995.0
2018-09-26 15:00:00,96.91,97.23,96.74,97.13,96451.0,79.1308,79.3921,78.992,79.3104,96451.0
2018-09-26 15:30:00,97.12,97.24,96.56,96.65,264710.0,79.3023,79.4003,78.845,78.9185,264710.0
2018-09-27 09:30:00,96.7,97.07,96.4,97.01,31981.0,78.9593,79.2615,78.7144,79.2125,31981.0
2018-09-27 10:00:00,96.92,97.78,96.92,97.6,68122.0,79.139,79.8412,79.139,79.6942,68122.0
2018-09-27 10:30:00,97.59,97.98,97.51,97.97,54697.0,79.6861,80.0045,79.6207,79.9963,54697.0
2018-09-27 11:00:00,98.01,98.21,97.83,98.18,30793.0,80.029,80.1923,79.882,80.1678,30793.0
2018-09-27 11:30:00,98.18,98.22,97.91,98.17,34339.0,80.1678,80.2005,79.9473,80.1596,34339.0
2018-09-27 12:00:00,98.18,98.39,98.02,98.39,38637.0,80.1678,80.3393,80.0372,80.3393,38637.0
2018-09-27 12:30:00,98.43,98.44,97.37,97.39,78328.0,80.3719,80.3801,79.5064,79.5227,78328.0
2018-09-27 13:00:00,97.39,97.77,97.22,97.68,65803.0,79.5227,79.833,79.3839,79.7595,65803.0
2018-09-27 13:30:00,97.69,97.77,97.46,97.56,37630.0,79.7677,79.833,79.5799,79.6616,37630.0
2018-09-27 14:00:00,97.56,97.75,97.46,97.75,44917.0,79.6616,79.8167,79.5799,79.8167,44917.0
2018-09-27 14:30:00,97.75,97.75,97.1,97.41,46441.0,79.8167,79.8167,79.286,79.5391,46441.0
2018-09-27 15:00:00,97.41,97.55,97.33,97.37,62449.0,79.5391,79.6534,79.4738,79.5064,62449.0
2018-09-27 15:30:00,97.36,97.5,97.21,97.28,249199.0,79.4983,79.6126,79.3758,79.4329,249199.0
2018-09-28 09:30:00,96.94,98.42,96.92,97.99,39489.0,79.1553,80.3638,79.139,80.0127,39489.0
2018-09-28 10:00:00,97.96,98.62,97.82,98.62,41823.0,79.9882,80.5271,79.8739,80.5271,41823.0
2018-09-28 10:30:00,98.67,98.77,98.4,98.55,80719.0,80.5679,80.6496,80.3475,80.4699,80719.0
2018-09-28 11:00:00,98.56,98.7,98.12,98.45,64423.0,80.4781,80.5924,80.1188,80.3883,64423.0
2018-09-28 11:30:00,98.45,98.64,98.3,98.4,38375.0,80.3883,80.5434,80.2658,80.3475,38375.0
2018-09-28 12:00:00,98.4,98.7,98.3,98.67,36989.0,80.3475,80.5924,80.2658,80.5679,36989.0
2018-09-28 12:30:00,98.66,98.86,98.57,98.76,54950.0,80.5598,80.7231,80.4863,80.6414,54950.0
2018-09-28 13:00:00,98.75,98.93,98.68,98.81,33966.0,80.6332,80.7802,80.5761,80.6822,33966.0
2018-09-28 13:30:00,98.85,99.1,98.85,99.01,66489.0,80.7149,80.919,80.7149,80.8455,66489.0
2018-09-28 14:00:00,99.02,99.25,98.97,99.24,120567.0,80.8537,81.0415,80.8129,81.0333,120567.0
2018-09-28 14:30:00,99.24,99.27,98.89,98.97,138856.0,81.0333,81.0578,80.7476,80.8129,138856.0
2018-09-28 15:00:00,98.97,99.08,98.1,98.79,268381.0,80.8129,80.9027,80.1025,80.6659,268381.0
2018-09-28 15:30:00,98.77,98.82,98.55,98.59,209660.0,80.6496,80.6904,80.4699,80.5026,209660.0
2018-10-01 09:30:00,99.61,101.26,98.86,101.09,98009.0,81.3355,82.6828,80.7231,82.5439,98009.0
2018-10-01 10:00:00,101.03,101.39,100.12,100.49,114839.0,82.4949,82.7889,81.7519,82.054,114839.0
2018-10-01 10:30:00,100.49,100.61,99.86,100.51,74841.0,82.054,82.152,81.5396,82.0703,74841.0
2018-10-01 11:00:00,100.46,100.65,100.24,100.56,48320.0,82.0295,82.1847,81.8499,82.1112,48320.0
2018-10-01 11:30:00,100.59,100.61,100.24,100.44,45643.0,82.1357,82.152,81.8499,82.0132,45643.0
2018-10-01 12:00:00,100.41,100.5,100.05,100.16,58258.0,81.9887,82.0622,81.6947,81.7846,58258.0
2018-10-01 12:30:00,100.18,100.18,99.52,99.59,60609.0,81.8009,81.8009,81.262,81.3191,60609.0
2018-10-01 13:00:00,99.6,99.88,99.54,99.59,33420.0,81.3273,81.5559,81.2783,81.3191,33420.0
2018-10-01 13:30:00,99.61,100.08,99.6,99.98,49055.0,81.3355,81.7192,81.3273,81.6376,49055.0
2018-10-01 14:00:00,99.96,100.05,99.58,99.83,63172.0,81.6213,81.6947,81.311,81.5151,63172.0
2018-10-01 14:30:00,99.84,99.93,99.78,99.89,63143.0,81.5233,81.5968,81.4743,81.5641,63143.0
2018-10-01 15:00:00,99.89,100.15,99.75,99.8,84515.0,81.5641,81.7764,81.4498,81.4906,84515.0
2018-10-01 15:30:00,99.8,99.8,99.25,99.51,230963.0,81.4906,81.4906,81.0415,81.2538,230963.0
2018-10-02 09:30:00,99.27,100.41,99.0,99.04,87354.0,81.0578,81.9887,80.8374,80.87,87354.0
2018-10-02 10:00:00,98.99,98.99,97.11,97.2,58007.0,80.8292,80.8292,79.2941,79.3676,58007.0
2018-10-02 10:30:00,97.2,97.27,96.88,97.11,77657.0,79.3676,79.4248,79.1063,79.2941,77657.0
2018-10-02 11:00:00,97.11,97.62,97.1,97.34,33366.0,79.2941,79.7106,79.286,79.4819,33366.0
2018-10-02 11:30:00,97.35,97.68,97.35,97.49,40201.0,79.4901,79.7595,79.4901,79.6044,40201.0
2018-10-02 12:00:00,97.49,98.02,97.46,98.02,38285.0,79.6044,80.0372,79.5799,80.0372,38285.0
2018-10-02 12:30:00,98.02,98.38,98.01,98.04,40066.0,80.0372,80.3311,80.029,80.0535,40066.0
2018-10-02 13:00:00,98.12,98.15,97.8,98.06,20482.0,80.1188,80.1433,79.8575,80.0698,20482.0
2018-10-02 13:30:00,98.02,98.1,97.74,98.06,53157.0,80.0372,80.1025,79.8085,80.0698,53157.0
2018-10-02 14:00:00,98.04,98.36,98.03,98.28,33350.0,80.0535,80.3148,80.0453,80.2495,33350.0
2018-10-02 14:30:00,98.27,98.28,97.92,97.95,42592.0,80.2413,80.2495,79.9555,79.98,42592.0
2018-10-02 15:00:00,97.93,97.95,97.4,97.42,63597.0,79.9637,79.98,79.5309,79.5472,63597.0
2018-10-02 15:30:00,97.43,97.54,97.26,97.41,208604.0,79.5554,79.6452,79.4166,79.5391,208604.0
2018-10-03 09:30:00,97.95,98.3,97.43,98.07,19160.0,79.98,80.2658,79.5554,80.078,19160.0
2018-10-03 10:00:00,98.01,99.03,97.8,98.95,29288.0,80.029,80.8619,79.8575,80.7965,29288.0
2018-10-03 10:30:00,99.03,99.32,98.73,98.87,81776.0,80.8619,81.0987,80.6169,80.7312,81776.0
2018-10-03 11:00:00,98.86,99.27,98.63,99.15,32090.0,80.7231,81.0578,80.5353,80.9599,32090.0
2018-10-03 11:30:00,99.18,99.46,99.05,99.26,28839.0,80.9844,81.213,80.8782,81.0497,28839.0
2018-10-03 12:00:00,99.26,99.73,99.24,99.73,34749.0,81.0497,81.4334,81.0333,81.4334,34749.0
2018-10-03 12:30:00,99.73,99.77,99.36,99.52,13578.0,81.4334,81.4661,81.1313,81.262,13578.0
2018-10-03 13:00:00,99.55,99.78,99.41,99.48,54545.0,81.2865,81.4743,81.1722,81.2293,54545.0
2018-10-03 13:30:00,99.48,99.7,99.46,99.64,17588.0,81.2293,81.409,81.213,81.36,17588.0
2018-10-03 14:00:00,99.62,99.73,99.51,99.6,146478.0,81.3436,81.4334,81.2538,81.3273,146478.0
2018-10-03 14:30:00,99.56,99.56,98.92,99.13,47774.0,81.2946,81.2946,80.7721,80.9435,47774.0
2018-10-03 15:00:00,99.15,99.31,98.98,99.26,59310.0,80.9599,81.0905,80.821,81.0497,59310.0
2018-10-03 15:30:00,99.27,99.4,99.18,99.34,208672.0,81.0578,81.164,80.9844,81.115,208672.0
2018-10-04 09:30:00,98.82,99.19,98.09,98.2,38201.0,80.6904,80.9925,80.0943,80.1841,38201.0
2018-10-04 10:00:00,98.16,98.34,97.35,97.35,66942.0,80.1515,80.2985,79.4901,79.4901,66942.0
2018-10-04 10:30:00,97.31,98.17,97.31,97.75,48078.0,79.4574,80.1596,79.4574,79.8167,48078.0
2018-10-04 11:00:00,97.77,98.67,97.75,98.6,76871.0,79.833,80.5679,79.8167,80.5108,76871.0
2018-10-04 11:30:00,98.65,98.72,98.06,98.28,50089.0,80.5516,80.6087,80.0698,80.2495,50089.0
2018-10-04 12:00:00,98.2,98.31,97.4,97.43,51971.0,80.1841,80.274,79.5309,79.5554,51971.0
2018-10-04 12:30:00,97.44,97.72,97.37,97.47,22925.0,79.5636,79.7922,79.5064,79.5881,22925.0
2018-10-04 13:00:00,97.47,97.76,97.36,97.67,23653.0,79.5881,79.8249,79.4983,79.7514,23653.0
2018-10-04 13:30:00,97.68,97.78,97.51,97.73,25241.0,79.7595,79.8412,79.6207,79.8004,25241.0
2018-10-04 14:00:00,97.75,97.77,97.38,97.39,62343.0,79.8167,79.833,79.5146,79.5227,62343.0
2018-10-04 14:30:00,97.39,97.71,97.32,97.51,31764.0,79.5227,79.784,79.4656,79.6207,31764.0
2018-10-04 15:00:00,97.51,97.57,97.11,97.12,52919.0,79.6207,79.6697,79.2941,79.3023,52919.0
2018-10-04 15:30:00,97.09,97.13,96.76,96.94,142772.0,79.2778,79.3104,79.0083,79.1553,142772.0
2018-10-05 09:30:00,96.97,97.41,96.44,96.46,21321.0,79.1798,79.5391,78.747,78.7634,21321.0
2018-10-05 10:00:00,96.46,97.14,96.31,96.87,33263.0,78.7634,79.3186,78.6409,79.0981,33263.0
2018-10-05 10:30:00,96.9,97.07,96.71,97.07,70406.0,79.1226,79.2615,78.9675,79.2615,70406.0
2018-10-05 11:00:00,97.04,97.39,96.92,97.16,32153.0,79.237,79.5227,79.139,79.3349,32153.0
2018-10-05 11:30:00,97.14,97.28,96.78,96.82,51059.0,79.3186,79.4329,79.0247,79.0573,51059.0
2018-10-05 12:00:00,96.86,97.1,96.77,97.03,26406.0,79.09,79.286,79.0165,79.2288,26406.0
2018-10-05 12:30:00,96.99,97.06,96.79,96.95,18557.0,79.1961,79.2533,79.0328,79.1635,18557.0
2018-10-05 13:00:00,96.98,97.01,96.77,96.86,28705.0,79.188,79.2125,79.0165,79.09,28705.0
2018-10-05 13:30:00,96.93,97.08,96.86,96.94,30940.0,79.1471,79.2696,79.09,79.1553,30940.0
2018-10-05 14:00:00,96.98,97.08,96.87,97.05,56592.0,79.188,79.2696,79.0981,79.2451,56592.0
2018-10-05 14:30:00,97.05,97.63,97.03,97.46,29745.0,79.2451,79.7187,79.2288,79.5799,29745.0
2018-10-05 15:00:00,97.45,97.66,97.24,97.31,56746.0,79.5717,79.7432,79.4003,79.4574,56746.0
2018-10-05 15:30:00,97.32,97.63,97.29,97.42,110762.0,79.4656,79.7187,79.4411,79.5472,110762.0
2018-10-08 09:30:00,97.51,97.92,96.93,96.93,42224.0,79.6207,79.9555,79.1471,79.1471,42224.0
2018-10-08 10:00:00,96.91,98.0,96.84,97.63,31694.0,79.1308,80.0208,79.0737,79.7187,31694.0
2018-10-08 10:30:00,97.62,98.3,97.43,98.12,50201.0,79.7106,80.2658,79.5554,80.1188,50201.0
2018-10-08 11:00:00,98.1,98.16,97.9,98.08,29185.0,80.1025,80.1515,79.9392,80.0862,29185.0
2018-10-08 11:30:00,98.04,98.04,97.42,97.68,27505.0,80.0535,80.0535,79.5472,79.7595,27505.0
2018-10-08 12:00:00,97.72,97.96,97.43,97.76,18857.0,79.7922,79.9882,79.5554,79.8249,18857.0
2018-10-08 12:30:00,97.82,98.2,97.68,98.04,23711.0,79.8739,80.1841,79.7595,80.0535,23711.0
2018-10-08 13:00:00,97.94,98.32,97.94,98.0,25659.0,79.9718,80.2821,79.9718,80.0208,25659.0
2018-10-08 13:30:00,98.0,98.27,97.99,98.23,24040.0,80.0208,80.2413,80.0127,80.2086,24040.0
2018-10-08 14:00:00,98.2,98.98,98.2,98.98,33980.0,80.1841,80.821,80.1841,80.821,33980.0
2018-10-08 14:30:00,98.95,99.11,98.93,98.98,31393.0,80.7965,80.9272,80.7802,80.821,31393.0
2018-10-08 15:00:00,98.98,99.1,98.77,98.77,62459.0,80.821,80.919,80.6496,80.6496,62459.0
2018-10-08 15:30:00,98.79,98.86,98.39,98.52,177875.0,80.6659,80.7231,80.3393,80.4454,177875.0
2018-10-09 09:30:00,98.33,98.7,97.96,98.7,14025.0,80.2903,80.5924,79.9882,80.5924,14025.0
2018-10-09 10:00:00,98.63,98.95,98.4,98.5,32366.0,80.5353,80.7965,80.3475,80.4291,32366.0
2018-10-09 10:30:00,98.39,98.76,98.39,98.54,23085.0,80.3393,80.6414,80.3393,80.4618,23085.0
2018-10-09 11:00:00,98.55,98.72,98.33,98.58,39428.0,80.4699,80.6087,80.2903,80.4944,39428.0
2018-10-09 11:30:00,98.57,98.65,98.4,98.6,30132.0,80.4863,80.5516,80.3475,80.5108,30132.0
2018-10-09 12:00:00,98.61,98.74,98.42,98.45,41635.0,80.5189,80.6251,80.3638,80.3883,41635.0
2018-10-09 12:30:00,98.43,98.49,98.1,98.23,69398.0,80.3719,80.4209,80.1025,80.2086,69398.0
2018-10-09 13:00:00,98.23,98.26,98.11,98.17,33025.0,80.2086,80.2331,80.1107,80.1596,33025.0
2018-10-09 13:30:00,98.18,98.19,98.0,98.1,35795.0,80.1678,80.176,80.0208,80.1025,35795.0
2018-10-09 14:00:00,98.12,98.51,97.98,98.39,50887.0,80.1188,80.4373,80.0045,80.3393,50887.0
2018-10-09 14:30:00,98.42,98.66,98.34,98.53,28048.0,80.3638,80.5598,80.2985,80.4536,28048.0
2018-10-09 15:00:00,98.51,98.58,98.31,98.44,36881.0,80.4373,80.4944,80.274,80.3801,36881.0
2018-10-09 15:30:00,98.43,98.51,98.36,98.38,149924.0,80.3719,80.4373,80.3148,80.3311,149924.0
2018-10-10 09:30:00,98.33,98.43,95.59,95.6,92905.0,80.2903,80.3719,78.053,78.0611,92905.0
2018-10-10 10:00:00,95.61,96.76,95.34,96.57,61692.0,78.0693,79.0083,77.8488,78.8532,61692.0
2018-10-10 10:30:00,96.52,96.74,95.91,95.92,72559.0,78.8124,78.992,78.3143,78.3224,72559.0
2018-10-10 11:00:00,96.03,96.03,95.24,95.26,40912.0,78.4123,78.4123,77.7672,77.7835,40912.0
2018-10-10 11:30:00,95.28,96.14,95.24,96.07,34643.0,77.7998,78.5021,77.7672,78.4449,34643.0
2018-10-10 12:00:00,96.11,96.2,95.87,96.05,22352.0,78.4776,78.5511,78.2816,78.4286,22352.0
2018-10-10 12:30:00,96.1,96.44,95.93,96.3,40407.0,78.4694,78.747,78.3306,78.6327,40407.0
2018-10-10 13:00:00,96.27,96.45,95.95,96.38,36904.0,78.6082,78.7552,78.3469,78.698,36904.0
2018-10-10 13:30:00,96.38,96.73,96.35,96.68,20561.0,78.698,78.9838,78.6735,78.943,20561.0
2018-10-10 14:00:00,96.65,96.65,96.08,96.23,45517.0,78.9185,78.9185,78.4531,78.5756,45517.0
2018-10-10 14:30:00,96.22,96.55,95.95,96.43,48776.0,78.5674,78.8369,78.3469,78.7389,48776.0
2018-10-10 15:00:00,96.39,96.39,95.85,96.14,58458.0,78.7062,78.7062,78.2653,78.5021,58458.0
2018-10-10 15:30:00,96.14,96.14,95.1,95.25,162294.0,78.5021,78.5021,77.6529,77.7754,162294.0
2018-10-11 09:30:00,94.75,95.14,94.02,94.69,56832.0,77.3671,77.6855,76.771,77.3181,56832.0
2018-10-11 10:00:00,94.63,95.16,94.36,94.67,57589.0,77.2691,77.7019,77.0486,77.3018,57589.0
2018-10-11 10:30:00,94.7,95.2,94.68,95.05,56752.0,77.3263,77.7345,77.3099,77.612,56752.0
2018-10-11 11:00:00,95.01,95.13,94.44,94.76,56390.0,77.5794,77.6774,77.114,77.3752,56390.0
2018-10-11 11:30:00,94.81,95.29,94.46,95.01,51169.0,77.4161,77.808,77.1303,77.5794,51169.0
2018-10-11 12:00:00,94.95,95.65,94.77,95.57,48754.0,77.5304,78.102,77.3834,78.0366,48754.0
2018-10-11 12:30:00,95.51,95.72,95.4,95.56,44885.0,77.9877,78.1591,77.8978,78.0285,44885.0
2018-10-11 13:00:00,95.55,95.63,95.05,95.28,33667.0,78.0203,78.0856,77.612,77.7998,33667.0
2018-10-11 13:30:00,95.28,95.4,94.67,94.97,30396.0,77.7998,77.8978,77.3018,77.5467,30396.0
2018-10-11 14:00:00,94.98,95.03,94.38,94.76,57693.0,77.5549,77.5957,77.065,77.3752,57693.0
2018-10-11 14:30:00,94.76,94.76,93.95,94.66,59938.0,77.3752,77.3752,76.7139,77.2936,59938.0
2018-10-11 15:00:00,94.58,95.29,94.33,94.97,80431.0,77.2283,77.808,77.0241,77.5467,80431.0
2018-10-11 15:30:00,94.99,94.99,93.94,94.15,206056.0,77.5631,77.5631,76.7057,76.8772,206056.0
2018-10-12 09:30:00,95.61,95.61,94.43,95.09,52363.0,78.0693,78.0693,77.1058,77.6447,52363.0
2018-10-12 10:00:00,95.33,95.71,95.15,95.37,55518.0,77.8407,78.151,77.6937,77.8733,55518.0
2018-10-12 10:30:00,95.34,95.86,95.19,95.7,85754.0,77.8488,78.2734,77.7264,78.1428,85754.0
2018-10-12 11:00:00,95.7,96.42,95.04,95.19,78063.0,78.1428,78.7307,77.6039,77.7264,78063.0
2018-10-12 11:30:00,95.16,95.51,95.16,95.19,40624.0,77.7019,77.9877,77.7019,77.7264,40624.0
2018-10-12 12:00:00,95.16,95.25,94.35,94.45,50812.0,77.7019,77.7754,77.0405,77.1221,50812.0
2018-10-12 12:30:00,94.44,94.5,94.1,94.39,38858.0,77.114,77.1629,76.8363,77.0731,38858.0
2018-10-12 13:00:00,94.36,94.82,94.31,94.54,33814.0,77.0486,77.4242,77.0078,77.1956,33814.0
2018-10-12 13:30:00,94.55,95.66,94.51,95.2,75750.0,77.2038,78.1101,77.1711,77.7345,75750.0
2018-10-12 14:00:00,95.22,95.23,94.51,94.89,28386.0,77.7509,77.759,77.1711,77.4814,28386.0
2018-10-12 14:30:00,94.93,95.3,94.63,95.07,31394.0,77.5141,77.8162,77.2691,77.6284,31394.0
2018-10-12 15:00:00,95.08,95.65,94.9,95.52,57460.0,77.6365,78.102,77.4896,77.9958,57460.0
2018-10-12 15:30:00,95.53,95.96,95.34,95.71,159827.0,78.004,78.3551,77.8488,78.151,159827.0
2018-10-15 09:30:00,95.47,96.11,95.22,95.98,23061.0,77.955,78.4776,77.7509,78.3714,23061.0
2018-10-15 10:00:00,95.96,96.27,95.04,95.26,193642.0,78.3551,78.6082,77.6039,77.7835,193642.0
2018-10-15 10:30:00,95.2,95.27,93.8,94.37,93368.0,77.7345,77.7917,76.5914,77.0568,93368.0
2018-10-15 11:00:00,94.41,94.95,94.21,94.86,28882.0,77.0895,77.5304,76.9262,77.4569,28882.0
2018-10-15 11:30:00,94.89,94.9,94.54,94.65,70438.0,77.4814,77.4896,77.1956,77.2854,70438.0
2018-10-15 12:00:00,94.61,95.0,94.44,94.9,57632.0,77.2528,77.5712,77.114,77.4896,57632.0
2018-10-15 12:30:00,94.92,95.15,94.9,94.92,17550.0,77.5059,77.6937,77.4896,77.5059,17550.0
2018-10-15 13:00:00,94.92,95.27,94.91,95.27,62905.0,77.5059,77.7917,77.4977,77.7917,62905.0
2018-10-15 13:30:00,95.31,95.8,95.27,95.75,23893.0,77.8243,78.2244,77.7917,78.1836,23893.0
2018-10-15 14:00:00,95.79,95.79,95.33,95.34,21443.0,78.2163,78.2163,77.8407,77.8488,21443.0
2018-10-15 14:30:00,95.31,95.81,95.25,95.78,27225.0,77.8243,78.2326,77.7754,78.2081,27225.0
2018-10-15 15:00:00,95.79,95.99,95.67,95.67,34698.0,78.2163,78.3796,78.1183,78.1183,34698.0
2018-10-15 15:30:00,95.65,95.91,95.34,95.34,94430.0,78.102,78.3143,77.8488,77.8488,94430.0
2018-10-16 09:30:00,96.02,97.14,95.67,96.9,49813.0,78.4041,79.3186,78.1183,79.1226,49813.0
2018-10-16 10:00:00,96.92,97.22,96.34,96.87,38972.0,79.139,79.3839,78.6654,79.0981,38972.0
2018-10-16 10:30:00,96.82,97.1,96.65,96.93,17608.0,79.0573,79.286,78.9185,79.1471,17608.0
2018-10-16 11:00:00,96.96,97.06,96.73,96.91,17620.0,79.1716,79.2533,78.9838,79.1308,17620.0
2018-10-16 11:30:00,96.91,97.19,96.81,97.19,24058.0,79.1308,79.3594,79.0492,79.3594,24058.0
2018-10-16 12:00:00,97.23,97.62,97.14,97.61,29442.0,79.3921,79.7106,79.3186,79.7024,29442.0
2018-10-16 12:30:00,97.59,97.61,97.45,97.52,19352.0,79.6861,79.7024,79.5717,79.6289,19352.0
2018-10-16 13:00:00,97.5,97.59,97.2,97.58,18748.0,79.6126,79.6861,79.3676,79.6779,18748.0
2018-10-16 13:30:00,97.61,97.72,97.23,97.23,54714.0,79.7024,79.7922,79.3921,79.3921,54714.0
2018-10-16 14:00:00,97.24,97.28,96.74,96.81,36906.0,79.4003,79.4329,78.992,79.0492,36906.0
2018-10-16 14:30:00,96.85,96.9,96.5,96.7,43897.0,79.0818,79.1226,78.796,78.9593,43897.0
2018-10-16 15:00:00,96.72,96.97,96.52,96.79,35052.0,78.9757,79.1798,78.8124,79.0328,35052.0
2018-10-16 15:30:00,96.78,97.17,96.66,97.1,152412.0,79.0247,79.3431,78.9267,79.286,152412.0
2018-10-17 09:30:00,97.19,97.57,95.38,95.38,29756.0,79.3594,79.6697,77.8815,77.8815,29756.0
2018-10-17 10:00:00,95.41,96.26,94.87,95.44,41520.0,77.906,78.6001,77.4651,77.9305,41520.0
2018-10-17 10:30:00,95.45,95.92,95.33,95.84,49788.0,77.9387,78.3224,77.8407,78.2571,49788.0
2018-10-17 11:00:00,95.83,96.31,95.73,96.31,34358.0,78.2489,78.6409,78.1673,78.6409,34358.0
2018-10-17 11:30:00,96.33,96.44,95.95,96.34,21964.0,78.6572,78.747,78.3469,78.6654,21964.0
2018-10-17 12:00:00,96.33,96.49,96.06,96.22,20898.0,78.6572,78.7879,78.4368,78.5674,20898.0
2018-10-17 12:30:00,96.17,96.27,96.03,96.27,23441.0,78.5266,78.6082,78.4123,78.6082,23441.0
2018-10-17 13:00:00,96.27,96.53,96.27,96.5,22438.0,78.6082,78.8205,78.6082,78.796,22438.0
2018-10-17 13:30:00,96.53,96.98,96.47,96.98,23553.0,78.8205,79.188,78.7715,79.188,23553.0
2018-10-17 14:00:00,96.94,97.32,96.85,96.94,32674.0,79.1553,79.4656,79.0818,79.1553,32674.0
2018-10-17 14:30:00,97.0,97.13,96.78,97.11,16547.0,79.2043,79.3104,79.0247,79.2941,16547.0
2018-10-17 15:00:00,97.09,97.15,96.92,97.02,28948.0,79.2778,79.3268,79.139,79.2206,28948.0
2018-10-17 15:30:00,97.04,97.08,96.81,96.93,97891.0,79.237,79.2696,79.0492,79.1471,97891.0
2018-10-18 09:30:00,96.48,97.12,96.22,96.74,40190.0,78.7797,79.3023,78.5674,78.992,40190.0
2018-10-18 10:00:00,96.62,96.62,95.6,96.07,37242.0,78.894,78.894,78.0611,78.4449,37242.0
2018-10-18 10:30:00,96.04,96.3,95.81,96.23,62640.0,78.4204,78.6327,78.2326,78.5756,62640.0
2018-10-18 11:00:00,96.22,96.28,95.67,95.69,66632.0,78.5674,78.6164,78.1183,78.1346,66632.0
2018-10-18 11:30:00,95.71,95.71,95.01,95.55,62275.0,78.151,78.151,77.5794,78.0203,62275.0
2018-10-18 12:00:00,95.54,95.66,95.31,95.66,37010.0,78.0121,78.1101,77.8243,78.1101,37010.0
2018-10-18 12:30:00,95.56,95.84,95.47,95.7,23699.0,78.0285,78.2571,77.955,78.1428,23699.0
2018-10-18 13:00:00,95.68,95.87,95.5,95.61,24124.0,78.1265,78.2816,77.9795,78.0693,24124.0
2018-10-18 13:30:00,95.62,95.72,95.24,95.34,55688.0,78.0775,78.1591,77.7672,77.8488,55688.0
2018-10-18 14:00:00,95.3,95.79,95.3,95.59,24177.0,77.8162,78.2163,77.8162,78.053,24177.0
2018-10-18 14:30:00,95.56,96.15,95.51,95.94,27942.0,78.0285,78.5102,77.9877,78.3388,27942.0
2018-10-18 15:00:00,95.96,96.05,95.46,95.82,75059.0,78.3551,78.4286,77.9468,78.2408,75059.0
2018-10-18 15:30:00,95.82,96.18,95.74,96.06,102031.0,78.2408,78.5347,78.1755,78.4368,102031.0
2018-10-19 09:30:00,96.5,96.88,95.78,96.48,38360.0,78.796,79.1063,78.2081,78.7797,38360.0
2018-10-19 10:00:00,96.4,96.82,95.96,96.21,39867.0,78.7144,79.0573,78.3551,78.5592,39867.0
2018-10-19 10:30:00,96.16,96.2,95.06,95.61,46012.0,78.5184,78.5511,77.6202,78.0693,46012.0
2018-10-19 11:00:00,95.66,95.92,95.49,95.75,55892.0,78.1101,78.3224,77.9713,78.1836,55892.0
2018-10-19 11:30:00,95.68,95.82,95.52,95.77,40030.0,78.1265,78.2408,77.9958,78.2,40030.0
2018-10-19 12:00:00,95.74,95.75,95.14,95.18,53242.0,78.1755,78.1836,77.6855,77.7182,53242.0
2018-10-19 12:30:00,95.18,95.28,94.89,95.2,40834.0,77.7182,77.7998,77.4814,77.7345,40834.0
2018-10-19 13:00:00,95.17,95.61,95.16,95.5,31313.0,77.71,78.0693,77.7019,77.9795,31313.0
2018-10-19 13:30:00,95.52,95.68,95.18,95.2,65764.0,77.9958,78.1265,77.7182,77.7345,65764.0
2018-10-19 14:00:00,95.2,95.21,94.75,94.89,70475.0,77.7345,77.7427,77.3671,77.4814,70475.0
2018-10-19 14:30:00,94.88,95.07,94.82,94.9,71942.0,77.4732,77.6284,77.4242,77.4896,71942.0
2018-10-19 15:00:00,94.91,94.93,94.51,94.75,92498.0,77.4977,77.5141,77.1711,77.3671,92498.0
2018-10-19 15:30:00,94.73,94.79,94.28,94.34,157091.0,77.3508,77.3997,76.9833,77.0323,157091.0
2018-10-22 09:30:00,93.74,94.62,93.36,94.27,113907.0,76.5424,77.2609,76.2321,76.9751,113907.0
2018-10-22 10:00:00,94.37,95.13,94.29,94.98,77091.0,77.0568,77.6774,76.9915,77.5549,77091.0
2018-10-22 10:30:00,94.96,96.16,94.9,96.1,55406.0,77.5386,78.5184,77.4896,78.4694,55406.0
2018-10-22 11:00:00,96.1,96.21,95.45,95.97,36901.0,78.4694,78.5592,77.9387,78.3633,36901.0
2018-10-22 11:30:00,96.04,96.04,95.41,95.61,63624.0,78.4204,78.4204,77.906,78.0693,63624.0
2018-10-22 12:00:00,95.61,95.96,95.45,95.77,64842.0,78.0693,78.3551,77.9387,78.2,64842.0
2018-10-22 12:30:00,95.76,96.09,95.66,95.93,52955.0,78.1918,78.4612,78.1101,78.3306,52955.0
2018-10-22 13:00:00,95.9,96.4,95.82,96.22,61382.0,78.3061,78.7144,78.2408,78.5674,61382.0
2018-10-22 13:30:00,96.19,96.27,95.97,96.12,47401.0,78.5429,78.6082,78.3633,78.4857,47401.0
2018-10-22 14:00:00,96.1,96.14,95.81,95.91,41254.0,78.4694,78.5021,78.2326,78.3143,41254.0
2018-10-22 14:30:00,95.91,96.07,95.73,95.83,59439.0,78.3143,78.4449,78.1673,78.2489,59439.0
2018-10-22 15:00:00,95.8,96.03,95.74,95.82,57305.0,78.2244,78.4123,78.1755,78.2408,57305.0
2018-10-22 15:30:00,95.82,95.98,95.61,95.65,215203.0,78.2408,78.3714,78.0693,78.102,215203.0
2018-10-23 09:30:00,94.38,96.83,94.29,96.59,93272.0,77.065,79.0655,76.9915,78.8695,93272.0
2018-10-23 10:00:00,96.56,96.57,95.21,95.3,84042.0,78.845,78.8532,77.7427,77.8162,84042.0
2018-10-23 10:30:00,95.23,96.1,95.12,96.08,58356.0,77.759,78.4694,77.6692,78.4531,58356.0
2018-10-23 11:00:00,96.03,96.77,95.94,96.77,244946.0,78.4123,79.0165,78.3388,79.0165,244946.0
2018-10-23 11:30:00,96.85,97.32,96.7,96.88,107983.0,79.0818,79.4656,78.9593,79.1063,107983.0
2018-10-23 12:00:00,96.88,97.29,96.87,97.11,80288.0,79.1063,79.4411,79.0981,79.2941,80288.0
2018-10-23 12:30:00,97.13,97.18,96.95,96.95,44207.0,79.3104,79.3513,79.1635,79.1635,44207.0
2018-10-23 13:00:00,96.98,97.91,96.98,97.88,70399.0,79.188,79.9473,79.188,79.9229,70399.0
2018-10-23 13:30:00,97.9,98.13,97.42,97.43,33833.0,79.9392,80.127,79.5472,79.5554,33833.0
2018-10-23 14:00:00,97.44,98.37,97.39,98.31,48707.0,79.5636,80.323,79.5227,80.274,48707.0
2018-10-23 14:30:00,98.3,98.86,98.29,98.75,63305.0,80.2658,80.7231,80.2576,80.6332,63305.0
2018-10-23 15:00:00,98.77,98.87,98.49,98.73,96565.0,80.6496,80.7312,80.4209,80.6169,96565.0
2018-10-23 15:30:00,98.75,98.88,98.25,98.41,299511.0,80.6332,80.7394,80.225,80.3556,299511.0
2018-10-24 09:30:00,98.84,99.76,98.68,99.35,49357.0,80.7067,81.4579,80.5761,81.1232,49357.0
2018-10-24 10:00:00,99.37,99.73,99.13,99.21,42848.0,81.1395,81.4334,80.9435,81.0088,42848.0
2018-10-24 10:30:00,99.15,99.46,98.56,98.98,71962.0,80.9599,81.213,80.4781,80.821,71962.0
2018-10-24 11:00:00,99.04,99.16,98.51,98.77,55781.0,80.87,80.968,80.4373,80.6496,55781.0
2018-10-24 11:30:00,98.75,99.48,98.68,99.45,63676.0,80.6332,81.2293,80.5761,81.2048,63676.0
2018-10-24 12:00:00,99.43,99.43,99.02,99.09,53306.0,81.1885,81.1885,80.8537,80.9109,53306.0
2018-10-24 12:30:00,99.11,99.11,98.52,98.94,74563.0,80.9272,80.9272,80.4454,80.7884,74563.0
2018-10-24 13:00:00,98.91,99.01,98.23,98.4,50193.0,80.7639,80.8455,80.2086,80.3475,50193.0
2018-10-24 13:30:00,98.39,98.48,98.14,98.37,55371.0,80.3393,80.4128,80.1352,80.323,55371.0
2018-10-24 14:00:00,98.45,98.45,98.07,98.37,72125.0,80.3883,80.3883,80.078,80.323,72125.0
2018-10-24 14:30:00,98.43,98.45,97.65,97.74,49916.0,80.3719,80.3883,79.735,79.8085,49916.0
2018-10-24 15:00:00,97.72,97.72,97.03,97.05,103021.0,79.7922,79.7922,79.2288,79.2451,103021.0
2018-10-24 15:30:00,97.04,97.54,96.5,96.6,343772.0,79.237,79.6452,78.796,78.8777,343772.0
2018-10-25 09:30:00,93.89,94.77,89.11,89.91,325603.0,76.6649,77.3834,72.7618,73.415,325603.0
2018-10-25 10:00:00,89.96,91.79,89.12,91.45,224954.0,73.4559,74.9501,72.77,74.6725,224954.0
2018-10-25 10:30:00,91.47,92.25,90.39,91.53,194519.0,74.6888,75.3257,73.807,74.7378,194519.0
2018-10-25 11:00:00,91.53,93.72,91.36,93.23,125736.0,74.7378,76.526,74.599,76.1259,125736.0
2018-10-25 11:30:00,93.28,94.99,92.92,94.49,176708.0,76.1668,77.5631,75.8728,77.1548,176708.0
2018-10-25 12:00:00,94.49,94.5,92.87,93.13,95322.0,77.1548,77.1629,75.832,76.0443,95322.0
2018-10-25 12:30:00,93.13,93.14,91.22,91.66,95858.0,76.0443,76.0525,74.4847,74.844,95858.0
2018-10-25 13:00:00,91.64,91.87,90.94,91.33,94621.0,74.8276,75.0155,74.2561,74.5745,94621.0
2018-10-25 13:30:00,91.39,92.25,91.2,91.87,88635.0,74.6235,75.3257,74.4684,75.0155,88635.0
2018-10-25 14:00:00,91.82,92.4,91.5,92.09,102728.0,74.9746,75.4482,74.7133,75.1951,102728.0
2018-10-25 14:30:00,92.09,92.75,91.9,92.71,115205.0,75.1951,75.734,75.0399,75.7013,115205.0
2018-10-25 15:00:00,92.68,92.71,91.48,91.74,133938.0,75.6768,75.7013,74.697,74.9093,133938.0
2018-10-25 15:30:00,91.73,91.73,91.0,91.35,338974.0,74.9011,74.9011,74.3051,74.5909,338974.0
2018-10-26 09:30:00,90.17,92.17,90.16,90.59,122085.0,73.6273,75.2604,73.6192,73.9703,122085.0
2018-10-26 10:00:00,90.43,90.46,89.15,89.43,168974.0,73.8396,73.8641,72.7945,73.0231,168974.0
2018-10-26 10:30:00,89.47,89.91,88.98,89.12,119689.0,73.0558,73.415,72.6557,72.77,119689.0
2018-10-26 11:00:00,89.13,90.56,89.13,90.56,87642.0,72.7781,73.9458,72.7781,73.9458,87642.0
2018-10-26 11:30:00,90.57,90.97,90.01,90.64,84543.0,73.954,74.2806,73.4967,74.0111,84543.0
2018-10-26 12:00:00,90.55,92.05,90.47,92.02,112000.0,73.9376,75.1624,73.8723,75.1379,112000.0
2018-10-26 12:30:00,92.05,93.44,91.86,93.34,94515.0,75.1624,76.2974,75.0073,76.2158,94515.0
2018-10-26 13:00:00,93.38,93.91,93.24,93.69,70837.0,76.2484,76.6812,76.1341,76.5016,70837.0
2018-10-26 13:30:00,93.64,93.66,92.73,93.15,67705.0,76.4607,76.4771,75.7177,76.0606,67705.0
2018-10-26 14:00:00,93.13,93.54,92.87,93.44,98414.0,76.0443,76.3791,75.832,76.2974,98414.0
2018-10-26 14:30:00,93.44,93.6,92.39,92.49,92222.0,76.2974,76.4281,75.4401,75.5217,92222.0
2018-10-26 15:00:00,92.49,93.42,92.31,93.05,106728.0,75.5217,76.2811,75.3747,75.979,106728.0
2018-10-26 15:30:00,93.03,93.37,92.66,92.93,300295.0,75.9626,76.2403,75.6605,75.881,300295.0
2018-10-29 09:30:00,93.66,97.44,93.66,97.44,85717.0,76.4771,79.5636,76.4771,79.5636,85717.0
2018-10-29 10:00:00,97.43,98.94,97.25,98.67,130244.0,79.5554,80.7884,79.4084,80.5679,130244.0
2018-10-29 10:30:00,98.66,98.66,97.77,98.02,102842.0,80.5598,80.5598,79.833,80.0372,102842.0
2018-10-29 11:00:00,98.02,98.52,97.86,98.24,63562.0,80.0372,80.4454,79.9065,80.2168,63562.0
2018-10-29 11:30:00,98.29,98.57,97.94,98.01,69548.0,80.2576,80.4863,79.9718,80.029,69548.0
2018-10-29 12:00:00,97.98,98.1,97.54,97.95,46450.0,80.0045,80.1025,79.6452,79.98,46450.0
2018-10-29 12:30:00,97.95,98.44,97.91,98.2,49706.0,79.98,80.3801,79.9473,80.1841,49706.0
2018-10-29 13:00:00,98.21,98.74,98.17,98.64,63741.0,80.1923,80.6251,80.1596,80.5434,63741.0
2018-10-29 13:30:00,98.62,98.96,98.06,98.47,68776.0,80.5271,80.8047,80.0698,80.4046,68776.0
2018-10-29 14:00:00,98.43,98.46,97.15,97.23,91708.0,80.3719,80.3964,79.3268,79.3921,91708.0
2018-10-29 14:30:00,97.17,97.21,96.56,96.67,69783.0,79.3431,79.3758,78.845,78.9348,69783.0
2018-10-29 15:00:00,96.71,96.86,96.23,96.64,79295.0,78.9675,79.09,78.5756,78.9103,79295.0
2018-10-29 15:30:00,96.65,96.75,95.45,96.51,300740.0,78.9185,79.0002,77.9387,78.8042,300740.0
2018-10-30 09:30:00,96.98,99.52,96.64,99.39,71567.0,79.188,81.262,78.9103,81.1558,71567.0
2018-10-30 10:00:00,99.48,99.59,98.7,99.01,57600.0,81.2293,81.3191,80.5924,80.8455,57600.0
2018-10-30 10:30:00,99.06,99.09,97.98,99.04,49827.0,80.8864,80.9109,80.0045,80.87,49827.0
2018-10-30 11:00:00,99.08,99.18,98.49,98.68,69137.0,80.9027,80.9844,80.4209,80.5761,69137.0
2018-10-30 11:30:00,98.71,99.46,98.67,99.05,52208.0,80.6006,81.213,80.5679,80.8782,52208.0
2018-10-30 12:00:00,99.05,99.26,98.64,98.64,38861.0,80.8782,81.0497,80.5434,80.5434,38861.0
2018-10-30 12:30:00,98.62,98.75,98.24,98.58,55252.0,80.5271,80.6332,80.2168,80.4944,55252.0
2018-10-30 13:00:00,98.69,98.91,98.4,98.43,47788.0,80.5842,80.7639,80.3475,80.3719,47788.0
2018-10-30 13:30:00,98.39,98.6,97.96,98.26,60411.0,80.3393,80.5108,79.9882,80.2331,60411.0
2018-10-30 14:00:00,98.37,98.48,98.1,98.48,53800.0,80.323,80.4128,80.1025,80.4128,53800.0
2018-10-30 14:30:00,98.37,99.0,98.28,98.83,51130.0,80.323,80.8374,80.2495,80.6986,51130.0
2018-10-30 15:00:00,98.9,99.35,98.74,99.15,73304.0,80.7557,81.1232,80.6251,80.9599,73304.0
2018-10-30 15:30:00,99.19,99.35,98.98,99.14,160823.0,80.9925,81.1232,80.821,80.9517,160823.0
2018-10-31 09:30:00,99.49,100.34,98.23,98.23,41353.0,81.2375,81.9315,80.2086,80.2086,41353.0
2018-10-31 10:00:00,98.18,98.65,97.68,98.6,82462.0,80.1678,80.5516,79.7595,80.5108,82462.0
2018-10-31 10:30:00,98.6,98.8,98.36,98.42,55293.0,80.5108,80.6741,80.3148,80.3638,55293.0
2018-10-31 11:00:00,98.5,98.59,97.1,97.27,87717.0,80.4291,80.5026,79.286,79.4248,87717.0
2018-10-31 11:30:00,97.28,98.22,97.28,97.73,168504.0,79.4329,80.2005,79.4329,79.8004,168504.0
2018-10-31 12:00:00,97.63,97.96,97.37,97.78,25810.0,79.7187,79.9882,79.5064,79.8412,25810.0
2018-10-31 12:30:00,97.75,97.9,97.5,97.62,36297.0,79.8167,79.9392,79.6126,79.7106,36297.0
2018-10-31 13:00:00,97.62,97.87,97.32,97.33,39383.0,79.7106,79.9147,79.4656,79.4738,39383.0
2018-10-31 13:30:00,97.31,97.66,97.27,97.41,19291.0,79.4574,79.7432,79.4248,79.5391,19291.0
2018-10-31 14:00:00,97.46,97.71,97.13,97.2,27522.0,79.5799,79.784,79.3104,79.3676,27522.0
2018-10-31 14:30:00,97.21,97.38,96.97,97.02,37993.0,79.3758,79.5146,79.1798,79.2206,37993.0
2018-10-31 15:00:00,97.09,97.18,96.64,96.7,45897.0,79.2778,79.3513,78.9103,78.9593,45897.0
2018-10-31 15:30:00,96.7,96.76,95.96,95.98,164518.0,78.9593,79.0083,78.3551,78.3714,164518.0
2018-11-01 09:30:00,96.05,96.53,95.03,96.42,38250.0,78.4286,78.8205,77.5957,78.7307,38250.0
2018-11-01 10:00:00,96.44,97.03,95.89,96.7,37669.0,78.747,79.2288,78.2979,78.9593,37669.0
2018-11-01 10:30:00,96.69,96.87,96.15,96.49,89418.0,78.9512,79.0981,78.5102,78.7879,89418.0
2018-11-01 11:00:00,96.52,97.22,95.89,96.92,139346.0,78.8124,79.3839,78.2979,79.139,139346.0
2018-11-01 11:30:00,96.93,97.36,96.6,97.11,36046.0,79.1471,79.4983,78.8777,79.2941,36046.0
2018-11-01 12:00:00,97.11,97.48,96.8,96.99,28452.0,79.2941,79.5962,79.041,79.1961,28452.0
2018-11-01 12:30:00,97.04,97.54,97.04,97.48,27852.0,79.237,79.6452,79.237,79.5962,27852.0
2018-11-01 13:00:00,97.45,97.52,97.11,97.45,26796.0,79.5717,79.6289,79.2941,79.5717,26796.0
2018-11-01 13:30:00,97.42,97.62,97.28,97.28,28204.0,79.5472,79.7106,79.4329,79.4329,28204.0
2018-11-01 14:00:00,97.26,97.94,97.17,97.87,51754.0,79.4166,79.9718,79.3431,79.9147,51754.0
2018-11-01 14:30:00,97.9,98.26,97.77,98.17,30139.0,79.9392,80.2331,79.833,80.1596,30139.0
2018-11-01 15:00:00,98.12,98.31,97.85,97.92,47841.0,80.1188,80.274,79.8984,79.9555,47841.0
2018-11-01 15:30:00,97.89,97.96,97.62,97.84,171616.0,79.931,79.9882,79.7106,79.8902,171616.0
2018-11-02 09:30:00,97.9,99.38,96.28,96.28,82378.0,79.9392,81.1477,78.6164,78.6164,82378.0
2018-11-02 10:00:00,96.31,96.36,95.66,96.03,65200.0,78.6409,78.6817,78.1101,78.4123,65200.0
2018-11-02 10:30:00,95.96,95.97,94.7,95.53,62490.0,78.3551,78.3633,77.3263,78.004,62490.0
2018-11-02 11:00:00,95.51,95.51,94.59,94.86,50889.0,77.9877,77.9877,77.2364,77.4569,50889.0
2018-11-02 11:30:00,94.56,94.79,94.07,94.24,37790.0,77.2119,77.3997,76.8118,76.9506,37790.0
2018-11-02 12:00:00,94.29,94.48,94.01,94.21,29994.0,76.9915,77.1466,76.7628,76.9262,29994.0
2018-11-02 12:30:00,94.25,94.87,94.25,94.71,68660.0,76.9588,77.4651,76.9588,77.3344,68660.0
2018-11-02 13:00:00,94.82,95.92,94.78,95.81,39509.0,77.4242,78.3224,77.3916,78.2326,39509.0
2018-11-02 13:30:00,95.76,95.99,95.5,95.83,34391.0,78.1918,78.3796,77.9795,78.2489,34391.0
2018-11-02 14:00:00,95.83,96.0,95.23,95.96,80262.0,78.2489,78.3878,77.759,78.3551,80262.0
2018-11-02 14:30:00,95.98,96.96,95.79,96.59,61769.0,78.3714,79.1716,78.2163,78.8695,61769.0
2018-11-02 15:00:00,96.59,96.62,96.08,96.44,63307.0,78.8695,78.894,78.4531,78.747,63307.0
2018-11-02 15:30:00,96.42,96.89,96.39,96.75,133215.0,78.7307,79.1145,78.7062,79.0002,133215.0
2018-11-05 09:30:00,97.09,97.17,95.48,95.48,31994.0,79.2778,79.3431,77.9632,77.9632,31994.0
2018-11-05 10:00:00,95.57,95.57,94.33,94.59,41369.0,78.0366,78.0366,77.0241,77.2364,41369.0
2018-11-05 10:30:00,94.7,95.12,94.08,94.95,52640.0,77.3263,77.6692,76.82,77.5304,52640.0
2018-11-05 11:00:00,94.97,95.13,94.55,94.95,27606.0,77.5467,77.6774,77.2038,77.5304,27606.0
2018-11-05 11:30:00,94.88,95.58,94.64,95.31,31441.0,77.4732,78.0448,77.2773,77.8243,31441.0
2018-11-05 12:00:00,95.34,95.61,95.21,95.41,37373.0,77.8488,78.0693,77.7427,77.906,37373.0
2018-11-05 12:30:00,95.43,95.52,95.09,95.15,21830.0,77.9223,77.9958,77.6447,77.6937,21830.0
2018-11-05 13:00:00,95.16,95.42,95.0,95.16,65779.0,77.7019,77.9142,77.5712,77.7019,65779.0
2018-11-05 13:30:00,95.16,95.23,94.85,95.13,41064.0,77.7019,77.759,77.4487,77.6774,41064.0
2018-11-05 14:00:00,95.19,95.68,95.15,95.59,27934.0,77.7264,78.1265,77.6937,78.053,27934.0
2018-11-05 14:30:00,95.6,96.06,95.52,95.8,29000.0,78.0611,78.4368,77.9958,78.2244,29000.0
2018-11-05 15:00:00,95.76,95.99,95.65,95.83,28551.0,78.1918,78.3796,78.102,78.2489,28551.0
2018-11-05 15:30:00,95.84,96.25,95.73,95.88,182979.0,78.2571,78.5919,78.1673,78.2898,182979.0
2018-11-06 09:30:00,95.45,96.72,94.6,94.6,25571.0,77.9387,78.9757,77.2446,77.2446,25571.0
2018-11-06 10:00:00,94.68,94.97,93.95,93.95,55225.0,77.3099,77.5467,76.7139,76.7139,55225.0
2018-11-06 10:30:00,94.01,94.33,93.83,94.15,71490.0,76.7628,77.0241,76.6159,76.8772,71490.0
2018-11-06 11:00:00,94.15,94.16,93.19,94.08,38134.0,76.8772,76.8853,76.0933,76.82,38134.0
2018-11-06 11:30:00,94.14,94.76,94.0,94.54,35251.0,76.869,77.3752,76.7547,77.1956,35251.0
2018-11-06 12:00:00,94.51,94.76,94.34,94.71,42574.0,77.1711,77.3752,77.0323,77.3344,42574.0
2018-11-06 12:30:00,94.75,95.15,94.75,95.15,30887.0,77.3671,77.6937,77.3671,77.6937,30887.0
2018-11-06 13:00:00,95.11,95.63,95.1,95.5,24281.0,77.661,78.0856,77.6529,77.9795,24281.0
2018-11-06 13:30:00,95.42,95.71,95.3,95.34,25656.0,77.9142,78.151,77.8162,77.8488,25656.0
2018-11-06 14:00:00,95.35,95.35,94.95,95.01,32017.0,77.857,77.857,77.5304,77.5794,32017.0
2018-11-06 14:30:00,94.99,95.17,94.95,95.03,67379.0,77.5631,77.71,77.5304,77.5957,67379.0
2018-11-06 15:00:00,95.01,95.15,94.95,95.12,52101.0,77.5794,77.6937,77.5304,77.6692,52101.0
2018-11-06 15:30:00,95.13,95.28,95.01,95.18,182608.0,77.6774,77.7998,77.5794,77.7182,182608.0
2018-11-07 09:30:00,95.17,96.01,94.02,94.32,20785.0,77.71,78.3959,76.771,77.016,20785.0
2018-11-07 10:00:00,94.35,94.53,93.2,94.26,32249.0,77.0405,77.1874,76.1014,76.967,32249.0
2018-11-07 10:30:00,94.31,95.02,94.31,94.89,24039.0,77.0078,77.5875,77.0078,77.4814,24039.0
2018-11-07 11:00:00,94.93,95.75,94.74,95.7,27580.0,77.5141,78.1836,77.3589,78.1428,27580.0
2018-11-07 11:30:00,95.74,95.74,95.44,95.57,27300.0,78.1755,78.1755,77.9305,78.0366,27300.0
2018-11-07 12:00:00,95.59,95.72,95.32,95.41,20341.0,78.053,78.1591,77.8325,77.906,20341.0
2018-11-07 12:30:00,95.34,95.73,95.16,95.71,18939.0,77.8488,78.1673,77.7019,78.151,18939.0
2018-11-07 13:00:00,95.7,96.01,95.54,95.89,23059.0,78.1428,78.3959,78.0121,78.2979,23059.0
2018-11-07 13:30:00,95.81,95.84,95.61,95.74,24386.0,78.2326,78.2571,78.0693,78.1755,24386.0
2018-11-07 14:00:00,95.7,95.95,95.68,95.91,21182.0,78.1428,78.3469,78.1265,78.3143,21182.0
2018-11-07 14:30:00,95.89,96.39,95.86,96.35,31657.0,78.2979,78.7062,78.2734,78.6735,31657.0
2018-11-07 15:00:00,96.33,96.65,96.3,96.63,35122.0,78.6572,78.9185,78.6327,78.9022,35122.0
2018-11-07 15:30:00,96.61,96.87,96.58,96.82,132174.0,78.8858,79.0981,78.8614,79.0573,132174.0
2018-11-08 09:30:00,96.97,98.13,95.75,96.74,43928.0,79.1798,80.127,78.1836,78.992,43928.0
2018-11-08 10:00:00,96.64,97.59,96.29,96.61,36389.0,78.9103,79.6861,78.6246,78.8858,36389.0
2018-11-08 10:30:00,96.62,97.16,96.62,96.93,28540.0,78.894,79.3349,78.894,79.1471,28540.0
2018-11-08 11:00:00,96.94,97.32,96.41,96.45,20719.0,79.1553,79.4656,78.7225,78.7552,20719.0
2018-11-08 11:30:00,96.44,97.4,96.44,96.87,47314.0,78.747,79.5309,78.747,79.0981,47314.0
2018-11-08 12:00:00,96.96,97.62,96.88,97.39,24316.0,79.1716,79.7106,79.1063,79.5227,24316.0
2018-11-08 12:30:00,97.4,97.62,97.14,97.15,15850.0,79.5309,79.7106,79.3186,79.3268,15850.0
2018-11-08 13:00:00,97.18,97.51,97.14,97.2,11050.0,79.3513,79.6207,79.3186,79.3676,11050.0
2018-11-08 13:30:00,97.16,97.3,96.99,97.1,14037.0,79.3349,79.4493,79.1961,79.286,14037.0
2018-11-08 14:00:00,97.14,97.33,96.9,97.01,20217.0,79.3186,79.4738,79.1226,79.2125,20217.0
2018-11-08 14:30:00,97.05,97.09,96.86,97.02,19638.0,79.2451,79.2778,79.09,79.2206,19638.0
2018-11-08 15:00:00,97.05,97.29,96.87,97.1,28077.0,79.2451,79.4411,79.0981,79.286,28077.0
2018-11-08 15:30:00,97.09,97.13,96.83,97.01,85515.0,79.2778,79.3104,79.0655,79.2125,85515.0
2018-11-09 09:30:00,96.4,96.64,95.57,95.66,19751.0,78.7144,78.9103,78.0366,78.1101,19751.0
2018-11-09 10:00:00,95.76,95.76,94.5,94.76,20699.0,78.1918,78.1918,77.1629,77.3752,20699.0
2018-11-09 10:30:00,94.75,94.78,93.67,94.2,28384.0,77.3671,77.3916,76.4852,76.918,28384.0
2018-11-09 11:00:00,94.21,94.84,94.04,94.66,46677.0,76.9262,77.4406,76.7873,77.2936,46677.0
2018-11-09 11:30:00,94.66,94.81,93.12,93.63,41431.0,77.2936,77.4161,76.0361,76.4526,41431.0
2018-11-09 12:00:00,93.68,93.76,93.37,93.68,26549.0,76.4934,76.5587,76.2403,76.4934,26549.0
2018-11-09 12:30:00,93.66,94.04,93.57,93.95,21857.0,76.4771,76.7873,76.4036,76.7139,21857.0
2018-11-09 13:00:00,93.95,93.95,93.33,93.34,11850.0,76.7139,76.7139,76.2076,76.2158,11850.0
2018-11-09 13:30:00,93.35,93.43,93.13,93.28,28415.0,76.2239,76.2893,76.0443,76.1668,28415.0
2018-11-09 14:00:00,93.22,93.48,93.15,93.29,35233.0,76.1178,76.3301,76.0606,76.1749,35233.0
2018-11-09 14:30:00,93.27,93.8,93.21,93.76,29156.0,76.1586,76.5914,76.1096,76.5587,29156.0
2018-11-09 15:00:00,93.76,93.87,93.48,93.83,36979.0,76.5587,76.6485,76.3301,76.6159,36979.0
2018-11-09 15:30:00,93.83,93.9,93.46,93.48,104808.0,76.6159,76.673,76.3137,76.3301,104808.0
2018-11-12 09:30:00,93.5,93.64,92.27,92.38,43064.0,76.3464,76.4607,75.3421,75.4319,43064.0
2018-11-12 10:00:00,92.38,92.9,91.99,92.9,91646.0,75.4319,75.8565,75.1134,75.8565,91646.0
2018-11-12 10:30:00,92.86,92.91,91.72,91.91,53631.0,75.8238,75.8647,74.893,75.0481,53631.0
2018-11-12 11:00:00,91.92,91.96,91.12,91.4,34269.0,75.0563,75.0889,74.403,74.6317,34269.0
2018-11-12 11:30:00,91.4,91.68,90.39,91.19,53102.0,74.6317,74.8603,73.807,74.4602,53102.0
2018-11-12 12:00:00,91.24,91.42,90.91,91.34,102784.0,74.501,74.648,74.2316,74.5827,102784.0
2018-11-12 12:30:00,91.31,91.31,90.38,90.53,38837.0,74.5582,74.5582,73.7988,73.9213,38837.0
2018-11-12 13:00:00,90.53,90.67,90.11,90.26,47668.0,73.9213,74.0356,73.5783,73.7008,47668.0
2018-11-12 13:30:00,90.27,90.73,89.98,90.68,46247.0,73.709,74.0846,73.4722,74.0438,46247.0
2018-11-12 14:00:00,90.7,90.86,90.48,90.63,44454.0,74.0601,74.1907,73.8805,74.0029,44454.0
2018-11-12 14:30:00,90.64,90.69,89.94,89.99,62450.0,74.0111,74.0519,73.4395,73.4804,62450.0
2018-11-12 15:00:00,89.96,90.37,89.9,90.13,95267.0,73.4559,73.7906,73.4069,73.5947,95267.0
2018-11-12 15:30:00,90.13,90.13,89.74,89.82,174928.0,73.5947,73.5947,73.2762,73.3415,174928.0
2018-11-13 09:30:00,89.86,90.47,89.77,89.98,40286.0,73.3742,73.8723,73.3007,73.4722,40286.0
2018-11-13 10:00:00,90.01,90.08,88.87,88.89,51293.0,73.4967,73.5538,72.5658,72.5822,51293.0
2018-11-13 10:30:00,88.9,89.8,88.85,89.43,52141.0,72.5903,73.3252,72.5495,73.0231,52141.0
2018-11-13 11:00:00,89.53,89.91,89.35,89.35,49374.0,73.1047,73.415,72.9578,72.9578,49374.0
2018-11-13 11:30:00,89.36,89.5,88.86,89.16,72038.0,72.9659,73.0803,72.5577,72.8026,72038.0
2018-11-13 12:00:00,89.21,89.48,88.92,88.92,31597.0,72.8435,73.0639,72.6067,72.6067,31597.0
2018-11-13 12:30:00,88.91,88.91,88.42,88.45,29641.0,72.5985,72.5985,72.1984,72.2229,29641.0
2018-11-13 13:00:00,88.47,88.55,88.3,88.45,25820.0,72.2392,72.3045,72.1004,72.2229,25820.0
2018-11-13 13:30:00,88.46,88.79,88.32,88.63,67995.0,72.2311,72.5005,72.1167,72.3699,67995.0
2018-11-13 14:00:00,88.64,88.65,88.07,88.11,64554.0,72.378,72.3862,71.9126,71.9453,64554.0
2018-11-13 14:30:00,88.1,88.16,87.52,87.82,66384.0,71.9371,71.9861,71.4635,71.7085,66384.0
2018-11-13 15:00:00,87.77,88.22,87.77,88.09,44345.0,71.6676,72.0351,71.6676,71.9289,44345.0
2018-11-13 15:30:00,88.07,88.2,87.67,87.85,173811.0,71.9126,72.0188,71.586,71.733,173811.0
2018-11-14 09:30:00,88.88,91.06,88.75,90.14,70012.0,72.574,74.3541,72.4678,73.6028,70012.0
2018-11-14 10:00:00,90.28,90.28,89.5,89.79,75280.0,73.7172,73.7172,73.0803,73.317,75280.0
2018-11-14 10:30:00,89.8,90.79,89.57,90.17,47835.0,73.3252,74.1336,73.1374,73.6273,47835.0
2018-11-14 11:00:00,90.12,90.19,89.61,89.75,41476.0,73.5865,73.6437,73.1701,73.2844,41476.0
2018-11-14 11:30:00,89.79,90.0,89.61,89.87,59018.0,73.317,73.4885,73.1701,73.3824,59018.0
2018-11-14 12:00:00,89.91,90.03,89.66,89.95,64781.0,73.415,73.513,73.2109,73.4477,64781.0
2018-11-14 12:30:00,89.84,89.9,88.91,88.95,33808.0,73.3579,73.4069,72.5985,72.6312,33808.0
2018-11-14 13:00:00,88.95,89.2,88.28,88.53,20248.0,72.6312,72.8353,72.0841,72.2882,20248.0
2018-11-14 13:30:00,88.54,88.71,88.19,88.49,70768.0,72.2964,72.4352,72.0106,72.2555,70768.0
2018-11-14 14:00:00,88.48,88.7,88.16,88.65,37044.0,72.2474,72.427,71.9861,72.3862,37044.0
2018-11-14 14:30:00,88.57,89.27,88.57,89.27,42783.0,72.3209,72.8924,72.3209,72.8924,42783.0
2018-11-14 15:00:00,89.22,89.72,89.17,89.63,61221.0,72.8516,73.2599,72.8108,73.1864,61221.0
2018-11-14 15:30:00,89.6,89.69,89.11,89.12,168951.0,73.1619,73.2354,72.7618,72.77,168951.0
2018-11-15 09:30:00,88.31,88.31,86.84,87.15,47333.0,72.1086,72.1086,70.9083,71.1614,47333.0
2018-11-15 10:00:00,87.11,87.62,86.86,87.06,23618.0,71.1287,71.5452,70.9246,71.0879,23618.0
2018-11-15 10:30:00,87.04,87.11,86.18,86.39,45388.0,71.0716,71.1287,70.3693,70.5408,45388.0
2018-11-15 11:00:00,86.41,87.94,86.3,87.45,80492.0,70.5571,71.8065,70.4673,71.4063,80492.0
2018-11-15 11:30:00,87.48,87.87,87.47,87.87,13769.0,71.4308,71.7493,71.4227,71.7493,13769.0
2018-11-15 12:00:00,87.91,88.05,87.72,87.99,39948.0,71.782,71.8963,71.6268,71.8473,39948.0
2018-11-15 12:30:00,87.82,88.37,87.59,87.67,57403.0,71.7085,72.1576,71.5207,71.586,57403.0
2018-11-15 13:00:00,87.67,88.41,87.4,88.31,46770.0,71.586,72.1902,71.3655,72.1086,46770.0
2018-11-15 13:30:00,88.38,89.06,88.27,89.0,20513.0,72.1657,72.721,72.0759,72.672,20513.0
2018-11-15 14:00:00,89.03,89.29,88.8,89.29,29402.0,72.6965,72.9088,72.5087,72.9088,29402.0
2018-11-15 14:30:00,89.31,89.47,89.0,89.13,32692.0,72.9251,73.0558,72.672,72.7781,32692.0
2018-11-15 15:00:00,89.16,89.16,88.63,88.72,30705.0,72.8026,72.8026,72.3699,72.4434,30705.0
2018-11-15 15:30:00,88.75,89.1,88.72,89.08,116964.0,72.4678,72.7536,72.4434,72.7373,116964.0
2018-11-16 09:30:00,88.35,88.35,86.62,87.9,34843.0,72.1412,72.1412,70.7286,71.7738,34843.0
2018-11-16 10:00:00,87.97,88.42,87.65,88.42,47591.0,71.8309,72.1984,71.5697,72.1984,47591.0
2018-11-16 10:30:00,88.27,88.93,88.27,88.83,49506.0,72.0759,72.6148,72.0759,72.5332,49506.0
2018-11-16 11:00:00,88.84,88.91,88.59,88.78,103536.0,72.5413,72.5985,72.3372,72.4923,103536.0
2018-11-16 11:30:00,88.72,89.25,88.71,89.08,96865.0,72.4434,72.8761,72.4352,72.7373,96865.0
2018-11-16 12:00:00,89.08,89.26,88.86,89.2,52508.0,72.7373,72.8843,72.5577,72.8353,52508.0
2018-11-16 12:30:00,89.21,89.79,89.07,89.69,29881.0,72.8435,73.317,72.7291,73.2354,29881.0
2018-11-16 13:00:00,89.61,89.69,89.33,89.61,40926.0,73.1701,73.2354,72.9414,73.1701,40926.0
2018-11-16 13:30:00,89.61,89.84,89.38,89.74,33869.0,73.1701,73.3579,72.9823,73.2762,33869.0
2018-11-16 14:00:00,89.78,90.11,89.64,90.11,123447.0,73.3089,73.5783,73.1946,73.5783,123447.0
2018-11-16 14:30:00,90.13,90.36,89.81,90.15,38468.0,73.5947,73.7825,73.3334,73.611,38468.0
2018-11-16 15:00:00,90.08,90.11,89.87,89.96,41137.0,73.5538,73.5783,73.3824,73.4559,41137.0
2018-11-16 15:30:00,89.92,90.24,89.87,89.9,132252.0,73.4232,73.6845,73.3824,73.4069,132252.0
2018-11-19 09:30:00,89.54,89.97,89.12,89.74,113497.0,73.1129,73.464,72.77,73.2762,113497.0
2018-11-19 10:00:00,89.61,89.71,88.64,89.39,53458.0,73.1701,73.2517,72.378,72.9904,53458.0
2018-11-19 10:30:00,89.31,90.15,89.18,90.13,33442.0,72.9251,73.611,72.819,73.5947,33442.0
2018-11-19 11:00:00,90.05,90.31,89.34,89.69,42674.0,73.5293,73.7416,72.9496,73.2354,42674.0
2018-11-19 11:30:00,89.65,89.65,88.68,88.68,56078.0,73.2027,73.2027,72.4107,72.4107,56078.0
2018-11-19 12:00:00,88.69,89.41,88.53,88.93,44203.0,72.4189,73.0068,72.2882,72.6148,44203.0
2018-11-19 12:30:00,88.79,89.41,88.79,89.36,45888.0,72.5005,73.0068,72.5005,72.9659,45888.0
2018-11-19 13:00:00,89.35,89.35,88.3,88.34,20797.0,72.9578,72.9578,72.1004,72.1331,20797.0
2018-11-19 13:30:00,88.21,88.97,88.01,88.61,26436.0,72.0269,72.6475,71.8636,72.3535,26436.0
2018-11-19 14:00:00,88.42,88.59,88.29,88.53,19916.0,72.1984,72.3372,72.0922,72.2882,19916.0
2018-11-19 14:30:00,88.47,88.59,88.12,88.44,19728.0,72.2392,72.3372,71.9534,72.2147,19728.0
2018-11-19 15:00:00,88.4,88.92,88.3,88.78,30737.0,72.1821,72.6067,72.1004,72.4923,30737.0
2018-11-19 15:30:00,88.81,88.81,88.25,88.37,104750.0,72.5168,72.5168,72.0596,72.1576,104750.0
2018-11-20 09:30:00,86.63,88.22,86.17,88.08,52837.0,70.7368,72.0351,70.3612,71.9208,52837.0
2018-11-20 10:00:00,88.09,88.97,88.09,88.54,33405.0,71.9289,72.6475,71.9289,72.2964,33405.0
2018-11-20 10:30:00,88.46,89.75,88.18,89.75,35606.0,72.2311,73.2844,72.0024,73.2844,35606.0
2018-11-20 11:00:00,89.81,89.85,88.78,89.31,44787.0,73.3334,73.366,72.4923,72.9251,44787.0
2018-11-20 11:30:00,89.31,89.73,88.81,89.48,39732.0,72.9251,73.2681,72.5168,73.0639,39732.0
2018-11-20 12:00:00,89.54,89.73,88.99,89.51,54979.0,73.1129,73.2681,72.6638,73.0884,54979.0
2018-11-20 12:30:00,89.49,89.58,88.47,88.59,16320.0,73.0721,73.1456,72.2392,72.3372,16320.0
2018-11-20 13:00:00,88.53,88.82,88.3,88.41,30427.0,72.2882,72.525,72.1004,72.1902,30427.0
2018-11-20 13:30:00,88.41,88.7,88.12,88.26,22133.0,72.1902,72.427,71.9534,72.0677,22133.0
2018-11-20 14:00:00,88.2,88.37,87.82,88.21,38471.0,72.0188,72.1576,71.7085,72.0269,38471.0
2018-11-20 14:30:00,88.26,88.7,88.15,88.26,29533.0,72.0677,72.427,71.9779,72.0677,29533.0
2018-11-20 15:00:00,88.23,88.57,87.9,88.47,37851.0,72.0432,72.3209,71.7738,72.2392,37851.0
2018-11-20 15:30:00,88.45,88.76,88.33,88.5,114368.0,72.2229,72.476,72.1249,72.2637,114368.0
2018-11-21 09:30:00,89.2,89.9,88.88,89.77,23724.0,72.8353,73.4069,72.574,73.3007,23724.0
2018-11-21 10:00:00,89.77,90.58,89.57,90.23,79020.0,73.3007,73.9621,73.1374,73.6763,79020.0
2018-11-21 10:30:00,90.17,90.81,90.09,90.31,48453.0,73.6273,74.1499,73.562,73.7416,48453.0
2018-11-21 11:00:00,90.25,90.59,89.63,90.44,33573.0,73.6927,73.9703,73.1864,73.8478,33573.0
2018-11-21 11:30:00,90.34,90.44,89.82,90.04,19626.0,73.7661,73.8478,73.3415,73.5212,19626.0
2018-11-21 12:00:00,89.93,90.25,89.81,90.09,13674.0,73.4314,73.6927,73.3334,73.562,13674.0
2018-11-21 12:30:00,90.21,90.34,89.88,90.25,19252.0,73.66,73.7661,73.3905,73.6927,19252.0
2018-11-21 13:00:00,90.2,90.31,89.91,90.04,21118.0,73.6518,73.7416,73.415,73.5212,21118.0
2018-11-21 13:30:00,90.12,90.42,89.94,90.36,16542.0,73.5865,73.8315,73.4395,73.7825,16542.0
2018-11-21 14:00:00,90.27,90.49,90.13,90.39,18151.0,73.709,73.8886,73.5947,73.807,18151.0
2018-11-21 14:30:00,90.33,90.58,90.1,90.44,25035.0,73.758,73.9621,73.5702,73.8478,25035.0
2018-11-21 15:00:00,90.48,90.58,90.38,90.5,24806.0,73.8805,73.9621,73.7988,73.8968,24806.0
2018-11-21 15:30:00,90.47,90.54,90.35,90.35,84185.0,73.8723,73.9295,73.7743,73.7743,84185.0
2018-11-23 09:30:00,90.25,92.17,90.25,91.76,45039.0,73.6927,75.2604,73.6927,74.9256,45039.0
2018-11-23 10:00:00,91.74,92.7,91.58,91.88,30324.0,74.9093,75.6932,74.7787,75.0236,30324.0
2018-11-23 10:30:00,91.81,92.49,91.59,92.28,20778.0,74.9665,75.5217,74.7868,75.3502,20778.0
2018-11-23 11:00:00,92.28,92.36,91.71,91.9,22798.0,75.3502,75.4156,74.8848,75.0399,22798.0
2018-11-23 11:30:00,91.9,92.47,91.8,91.81,47513.0,75.0399,75.5054,74.9583,74.9665,47513.0
2018-11-23 12:00:00,91.89,91.97,91.4,91.66,26386.0,75.0318,75.0971,74.6317,74.844,26386.0
2018-11-23 12:30:00,91.67,91.74,91.06,91.07,68424.0,74.8521,74.9093,74.3541,74.3622,68424.0
2018-11-26 09:30:00,91.21,92.38,91.21,92.02,26553.0,74.8384,75.7984,74.8384,75.503,26553.0
2018-11-26 10:00:00,92.15,92.15,91.64,91.88,24362.0,75.6097,75.6097,75.1912,75.3881,24362.0
2018-11-26 10:30:00,91.92,92.59,91.92,92.59,31436.0,75.4209,75.9707,75.4209,75.9707,31436.0
2018-11-26 11:00:00,92.57,92.89,92.26,92.55,35562.0,75.9543,76.2168,75.6999,75.9379,35562.0
2018-11-26 11:30:00,92.55,92.63,92.1,92.26,22634.0,75.9379,76.0035,75.5686,75.6999,22634.0
2018-11-26 12:00:00,92.26,92.51,92.09,92.46,45361.0,75.6999,75.905,75.5604,75.864,45361.0
2018-11-26 12:30:00,92.46,92.5,92.1,92.36,18618.0,75.864,75.8968,75.5686,75.782,18618.0
2018-11-26 13:00:00,92.38,92.62,92.31,92.5,25331.0,75.7984,75.9953,75.7409,75.8968,25331.0
2018-11-26 13:30:00,92.49,92.59,92.1,92.52,23555.0,75.8886,75.9707,75.5686,75.9132,23555.0
2018-11-26 14:00:00,92.51,92.73,92.43,92.67,16509.0,75.905,76.0856,75.8394,76.0363,16509.0
2018-11-26 14:30:00,92.64,92.96,92.64,92.96,24765.0,76.0117,76.2743,76.0117,76.2743,24765.0
2018-11-26 15:00:00,92.99,93.05,92.39,92.42,37600.0,76.2989,76.3481,75.8066,75.8312,37600.0
2018-11-26 15:30:00,92.38,92.78,92.38,92.68,124679.0,75.7984,76.1266,75.7984,76.0445,124679.0
2018-11-27 09:30:00,92.09,92.32,91.61,92.08,52408.0,75.5604,75.7491,75.1666,75.5522,52408.0
2018-11-27 10:00:00,92.0,92.27,91.76,92.19,30972.0,75.4866,75.7081,75.2897,75.6425,30972.0
2018-11-27 10:30:00,92.18,92.32,91.73,92.02,18128.0,75.6343,75.7491,75.265,75.503,18128.0
2018-11-27 11:00:00,91.95,92.35,91.85,92.07,37368.0,75.4456,75.7738,75.3635,75.544,37368.0
2018-11-27 11:30:00,92.14,92.33,91.76,92.06,29256.0,75.6015,75.7574,75.2897,75.5358,29256.0
2018-11-27 12:00:00,92.07,92.07,91.0,91.0,24099.0,75.544,75.544,74.6661,74.6661,24099.0
2018-11-27 12:30:00,90.92,91.5,90.86,91.22,15198.0,74.6004,75.0763,74.5512,74.8466,15198.0
2018-11-27 13:00:00,91.18,91.19,90.73,91.06,12260.0,74.8138,74.822,74.4445,74.7153,12260.0
2018-11-27 13:30:00,91.11,91.17,90.74,91.07,18523.0,74.7563,74.8056,74.4527,74.7235,18523.0
2018-11-27 14:00:00,91.07,91.6,90.97,91.21,32155.0,74.7235,75.1584,74.6415,74.8384,32155.0
2018-11-27 14:30:00,91.22,92.01,91.0,91.67,74774.0,74.8466,75.4948,74.6661,75.2158,74774.0
2018-11-27 15:00:00,91.71,91.75,91.31,91.41,55471.0,75.2486,75.2815,74.9204,75.0025,55471.0
2018-11-27 15:30:00,91.4,91.51,91.08,91.15,109712.0,74.9943,75.0845,74.7317,74.7892,109712.0
2018-11-28 09:30:00,91.4,91.66,91.14,91.15,27175.0,74.9943,75.2076,74.7809,74.7892,27175.0
2018-11-28 10:00:00,91.22,91.53,90.97,90.98,26079.0,74.8466,75.1009,74.6415,74.6497,26079.0
2018-11-28 10:30:00,90.91,91.94,90.89,91.65,20423.0,74.5922,75.4374,74.5758,75.1994,20423.0
2018-11-28 11:00:00,91.62,92.3,91.61,92.28,26119.0,75.1748,75.7327,75.1666,75.7163,26119.0
2018-11-28 11:30:00,92.33,92.36,91.92,91.97,29306.0,75.7574,75.782,75.4209,75.462,29306.0
2018-11-28 12:00:00,91.97,92.79,91.97,92.5,26575.0,75.462,76.1348,75.462,75.8968,26575.0
2018-11-28 12:30:00,92.48,92.64,92.21,92.58,20439.0,75.8804,76.0117,75.6589,75.9625,20439.0
2018-11-28 13:00:00,92.52,92.52,92.14,92.33,17406.0,75.9132,75.9132,75.6015,75.7574,17406.0
2018-11-28 13:30:00,92.3,92.54,92.2,92.47,17342.0,75.7327,75.9297,75.6507,75.8722,17342.0
2018-11-28 14:00:00,92.46,92.58,92.11,92.28,19700.0,75.864,75.9625,75.5768,75.7163,19700.0
2018-11-28 14:30:00,92.28,92.33,91.79,91.8,21212.0,75.7163,75.7574,75.3143,75.3225,21212.0
2018-11-28 15:00:00,91.8,92.18,91.75,92.07,35836.0,75.3225,75.6343,75.2815,75.544,35836.0
2018-11-28 15:30:00,92.04,92.58,91.96,92.58,111273.0,75.5194,75.9625,75.4538,75.9625,111273.0
2018-11-29 09:30:00,92.32,92.6,91.54,91.76,19455.0,75.7491,75.9789,75.1092,75.2897,19455.0
2018-11-29 10:00:00,91.76,92.46,91.76,92.27,15503.0,75.2897,75.864,75.2897,75.7081,15503.0
2018-11-29 10:30:00,92.35,92.85,92.25,92.38,18139.0,75.7738,76.184,75.6917,75.7984,18139.0
2018-11-29 11:00:00,92.3,92.98,92.3,92.92,17114.0,75.7327,76.2907,75.7327,76.2414,17114.0
2018-11-29 11:30:00,92.85,92.85,92.47,92.56,17706.0,76.184,76.184,75.8722,75.9461,17706.0
2018-11-29 12:00:00,92.51,92.79,92.47,92.78,11178.0,75.905,76.1348,75.8722,76.1266,11178.0
2018-11-29 12:30:00,92.8,93.02,92.74,92.94,17886.0,76.143,76.3235,76.0938,76.2579,17886.0
2018-11-29 13:00:00,92.94,92.94,92.58,92.66,11525.0,76.2579,76.2579,75.9625,76.0281,11525.0
2018-11-29 13:30:00,92.62,93.01,92.53,92.84,15552.0,75.9953,76.3153,75.9215,76.1758,15552.0
2018-11-29 14:00:00,92.84,93.04,92.64,92.98,15696.0,76.1758,76.3399,76.0117,76.2907,15696.0
2018-11-29 14:30:00,92.98,93.43,92.92,93.41,12424.0,76.2907,76.6599,76.2414,76.6435,12424.0
2018-11-29 15:00:00,93.41,93.43,92.84,92.94,26150.0,76.6435,76.6599,76.1758,76.2579,26150.0
2018-11-29 15:30:00,92.92,92.93,92.62,92.68,68247.0,76.2414,76.2497,75.9953,76.0445,68247.0
2018-11-30 09:30:00,92.51,93.63,92.38,93.43,23076.0,75.905,76.824,75.7984,76.6599,23076.0
2018-11-30 10:00:00,93.43,93.58,92.54,92.54,33382.0,76.6599,76.783,75.9297,75.9297,33382.0
2018-11-30 10:30:00,92.54,93.3,92.53,92.75,25972.0,75.9297,76.5532,75.9215,76.102,25972.0
2018-11-30 11:00:00,92.76,93.03,92.49,92.81,38083.0,76.1102,76.3317,75.8886,76.1512,38083.0
2018-11-30 11:30:00,92.81,93.0,92.62,92.8,21667.0,76.1512,76.3071,75.9953,76.143,21667.0
2018-11-30 12:00:00,92.8,92.94,92.58,92.79,13800.0,76.143,76.2579,75.9625,76.1348,13800.0
2018-11-30 12:30:00,92.8,92.9,92.72,92.73,25853.0,76.143,76.225,76.0773,76.0856,25853.0
2018-11-30 13:00:00,92.69,92.75,92.55,92.7,16323.0,76.0527,76.102,75.9379,76.0609,16323.0
2018-11-30 13:30:00,92.78,92.9,92.63,92.85,123788.0,76.1266,76.225,76.0035,76.184,123788.0
2018-11-30 14:00:00,92.84,93.37,92.69,93.21,610489.0,76.1758,76.6107,76.0527,76.4794,610489.0
2018-11-30 14:30:00,93.2,93.6,92.99,93.06,44991.0,76.4712,76.7994,76.2989,76.3563,44991.0
2018-11-30 15:00:00,93.03,93.22,92.83,92.89,73924.0,76.3317,76.4876,76.1676,76.2168,73924.0
2018-11-30 15:30:00,92.9,93.03,92.47,92.5,238071.0,76.225,76.3317,75.8722,75.8968,238071.0
2018-12-03 09:30:00,93.97,94.26,93.2,93.48,54834.0,77.103,77.3409,76.4712,76.7009,54834.0
2018-12-03 10:00:00,93.56,94.15,93.56,93.92,39703.0,76.7666,77.2507,76.7666,77.062,39703.0
2018-12-03 10:30:00,93.91,93.97,93.15,93.23,56206.0,77.0538,77.103,76.4302,76.4958,56206.0
2018-12-03 11:00:00,93.22,93.68,92.91,93.67,69277.0,76.4876,76.865,76.2332,76.8568,69277.0
2018-12-03 11:30:00,93.67,93.73,93.05,93.08,32072.0,76.8568,76.9061,76.3481,76.3727,32072.0
2018-12-03 12:00:00,93.13,93.13,92.55,92.87,54339.0,76.4138,76.4138,75.9379,76.2004,54339.0
2018-12-03 12:30:00,92.89,93.34,92.8,92.94,108393.0,76.2168,76.5861,76.143,76.2579,108393.0
2018-12-03 13:00:00,92.97,94.6,92.89,94.6,211806.0,76.2825,77.6199,76.2168,77.6199,211806.0
2018-12-03 13:30:00,94.6,94.6,93.53,93.74,46351.0,77.6199,77.6199,76.742,76.9143,46351.0
2018-12-03 14:00:00,93.75,93.83,93.22,93.33,52624.0,76.9225,76.9881,76.4876,76.5779,52624.0
2018-12-03 14:30:00,93.36,93.46,93.1,93.3,28346.0,76.6025,76.6845,76.3891,76.5532,28346.0
2018-12-03 15:00:00,93.2,93.78,93.2,93.68,43054.0,76.4712,76.9471,76.4712,76.865,43054.0
2018-12-03 15:30:00,93.73,93.8,93.58,93.64,132379.0,76.9061,76.9635,76.783,76.8322,132379.0
2018-12-04 09:30:00,93.9,94.6,92.2,92.8,22585.0,77.0455,77.6199,75.6507,76.143,22585.0
2018-12-04 10:00:00,92.73,93.0,91.87,92.09,30563.0,76.0856,76.3071,75.3799,75.5604,30563.0
2018-12-04 10:30:00,92.12,92.14,91.64,92.01,24403.0,75.585,75.6015,75.1912,75.4948,24403.0
2018-12-04 11:00:00,92.0,92.06,91.05,91.41,44173.0,75.4866,75.5358,74.7071,75.0025,44173.0
2018-12-04 11:30:00,91.5,91.5,90.95,90.95,37579.0,75.0763,75.0763,74.6251,74.6251,37579.0
2018-12-04 12:00:00,90.95,90.95,90.42,90.52,26431.0,74.6251,74.6251,74.1902,74.2722,26431.0
2018-12-04 12:30:00,90.48,91.0,90.36,90.39,25220.0,74.2394,74.6661,74.141,74.1656,25220.0
2018-12-04 13:00:00,90.38,90.53,89.73,89.75,43952.0,74.1574,74.2804,73.624,73.6404,43952.0
2018-12-04 13:30:00,89.75,90.2,89.36,90.05,32369.0,73.6404,74.0097,73.3204,73.8866,32369.0
2018-12-04 14:00:00,89.97,90.23,89.83,89.84,20012.0,73.821,74.0343,73.7061,73.7143,20012.0
2018-12-04 14:30:00,89.92,90.19,89.69,89.79,19786.0,73.7799,74.0015,73.5912,73.6733,19786.0
2018-12-04 15:00:00,89.76,89.76,88.59,88.6,52707.0,73.6486,73.6486,72.6887,72.6969,52707.0
2018-12-04 15:30:00,88.65,89.0,88.35,88.92,130167.0,72.7379,73.0251,72.4917,72.9594,130167.0
2018-12-06 09:30:00,86.96,87.58,84.43,85.28,239505.0,71.3512,71.8599,69.2754,69.9728,239505.0
2018-12-06 10:00:00,85.39,86.15,85.01,85.16,96826.0,70.063,70.6866,69.7512,69.8743,96826.0
2018-12-06 10:30:00,85.11,85.27,84.63,85.0,61675.0,69.8333,69.9646,69.4395,69.743,61675.0
2018-12-06 11:00:00,85.04,85.04,83.45,83.45,75783.0,69.7759,69.7759,68.4713,68.4713,75783.0
2018-12-06 11:30:00,83.45,85.02,83.42,85.02,83090.0,68.4713,69.7594,68.4466,69.7594,83090.0
2018-12-06 12:00:00,84.95,85.59,84.91,85.57,45678.0,69.702,70.2271,69.6692,70.2107,45678.0
2018-12-06 12:30:00,85.58,85.71,85.03,85.59,36511.0,70.2189,70.3256,69.7677,70.2271,36511.0
2018-12-06 13:00:00,85.6,85.66,85.19,85.48,29363.0,70.2353,70.2846,69.8989,70.1369,29363.0
2018-12-06 13:30:00,85.45,85.75,85.24,85.69,33513.0,70.1123,70.3584,69.94,70.3092,33513.0
2018-12-06 14:00:00,85.77,85.97,85.12,85.37,43858.0,70.3748,70.5389,69.8415,70.0466,43858.0
2018-12-06 14:30:00,85.4,85.6,85.01,85.3,43606.0,70.0712,70.2353,69.7512,69.9892,43606.0
2018-12-06 15:00:00,85.31,85.85,85.22,85.77,57998.0,69.9974,70.4405,69.9236,70.3748,57998.0
2018-12-06 15:30:00,85.75,86.55,85.75,86.54,187192.0,70.3584,71.0148,70.3584,71.0066,187192.0
2018-12-07 09:30:00,85.9,86.72,85.4,85.71,31668.0,70.4815,71.1543,70.0712,70.3256,31668.0
2018-12-07 10:00:00,85.75,85.95,85.08,85.08,51282.0,70.3584,70.5225,69.8087,69.8087,51282.0
2018-12-07 10:30:00,85.13,85.56,84.92,85.34,35023.0,69.8497,70.2025,69.6774,70.022,35023.0
2018-12-07 11:00:00,85.36,85.4,84.68,84.97,53732.0,70.0384,70.0712,69.4805,69.7184,53732.0
2018-12-07 11:30:00,84.96,85.22,84.53,84.61,69340.0,69.7102,69.9236,69.3574,69.423,69340.0
2018-12-07 12:00:00,84.61,84.65,84.11,84.38,44691.0,69.423,69.4559,69.0128,69.2343,44691.0
2018-12-07 12:30:00,84.38,84.43,83.69,84.13,19556.0,69.2343,69.2754,68.6682,69.0292,19556.0
2018-12-07 13:00:00,84.12,84.53,83.85,83.93,39311.0,69.021,69.3574,68.7995,68.8651,39311.0
2018-12-07 13:30:00,83.85,83.85,83.44,83.54,37978.0,68.7995,68.7995,68.463,68.5451,37978.0
2018-12-07 14:00:00,83.51,83.59,83.02,83.16,29964.0,68.5205,68.5861,68.1184,68.2333,29964.0
2018-12-07 14:30:00,83.21,83.23,82.62,82.69,24826.0,68.2743,68.2907,67.7902,67.8477,24826.0
2018-12-07 15:00:00,82.72,83.17,82.57,82.89,37404.0,67.8723,68.2415,67.7492,68.0118,37404.0
2018-12-07 15:30:00,82.94,83.3,82.71,82.98,175491.0,68.0528,68.3482,67.8641,68.0856,175491.0
2018-12-10 09:30:00,83.46,84.74,82.24,82.7,49660.0,68.4795,69.5297,67.4784,67.8559,49660.0
2018-12-10 10:00:00,82.61,83.25,82.29,83.12,51887.0,67.782,68.3072,67.5195,68.2005,51887.0
2018-12-10 10:30:00,83.11,83.18,82.48,82.48,50365.0,68.1923,68.2497,67.6754,67.6754,50365.0
2018-12-10 11:00:00,82.53,82.53,81.74,82.11,29783.0,67.7164,67.7164,67.0682,67.3718,29783.0
2018-12-10 11:30:00,82.17,82.85,81.94,82.62,33681.0,67.421,67.979,67.2323,67.7902,33681.0
2018-12-10 12:00:00,82.57,82.63,82.25,82.58,29101.0,67.7492,67.7984,67.4866,67.7574,29101.0
2018-12-10 12:30:00,82.59,83.38,82.56,83.15,20279.0,67.7656,68.4138,67.741,68.2251,20279.0
2018-12-10 13:00:00,83.16,83.38,82.94,83.14,19581.0,68.2333,68.4138,68.0528,68.2169,19581.0
2018-12-10 13:30:00,83.17,83.67,83.12,83.55,18254.0,68.2415,68.6518,68.2005,68.5533,18254.0
2018-12-10 14:00:00,83.55,83.74,83.24,83.43,29251.0,68.5533,68.7092,68.2989,68.4548,29251.0
2018-12-10 14:30:00,83.44,83.73,83.34,83.39,21065.0,68.463,68.701,68.381,68.422,21065.0
2018-12-10 15:00:00,83.39,83.58,83.29,83.58,38253.0,68.422,68.5779,68.34,68.5779,38253.0
2018-12-10 15:30:00,83.64,83.93,83.64,83.73,132252.0,68.6272,68.8651,68.6272,68.701,132252.0
2018-12-11 09:30:00,84.85,85.71,84.55,84.95,48655.0,69.62,70.3256,69.3738,69.702,48655.0
2018-12-11 10:00:00,84.97,85.88,84.96,85.72,34028.0,69.7184,70.4651,69.7102,70.3338,34028.0
2018-12-11 10:30:00,85.81,85.94,85.11,85.34,28299.0,70.4076,70.5143,69.8333,70.022,28299.0
2018-12-11 11:00:00,85.21,85.39,84.74,85.0,18807.0,69.9153,70.063,69.5297,69.743,18807.0
2018-12-11 11:30:00,84.99,84.99,84.38,84.88,22924.0,69.7348,69.7348,69.2343,69.6446,22924.0
2018-12-11 12:00:00,84.81,84.81,83.95,83.95,18066.0,69.5871,69.5871,68.8815,68.8815,18066.0
2018-12-11 12:30:00,84.0,84.47,83.84,84.33,28792.0,68.9225,69.3082,68.7913,69.1933,28792.0
2018-12-11 13:00:00,84.29,84.34,83.5,83.53,22462.0,69.1605,69.2015,68.5123,68.5369,22462.0
2018-12-11 13:30:00,83.46,83.57,82.88,83.02,22090.0,68.4795,68.5697,68.0036,68.1184,22090.0
2018-12-11 14:00:00,82.93,83.58,82.87,83.54,22548.0,68.0446,68.5779,67.9954,68.5451,22548.0
2018-12-11 14:30:00,83.77,84.06,83.71,83.78,15006.0,68.7338,68.9718,68.6846,68.742,15006.0
2018-12-11 15:00:00,83.74,84.27,83.53,83.86,16795.0,68.7092,69.1441,68.5369,68.8077,16795.0
2018-12-11 15:30:00,83.79,84.06,83.59,83.8,72024.0,68.7502,68.9718,68.5861,68.7584,72024.0
2018-12-12 09:30:00,84.16,84.76,83.06,84.0,35337.0,69.0538,69.5461,68.1513,68.9225,35337.0
2018-12-12 10:00:00,84.24,84.55,84.01,84.38,39894.0,69.1195,69.3738,68.9307,69.2343,39894.0
2018-12-12 10:30:00,84.28,85.39,83.98,85.27,21722.0,69.1523,70.063,68.9061,69.9646,21722.0
2018-12-12 11:00:00,85.29,85.7,84.73,84.83,30431.0,69.981,70.3174,69.5215,69.6036,30431.0
2018-12-12 11:30:00,84.77,85.34,84.48,85.34,13009.0,69.5543,70.022,69.3164,70.022,13009.0
2018-12-12 12:00:00,85.36,85.5,84.75,84.88,22016.0,70.0384,70.1533,69.5379,69.6446,22016.0
2018-12-12 12:30:00,84.8,85.54,84.76,85.52,19850.0,69.5789,70.1861,69.5461,70.1697,19850.0
2018-12-12 13:00:00,85.45,85.94,85.38,85.42,50553.0,70.1123,70.5143,70.0548,70.0877,50553.0
2018-12-12 13:30:00,85.38,85.44,85.11,85.18,19252.0,70.0548,70.1041,69.8333,69.8907,19252.0
2018-12-12 14:00:00,85.26,85.75,85.05,85.59,57563.0,69.9564,70.3584,69.7841,70.2271,57563.0
2018-12-12 14:30:00,85.57,85.62,84.9,85.23,39749.0,70.2107,70.2518,69.661,69.9318,39749.0
2018-12-12 15:00:00,85.2,85.56,85.0,85.21,49243.0,69.9071,70.2025,69.743,69.9153,49243.0
2018-12-12 15:30:00,85.24,85.61,85.11,85.57,126752.0,69.94,70.2435,69.8333,70.2107,126752.0
2018-12-13 09:30:00,85.53,86.98,84.62,84.92,21601.0,70.1779,71.3676,69.4312,69.6774,21601.0
2018-12-13 10:00:00,85.13,85.27,84.55,84.55,29993.0,69.8497,69.9646,69.3738,69.3738,29993.0
2018-12-13 10:30:00,84.56,84.71,83.81,83.96,82527.0,69.382,69.5051,68.7666,68.8897,82527.0
2018-12-13 11:00:00,83.94,83.94,83.09,83.11,37688.0,68.8733,68.8733,68.1759,68.1923,37688.0
2018-12-13 11:30:00,83.01,83.55,82.92,83.11,31354.0,68.1102,68.5533,68.0364,68.1923,31354.0
2018-12-13 12:00:00,83.01,83.01,82.68,82.86,53794.0,68.1102,68.1102,67.8395,67.9872,53794.0
2018-12-13 12:30:00,82.89,82.94,82.55,82.64,24365.0,68.0118,68.0528,67.7328,67.8066,24365.0
2018-12-13 13:00:00,82.64,82.74,82.23,82.41,38207.0,67.8066,67.8887,67.4702,67.6179,38207.0
2018-12-13 13:30:00,82.37,82.9,82.36,82.52,37566.0,67.5851,68.02,67.5769,67.7082,37566.0
2018-12-13 14:00:00,82.56,82.85,82.39,82.54,46300.0,67.741,67.979,67.6015,67.7246,46300.0
2018-12-13 14:30:00,82.53,82.53,82.24,82.46,36525.0,67.7164,67.7164,67.4784,67.659,36525.0
2018-12-13 15:00:00,82.48,82.5,82.08,82.34,45077.0,67.6754,67.6918,67.3472,67.5605,45077.0
2018-12-13 15:30:00,82.34,82.63,81.55,81.76,246531.0,67.5605,67.7984,66.9123,67.0846,246531.0
2018-12-14 09:30:00,80.82,83.71,80.61,82.63,34752.0,66.3133,68.6846,66.141,67.7984,34752.0
2018-12-14 10:00:00,82.7,83.11,82.66,82.92,62253.0,67.8559,68.1923,67.8231,68.0364,62253.0
2018-12-14 10:30:00,82.84,83.38,82.63,82.67,53321.0,67.9707,68.4138,67.7984,67.8313,53321.0
2018-12-14 11:00:00,82.65,83.3,82.59,83.19,40561.0,67.8148,68.3482,67.7656,68.2579,40561.0
2018-12-14 11:30:00,83.21,83.46,82.37,82.4,40789.0,68.2743,68.4795,67.5851,67.6097,40789.0
2018-12-14 12:00:00,82.45,82.71,82.18,82.37,24661.0,67.6507,67.8641,67.4292,67.5851,24661.0
2018-12-14 12:30:00,82.43,82.66,82.23,82.5,37554.0,67.6343,67.8231,67.4702,67.6918,37554.0
2018-12-14 13:00:00,82.4,82.86,82.36,82.58,36017.0,67.6097,67.9872,67.5769,67.7574,36017.0
2018-12-14 13:30:00,82.55,82.62,82.19,82.28,17457.0,67.7328,67.7902,67.4374,67.5113,17457.0
2018-12-14 14:00:00,82.24,82.5,82.01,82.32,29451.0,67.4784,67.6918,67.2897,67.5441,29451.0
2018-12-14 14:30:00,82.3,82.37,81.87,82.31,34173.0,67.5277,67.5851,67.1749,67.5359,34173.0
2018-12-14 15:00:00,82.31,82.64,82.13,82.39,28841.0,67.5359,67.8066,67.3882,67.6015,28841.0
2018-12-14 15:30:00,82.4,82.42,81.98,82.25,102181.0,67.6097,67.6261,67.2651,67.4866,102181.0
2018-12-17 09:30:00,81.54,82.15,80.73,81.22,36803.0,66.9041,67.4046,66.2395,66.6415,36803.0
2018-12-17 10:00:00,81.17,81.97,80.81,81.97,62312.0,66.6005,67.2569,66.3051,67.2569,62312.0
2018-12-17 10:30:00,81.89,82.01,81.29,81.81,27463.0,67.1913,67.2897,66.699,67.1256,27463.0
2018-12-17 11:00:00,81.89,82.66,81.76,82.33,23757.0,67.1913,67.8231,67.0846,67.5523,23757.0
2018-12-17 11:30:00,82.38,82.7,81.97,82.6,20956.0,67.5933,67.8559,67.2569,67.7738,20956.0
2018-12-17 12:00:00,82.6,82.63,81.83,82.03,19324.0,67.7738,67.7984,67.142,67.3061,19324.0
2018-12-17 12:30:00,81.99,81.99,81.36,81.44,15852.0,67.2733,67.2733,66.7564,66.822,15852.0
2018-12-17 13:00:00,81.47,81.68,81.18,81.45,24143.0,66.8467,67.019,66.6087,66.8302,24143.0
2018-12-17 13:30:00,81.45,81.56,81.04,81.42,43374.0,66.8302,66.9205,66.4938,66.8056,43374.0
2018-12-17 14:00:00,81.41,81.8,81.29,81.44,44953.0,66.7974,67.1174,66.699,66.822,44953.0
2018-12-17 14:30:00,81.42,81.72,81.26,81.33,129765.0,66.8056,67.0518,66.6743,66.7318,129765.0
2018-12-17 15:00:00,81.26,81.38,80.96,81.11,65773.0,66.6743,66.7728,66.4282,66.5513,65773.0
2018-12-17 15:30:00,81.13,81.73,80.96,81.5,220559.0,66.5677,67.06,66.4282,66.8713,220559.0
2018-12-18 09:30:00,82.23,82.23,81.2,82.05,84383.0,67.4702,67.4702,66.6251,67.3225,84383.0
2018-12-18 10:00:00,82.06,82.1,81.33,81.33,19460.0,67.3308,67.3636,66.7318,66.7318,19460.0
2018-12-18 10:30:00,81.3,81.62,80.94,81.08,25168.0,66.7072,66.9697,66.4118,66.5267,25168.0
2018-12-18 11:00:00,81.09,81.28,80.73,81.27,23756.0,66.5349,66.6908,66.2395,66.6826,23756.0
2018-12-18 11:30:00,81.29,81.42,80.7,80.81,20186.0,66.699,66.8056,66.2149,66.3051,20186.0
2018-12-18 12:00:00,80.89,81.42,80.89,81.32,22241.0,66.3708,66.8056,66.3708,66.7236,22241.0
2018-12-18 12:30:00,81.41,81.54,81.11,81.41,24625.0,66.7974,66.9041,66.5513,66.7974,24625.0
2018-12-18 13:00:00,81.37,81.63,81.37,81.49,30038.0,66.7646,66.9779,66.7646,66.8631,30038.0
2018-12-18 13:30:00,81.5,81.72,81.41,81.5,17848.0,66.8713,67.0518,66.7974,66.8713,17848.0
2018-12-18 14:00:00,81.52,81.64,81.42,81.54,39560.0,66.8877,66.9861,66.8056,66.9041,39560.0
2018-12-18 14:30:00,81.56,81.6,81.17,81.4,64263.0,66.9205,66.9533,66.6005,66.7892,64263.0
2018-12-18 15:00:00,81.4,81.54,80.77,80.87,56294.0,66.7892,66.9041,66.2723,66.3543,56294.0
2018-12-18 15:30:00,80.84,81.43,80.83,81.21,110366.0,66.3297,66.8138,66.3215,66.6333,110366.0
2018-12-19 09:30:00,81.5,81.86,81.08,81.46,30969.0,66.8713,67.1666,66.5267,66.8384,30969.0
2018-12-19 10:00:00,81.63,82.3,81.39,81.53,32649.0,66.9779,67.5277,66.781,66.8959,32649.0
2018-12-19 10:30:00,81.47,81.53,80.85,81.06,32724.0,66.8467,66.8959,66.3379,66.5102,32724.0
2018-12-19 11:00:00,81.25,81.42,80.73,80.79,16060.0,66.6661,66.8056,66.2395,66.2887,16060.0
2018-12-19 11:30:00,80.84,81.06,80.54,81.01,11566.0,66.3297,66.5102,66.0836,66.4692,11566.0
2018-12-19 12:00:00,80.99,81.2,80.73,80.73,20019.0,66.4528,66.6251,66.2395,66.2395,20019.0
2018-12-19 12:30:00,80.78,80.98,80.67,80.8,18113.0,66.2805,66.4446,66.1902,66.2969,18113.0
2018-12-19 13:00:00,80.76,80.9,80.56,80.58,21761.0,66.2641,66.379,66.1,66.1164,21761.0
2018-12-19 13:30:00,80.64,81.28,80.52,81.1,20224.0,66.1656,66.6908,66.0672,66.5431,20224.0
2018-12-19 14:00:00,81.13,81.15,79.43,80.03,34189.0,66.5677,66.5841,65.1728,65.6651,34189.0
2018-12-19 14:30:00,80.07,80.45,79.0,79.31,33982.0,65.6979,66.0097,64.82,65.0744,33982.0
2018-12-19 15:00:00,79.16,79.18,78.37,79.0,77492.0,64.9513,64.9677,64.3031,64.82,77492.0
2018-12-19 15:30:00,79.0,80.09,78.93,79.95,136626.0,64.82,65.7144,64.7626,65.5995,136626.0
2018-12-20 09:30:00,79.87,80.02,78.97,79.82,50157.0,65.5338,65.6569,64.7954,65.4928,50157.0
2018-12-20 10:00:00,79.83,80.28,79.53,79.82,30054.0,65.501,65.8702,65.2549,65.4928,30054.0
2018-12-20 10:30:00,79.85,80.38,79.6,79.95,28666.0,65.5174,65.9523,65.3123,65.5995,28666.0
2018-12-20 11:00:00,79.83,80.02,79.49,79.69,135768.0,65.501,65.6569,65.222,65.3862,135768.0
2018-12-20 11:30:00,79.67,79.7,78.73,78.81,82824.0,65.3697,65.3944,64.5985,64.6641,82824.0
2018-12-20 12:00:00,79.0,79.41,78.84,79.31,16683.0,64.82,65.1564,64.6887,65.0744,16683.0
2018-12-20 12:30:00,79.31,79.36,78.99,79.19,26926.0,65.0744,65.1154,64.8118,64.9759,26926.0
2018-12-20 13:00:00,79.2,79.27,78.79,78.92,17565.0,64.9841,65.0415,64.6477,64.7544,17565.0
2018-12-20 13:30:00,78.95,78.96,78.26,78.26,15969.0,64.779,64.7872,64.2128,64.2128,15969.0
2018-12-20 14:00:00,78.22,78.24,77.37,77.65,43467.0,64.18,64.1964,63.4826,63.7123,43467.0
2018-12-20 14:30:00,77.73,78.61,77.64,78.25,41728.0,63.778,64.5,63.7041,64.2046,41728.0
2018-12-20 15:00:00,78.24,78.51,77.95,78.29,41559.0,64.1964,64.418,63.9585,64.2374,41559.0
2018-12-20 15:30:00,78.23,78.42,77.62,77.9,97398.0,64.1882,64.3441,63.6877,63.9174,97398.0
2018-12-21 09:30:00,78.29,79.65,78.29,79.36,146232.0,64.2374,65.3533,64.2374,65.1154,146232.0
2018-12-21 10:00:00,79.34,80.5,78.91,79.94,43908.0,65.099,66.0508,64.7462,65.5913,43908.0
2018-12-21 10:30:00,80.02,80.02,79.04,79.53,28409.0,65.6569,65.6569,64.8528,65.2549,28409.0
2018-12-21 11:00:00,79.49,79.97,79.23,79.85,59180.0,65.222,65.6159,65.0087,65.5174,59180.0
2018-12-21 11:30:00,79.85,79.89,78.84,78.9,58315.0,65.5174,65.5503,64.6887,64.738,58315.0
2018-12-21 12:00:00,78.83,79.2,78.8,78.88,56209.0,64.6805,64.9841,64.6559,64.7215,56209.0
2018-12-21 12:30:00,78.83,79.34,78.61,78.83,40082.0,64.6805,65.099,64.5,64.6805,40082.0
2018-12-21 13:00:00,78.87,78.92,78.3,78.3,34029.0,64.7133,64.7544,64.2456,64.2456,34029.0
2018-12-21 13:30:00,78.27,78.62,78.14,78.21,22807.0,64.221,64.5082,64.1144,64.1718,22807.0
2018-12-21 14:00:00,78.21,78.66,78.2,78.2,19982.0,64.1718,64.541,64.1636,64.1636,19982.0
2018-12-21 14:30:00,78.23,78.52,78.0,78.18,18437.0,64.1882,64.4262,63.9995,64.1472,18437.0
2018-12-21 15:00:00,78.25,78.31,77.45,77.45,35851.0,64.2046,64.2539,63.5482,63.5482,35851.0
2018-12-21 15:30:00,77.42,77.6,76.77,76.88,178830.0,63.5236,63.6713,62.9903,63.0805,178830.0
2018-12-24 09:30:00,76.28,76.97,75.91,76.19,31156.0,62.5882,63.1544,62.2846,62.5144,31156.0
2018-12-24 10:00:00,76.14,77.08,76.14,76.76,29357.0,62.4734,63.2446,62.4734,62.9821,29357.0
2018-12-24 10:30:00,76.72,77.48,76.56,76.92,30706.0,62.9492,63.5728,62.818,63.1133,30706.0
2018-12-24 11:00:00,77.01,77.47,76.59,76.72,34693.0,63.1872,63.5646,62.8426,62.9492,34693.0
2018-12-24 11:30:00,76.74,77.0,76.3,76.5,26044.0,62.9657,63.179,62.6046,62.7687,26044.0
2018-12-24 12:00:00,76.42,76.75,75.89,76.36,40787.0,62.7031,62.9739,62.2682,62.6539,40787.0
2018-12-24 12:30:00,76.42,76.55,75.66,75.83,78296.0,62.7031,62.8098,62.0795,62.219,78296.0
2018-12-26 09:30:00,76.43,78.88,76.43,78.3,72473.0,62.7113,64.7215,62.7113,64.2456,72473.0
2018-12-26 10:00:00,78.2,79.05,77.56,78.68,57307.0,64.1636,64.861,63.6385,64.5574,57307.0
2018-12-26 10:30:00,78.64,78.7,77.74,77.93,27201.0,64.5246,64.5738,63.7862,63.9421,27201.0
2018-12-26 11:00:00,77.9,78.79,77.66,78.79,41022.0,63.9174,64.6477,63.7205,64.6477,41022.0
2018-12-26 11:30:00,78.79,79.1,78.66,79.1,24027.0,64.6477,64.9021,64.541,64.9021,24027.0
2018-12-26 12:00:00,79.09,79.53,79.06,79.17,48676.0,64.8938,65.2549,64.8692,64.9595,48676.0
2018-12-26 12:30:00,79.2,79.53,79.1,79.49,16733.0,64.9841,65.2549,64.9021,65.222,16733.0
2018-12-26 13:00:00,79.49,79.69,79.22,79.36,28222.0,65.222,65.3862,65.0005,65.1154,28222.0
2018-12-26 13:30:00,79.44,80.52,79.44,80.46,60413.0,65.181,66.0672,65.181,66.0179,60413.0
2018-12-26 14:00:00,80.52,80.71,80.2,80.35,63674.0,66.0672,66.2231,65.8046,65.9277,63674.0
2018-12-26 14:30:00,80.4,80.8,80.0,80.71,99625.0,65.9687,66.2969,65.6405,66.2231,99625.0
2018-12-26 15:00:00,80.69,80.93,80.59,80.88,36633.0,66.2067,66.4036,66.1246,66.3626,36633.0
2018-12-26 15:30:00,80.81,81.48,80.74,81.42,97327.0,66.3051,66.8549,66.2477,66.8056,97327.0
2018-12-27 09:30:00,80.24,80.75,79.28,79.95,53330.0,65.8374,66.2559,65.0497,65.5995,53330.0
2018-12-27 10:00:00,79.96,80.44,79.42,79.66,39165.0,65.6077,66.0015,65.1646,65.3615,39165.0
2018-12-27 10:30:00,79.67,80.27,79.45,79.92,40232.0,65.3697,65.862,65.1892,65.5749,40232.0
2018-12-27 11:00:00,79.92,80.15,79.38,80.02,32754.0,65.5749,65.7636,65.1318,65.6569,32754.0
2018-12-27 11:30:00,80.08,80.31,79.63,79.92,30702.0,65.7061,65.8949,65.3369,65.5749,30702.0
2018-12-27 12:00:00,79.87,79.87,79.3,79.38,31043.0,65.5338,65.5338,65.0662,65.1318,31043.0
2018-12-27 12:30:00,79.33,79.5,79.04,79.46,23997.0,65.0908,65.2303,64.8528,65.1974,23997.0
2018-12-27 13:00:00,79.5,79.61,79.1,79.1,25842.0,65.2303,65.3205,64.9021,64.9021,25842.0
2018-12-27 13:30:00,79.09,79.36,78.67,79.0,25902.0,64.8938,65.1154,64.5492,64.82,25902.0
2018-12-27 14:00:00,78.92,79.32,78.69,78.98,48710.0,64.7544,65.0826,64.5656,64.8036,48710.0
2018-12-27 14:30:00,78.94,79.3,78.76,79.0,42471.0,64.7708,65.0662,64.6231,64.82,42471.0
2018-12-27 15:00:00,79.0,80.09,78.75,80.09,53258.0,64.82,65.7144,64.6149,65.7144,53258.0
2018-12-27 15:30:00,80.11,80.89,79.89,80.89,137684.0,65.7308,66.3708,65.5503,66.3708,137684.0
2018-12-28 09:30:00,81.16,82.4,80.95,82.37,20452.0,66.5923,67.6097,66.42,67.5851,20452.0
2018-12-28 10:00:00,82.4,82.62,81.13,81.14,19341.0,67.6097,67.7902,66.5677,66.5759,19341.0
2018-12-28 10:30:00,81.27,81.8,80.83,81.4,45573.0,66.6826,67.1174,66.3215,66.7892,45573.0
2018-12-28 11:00:00,81.45,81.68,81.06,81.28,39666.0,66.8302,67.019,66.5102,66.6908,39666.0
2018-12-28 11:30:00,81.3,81.54,80.8,80.88,30151.0,66.7072,66.9041,66.2969,66.3626,30151.0
2018-12-28 12:00:00,80.93,81.14,80.74,81.01,25076.0,66.4036,66.5759,66.2477,66.4692,25076.0
2018-12-28 12:30:00,81.04,81.26,80.87,80.88,37207.0,66.4938,66.6743,66.3543,66.3626,37207.0
2018-12-28 13:00:00,80.99,81.26,80.82,81.02,19334.0,66.4528,66.6743,66.3133,66.4774,19334.0
2018-12-28 13:30:00,80.93,81.59,80.79,81.43,32163.0,66.4036,66.9451,66.2887,66.8138,32163.0
2018-12-28 14:00:00,81.39,82.12,81.34,81.94,30260.0,66.781,67.38,66.74,67.2323,30260.0
2018-12-28 14:30:00,81.94,82.57,81.94,82.41,23189.0,67.2323,67.7492,67.2323,67.6179,23189.0
2018-12-28 15:00:00,82.32,82.32,81.24,81.29,23897.0,67.5441,67.5441,66.6579,66.699,23897.0
2018-12-28 15:30:00,81.3,81.7,81.14,81.52,66536.0,66.7072,67.0354,66.5759,66.8877,66536.0
2018-12-31 09:30:00,82.03,82.26,80.69,81.43,62232.0,67.3061,67.4949,66.2067,66.8138,62232.0
2018-12-31 10:00:00,81.53,81.58,81.04,81.34,46408.0,66.8959,66.9369,66.4938,66.74,46408.0
2018-12-31 10:30:00,81.35,81.51,80.66,80.66,30203.0,66.7482,66.8795,66.182,66.182,30203.0
2018-12-31 11:00:00,80.65,80.96,80.54,80.94,23790.0,66.1738,66.4282,66.0836,66.4118,23790.0
2018-12-31 11:30:00,80.88,81.11,80.57,80.93,22141.0,66.3626,66.5513,66.1082,66.4036,22141.0
2018-12-31 12:00:00,80.98,81.45,80.96,81.4,23685.0,66.4446,66.8302,66.4282,66.7892,23685.0
2018-12-31 12:30:00,81.45,81.71,81.39,81.64,19101.0,66.8302,67.0436,66.781,66.9861,19101.0
2018-12-31 13:00:00,81.64,81.93,81.58,81.9,21225.0,66.9861,67.2241,66.9369,67.1995,21225.0
2018-12-31 13:30:00,81.9,81.91,81.47,81.76,27436.0,67.1995,67.2077,66.8467,67.0846,27436.0
2018-12-31 14:00:00,81.67,81.7,81.41,81.42,25457.0,67.0108,67.0354,66.7974,66.8056,25457.0
2018-12-31 14:30:00,81.4,81.67,81.32,81.59,22974.0,66.7892,67.0108,66.7236,66.9451,22974.0
2018-12-31 15:00:00,81.57,81.71,81.37,81.61,31542.0,66.9287,67.0436,66.7646,66.9615,31542.0
2018-12-31 15:30:00,81.6,81.93,81.37,81.63,115591.0,66.9533,67.2241,66.7646,66.9779,115591.0
2019-01-02 09:30:00,80.23,81.15,80.03,80.59,31711.0,65.8292,66.5841,65.6651,66.1246,31711.0
2019-01-02 10:00:00,80.61,80.99,80.27,80.39,28588.0,66.141,66.4528,65.862,65.9605,28588.0
2019-01-02 10:30:00,80.39,81.48,80.3,81.38,32953.0,65.9605,66.8549,65.8867,66.7728,32953.0
2019-01-02 11:00:00,81.3,82.38,81.26,82.2,37777.0,66.7072,67.5933,66.6743,67.4456,37777.0
2019-01-02 11:30:00,82.11,82.54,82.02,82.23,54440.0,67.3718,67.7246,67.2979,67.4702,54440.0
2019-01-02 12:00:00,82.23,82.63,82.18,82.3,26849.0,67.4702,67.7984,67.4292,67.5277,26849.0
2019-01-02 12:30:00,82.3,82.68,82.18,82.29,17481.0,67.5277,67.8395,67.4292,67.5195,17481.0
2019-01-02 13:00:00,82.28,83.15,82.18,82.78,27106.0,67.5113,68.2251,67.4292,67.9215,27106.0
2019-01-02 13:30:00,82.82,83.2,82.71,83.2,21020.0,67.9543,68.2661,67.8641,68.2661,21020.0
2019-01-02 14:00:00,83.09,83.13,82.48,82.62,59158.0,68.1759,68.2087,67.6754,67.7902,59158.0
2019-01-02 14:30:00,82.62,82.86,81.99,81.99,40903.0,67.7902,67.9872,67.2733,67.2733,40903.0
2019-01-02 15:00:00,81.83,82.05,80.86,81.01,65778.0,67.142,67.3225,66.3461,66.4692,65778.0
2019-01-02 15:30:00,80.97,81.51,80.82,81.35,148874.0,66.4364,66.8795,66.3133,66.7482,148874.0
2019-01-03 09:30:00,80.81,81.0,78.14,78.64,47666.0,66.3051,66.461,64.1144,64.5246,47666.0
2019-01-03 10:00:00,78.6,79.43,78.29,79.0,26169.0,64.4918,65.1728,64.2374,64.82,26169.0
2019-01-03 10:30:00,79.1,79.37,78.51,79.07,28980.0,64.9021,65.1236,64.418,64.8774,28980.0
2019-01-03 11:00:00,79.14,80.85,79.14,80.57,32797.0,64.9349,66.3379,64.9349,66.1082,32797.0
2019-01-03 11:30:00,80.39,81.04,80.21,80.76,12175.0,65.9605,66.4938,65.8128,66.2641,12175.0
2019-01-03 12:00:00,80.72,80.83,80.35,80.48,13017.0,66.2313,66.3215,65.9277,66.0344,13017.0
2019-01-03 12:30:00,80.42,80.88,80.26,80.59,11070.0,65.9851,66.3626,65.8538,66.1246,11070.0
2019-01-03 13:00:00,80.59,80.74,80.16,80.44,12519.0,66.1246,66.2477,65.7718,66.0015,12519.0
2019-01-03 13:30:00,80.58,80.81,80.1,80.17,13180.0,66.1164,66.3051,65.7226,65.78,13180.0
2019-01-03 14:00:00,80.29,80.95,80.29,80.91,15201.0,65.8785,66.42,65.8785,66.3872,15201.0
2019-01-03 14:30:00,80.98,81.11,80.63,80.79,17050.0,66.4446,66.5513,66.1574,66.2887,17050.0
2019-01-03 15:00:00,80.73,80.81,80.28,80.28,46271.0,66.2395,66.3051,65.8702,65.8702,46271.0
2019-01-03 15:30:00,80.26,80.73,79.87,80.02,121744.0,65.8538,66.2395,65.5338,65.6569,121744.0
2019-01-04 09:30:00,80.96,82.67,80.96,82.22,58330.0,66.4282,67.8313,66.4282,67.462,58330.0
2019-01-04 10:00:00,82.23,82.35,81.4,82.1,20842.0,67.4702,67.5687,66.7892,67.3636,20842.0
2019-01-04 10:30:00,82.11,82.35,81.77,82.14,21912.0,67.3718,67.5687,67.0928,67.3964,21912.0
2019-01-04 11:00:00,82.22,82.66,81.83,81.97,23733.0,67.462,67.8231,67.142,67.2569,23733.0
2019-01-04 11:30:00,81.92,82.58,81.82,82.26,13117.0,67.2159,67.7574,67.1338,67.4949,13117.0
2019-01-04 12:00:00,82.19,82.59,82.01,82.24,16492.0,67.4374,67.7656,67.2897,67.4784,16492.0
2019-01-04 12:30:00,82.14,82.61,82.11,82.42,24617.0,67.3964,67.782,67.3718,67.6261,24617.0
2019-01-04 13:00:00,82.42,82.69,82.4,82.49,14345.0,67.6261,67.8477,67.6097,67.6836,14345.0
2019-01-04 13:30:00,82.45,82.76,82.32,82.73,27412.0,67.6507,67.9051,67.5441,67.8805,27412.0
2019-01-04 14:00:00,82.7,82.75,82.42,82.67,32874.0,67.8559,67.8969,67.6261,67.8313,32874.0
2019-01-04 14:30:00,82.65,82.9,82.56,82.63,25945.0,67.8148,68.02,67.741,67.7984,25945.0
2019-01-04 15:00:00,82.68,82.92,82.41,82.49,36040.0,67.8395,68.0364,67.6179,67.6836,36040.0
2019-01-04 15:30:00,82.45,82.63,82.18,82.33,81445.0,67.6507,67.7984,67.4292,67.5523,81445.0
2019-01-07 09:30:00,82.48,82.98,80.53,81.13,55423.0,67.6754,68.0856,66.0754,66.5677,55423.0
2019-01-07 10:00:00,81.16,81.55,80.98,81.08,44129.0,66.5923,66.9123,66.4446,66.5267,44129.0
2019-01-07 10:30:00,81.12,82.74,81.08,82.69,58823.0,66.5595,67.8887,66.5267,67.8477,58823.0
2019-01-07 11:00:00,82.61,83.44,82.55,83.25,19714.0,67.782,68.463,67.7328,68.3072,19714.0
2019-01-07 11:30:00,83.17,83.7,83.16,83.64,18028.0,68.2415,68.6764,68.2333,68.6272,18028.0
2019-01-07 12:00:00,83.64,83.7,83.21,83.44,28559.0,68.6272,68.6764,68.2743,68.463,28559.0
2019-01-07 12:30:00,83.43,83.51,82.9,83.05,22973.0,68.4548,68.5205,68.02,68.1431,22973.0
2019-01-07 13:00:00,83.08,83.84,83.08,83.73,25581.0,68.1677,68.7913,68.1677,68.701,25581.0
2019-01-07 13:30:00,83.79,84.2,83.63,83.73,16017.0,68.7502,69.0866,68.6189,68.701,16017.0
2019-01-07 14:00:00,83.76,83.89,83.46,83.77,23669.0,68.7256,68.8323,68.4795,68.7338,23669.0
2019-01-07 14:30:00,83.69,83.74,83.0,83.16,23252.0,68.6682,68.7092,68.102,68.2333,23252.0
2019-01-07 15:00:00,83.17,83.6,83.14,83.53,21400.0,68.2415,68.5943,68.2169,68.5369,21400.0
2019-01-07 15:30:00,83.49,83.59,83.27,83.33,82929.0,68.5041,68.5861,68.3236,68.3728,82929.0
2019-01-08 09:30:00,84.27,84.51,83.0,83.48,22589.0,69.1441,69.341,68.102,68.4959,22589.0
2019-01-08 10:00:00,83.51,83.97,83.14,83.93,28330.0,68.5205,68.8979,68.2169,68.8651,28330.0
2019-01-08 10:30:00,83.98,84.23,83.53,83.73,43773.0,68.9061,69.1112,68.5369,68.701,43773.0
2019-01-08 11:00:00,83.85,84.01,83.17,83.3,20650.0,68.7995,68.9307,68.2415,68.3482,20650.0
2019-01-08 11:30:00,83.25,83.59,82.62,83.59,34331.0,68.3072,68.5861,67.7902,68.5861,34331.0
2019-01-08 12:00:00,83.48,83.73,83.39,83.47,27329.0,68.4959,68.701,68.422,68.4877,27329.0
2019-01-08 12:30:00,83.46,83.56,82.82,82.83,20424.0,68.4795,68.5615,67.9543,67.9625,20424.0
2019-01-08 13:00:00,82.82,83.18,82.68,82.92,52604.0,67.9543,68.2497,67.8395,68.0364,52604.0
2019-01-08 13:30:00,83.01,83.08,82.51,82.9,20258.0,68.1102,68.1677,67.7,68.02,20258.0
2019-01-08 14:00:00,82.91,83.01,82.55,82.69,98447.0,68.0282,68.1102,67.7328,67.8477,98447.0
2019-01-08 14:30:00,82.74,82.74,82.51,82.72,25021.0,67.8887,67.8887,67.7,67.8723,25021.0
2019-01-08 15:00:00,82.76,82.97,82.68,82.93,36851.0,67.9051,68.0774,67.8395,68.0446,36851.0
2019-01-08 15:30:00,82.95,83.16,82.95,83.06,99475.0,68.061,68.2333,68.061,68.1513,99475.0
2019-01-09 09:30:00,83.41,84.28,82.97,84.07,30118.0,68.4384,69.1523,68.0774,68.98,30118.0
2019-01-09 10:00:00,84.03,84.09,83.49,83.75,30917.0,68.9471,68.9964,68.5041,68.7174,30917.0
2019-01-09 10:30:00,83.78,83.78,82.5,83.16,47379.0,68.742,68.742,67.6918,68.2333,47379.0
2019-01-09 11:00:00,83.3,83.65,83.06,83.61,31673.0,68.3482,68.6354,68.1513,68.6025,31673.0
2019-01-09 11:30:00,83.59,83.59,83.01,83.16,14136.0,68.5861,68.5861,68.1102,68.2333,14136.0
2019-01-09 12:00:00,83.16,83.77,83.08,83.74,32940.0,68.2333,68.7338,68.1677,68.7092,32940.0
2019-01-09 12:30:00,83.8,84.12,83.74,83.82,13452.0,68.7584,69.021,68.7092,68.7748,13452.0
2019-01-09 13:00:00,83.87,83.91,83.29,83.41,16107.0,68.8159,68.8487,68.34,68.4384,16107.0
2019-01-09 13:30:00,83.55,83.55,83.11,83.11,13502.0,68.5533,68.5533,68.1923,68.1923,13502.0
2019-01-09 14:00:00,83.16,83.52,82.96,83.23,19577.0,68.2333,68.5287,68.0692,68.2907,19577.0
2019-01-09 14:30:00,83.27,83.73,83.02,83.44,35504.0,68.3236,68.701,68.1184,68.463,35504.0
2019-01-09 15:00:00,83.41,83.54,83.25,83.38,47558.0,68.4384,68.5451,68.3072,68.4138,47558.0
2019-01-09 15:30:00,83.4,83.7,83.27,83.63,124493.0,68.4302,68.6764,68.3236,68.6189,124493.0
2019-01-10 09:30:00,82.0,82.7,81.13,81.5,62713.0,67.2815,67.8559,66.5677,66.8713,62713.0
2019-01-10 10:00:00,81.38,81.55,80.79,81.54,62759.0,66.7728,66.9123,66.2887,66.9041,62759.0
2019-01-10 10:30:00,81.52,82.06,81.47,81.9,23357.0,66.8877,67.3308,66.8467,67.1995,23357.0
2019-01-10 11:00:00,81.97,82.38,81.89,82.16,11221.0,67.2569,67.5933,67.1913,67.4128,11221.0
2019-01-10 11:30:00,82.04,82.33,81.96,82.09,20566.0,67.3143,67.5523,67.2487,67.3554,20566.0
2019-01-10 12:00:00,82.13,82.21,81.84,82.2,15557.0,67.3882,67.4538,67.1502,67.4456,15557.0
2019-01-10 12:30:00,82.13,82.13,81.9,82.03,12204.0,67.3882,67.3882,67.1995,67.3061,12204.0
2019-01-10 13:00:00,82.07,82.07,81.6,81.67,18094.0,67.339,67.339,66.9533,67.0108,18094.0
2019-01-10 13:30:00,81.64,81.8,81.41,81.74,12729.0,66.9861,67.1174,66.7974,67.0682,12729.0
2019-01-10 14:00:00,81.76,82.21,81.76,82.07,14581.0,67.0846,67.4538,67.0846,67.339,14581.0
2019-01-10 14:30:00,82.1,82.23,81.47,81.88,31908.0,67.3636,67.4702,66.8467,67.1831,31908.0
2019-01-10 15:00:00,81.87,81.98,81.65,81.73,24442.0,67.1749,67.2651,66.9943,67.06,24442.0
2019-01-10 15:30:00,81.68,81.97,81.68,81.84,73529.0,67.019,67.2569,67.019,67.1502,73529.0
2019-01-11 09:30:00,82.11,82.56,81.16,81.85,25270.0,67.3718,67.741,66.5923,67.1584,25270.0
2019-01-11 10:00:00,81.92,82.2,81.51,81.55,25401.0,67.2159,67.4456,66.8795,66.9123,25401.0
2019-01-11 10:30:00,81.53,81.69,81.33,81.54,35120.0,66.8959,67.0272,66.7318,66.9041,35120.0
2019-01-11 11:00:00,81.54,81.64,81.14,81.19,30215.0,66.9041,66.9861,66.5759,66.6169,30215.0
2019-01-11 11:30:00,81.29,82.17,81.27,81.86,24888.0,66.699,67.421,66.6826,67.1666,24888.0
2019-01-11 12:00:00,81.97,82.04,81.74,81.97,17170.0,67.2569,67.3143,67.0682,67.2569,17170.0
2019-01-11 12:30:00,82.0,82.39,81.93,82.05,21723.0,67.2815,67.6015,67.2241,67.3225,21723.0
2019-01-11 13:00:00,81.99,82.0,81.51,81.63,28562.0,67.2733,67.2815,66.8795,66.9779,28562.0
2019-01-11 13:30:00,81.61,81.72,81.5,81.53,41281.0,66.9615,67.0518,66.8713,66.8959,41281.0
2019-01-11 14:00:00,81.53,81.71,81.4,81.64,51894.0,66.8959,67.0436,66.7892,66.9861,51894.0
2019-01-11 14:30:00,81.64,81.81,81.34,81.41,27427.0,66.9861,67.1256,66.74,66.7974,27427.0
2019-01-11 15:00:00,81.45,81.59,81.26,81.34,32008.0,66.8302,66.9451,66.6743,66.74,32008.0
2019-01-11 15:30:00,81.34,81.58,81.22,81.32,84781.0,66.74,66.9369,66.6415,66.7236,84781.0
2019-01-14 09:30:00,81.4,81.95,80.86,80.94,43142.0,66.7892,67.2405,66.3461,66.4118,43142.0
2019-01-14 10:00:00,81.03,81.1,80.77,81.01,42765.0,66.4856,66.5431,66.2723,66.4692,42765.0
2019-01-14 10:30:00,81.05,81.6,80.99,81.59,98200.0,66.502,66.9533,66.4528,66.9451,98200.0
2019-01-14 11:00:00,81.53,81.61,81.32,81.52,56531.0,66.8959,66.9615,66.7236,66.8877,56531.0
2019-01-14 11:30:00,81.53,82.02,81.42,81.72,53617.0,66.8959,67.2979,66.8056,67.0518,53617.0
2019-01-14 12:00:00,81.77,81.82,81.32,81.38,36047.0,67.0928,67.1338,66.7236,66.7728,36047.0
2019-01-14 12:30:00,81.31,81.4,81.16,81.22,22214.0,66.7154,66.7892,66.5923,66.6415,22214.0
2019-01-14 13:00:00,81.27,81.45,81.14,81.35,20968.0,66.6826,66.8302,66.5759,66.7482,20968.0
2019-01-14 13:30:00,81.34,81.46,81.24,81.42,31202.0,66.74,66.8384,66.6579,66.8056,31202.0
2019-01-14 14:00:00,81.4,81.41,81.14,81.27,19083.0,66.7892,66.7974,66.5759,66.6826,19083.0
2019-01-14 14:30:00,81.31,81.44,81.11,81.32,27664.0,66.7154,66.822,66.5513,66.7236,27664.0
2019-01-14 15:00:00,81.35,81.42,81.21,81.23,31321.0,66.7482,66.8056,66.6333,66.6497,31321.0
2019-01-14 15:30:00,81.25,81.35,80.81,80.81,98483.0,66.6661,66.7482,66.3051,66.3051,98483.0
2019-01-15 09:30:00,80.83,80.83,79.58,79.76,32940.0,66.3215,66.3215,65.2959,65.4436,32940.0
2019-01-15 10:00:00,79.83,79.91,78.53,78.84,42736.0,65.501,65.5667,64.4344,64.6887,42736.0
2019-01-15 10:30:00,78.87,78.92,78.56,78.79,24005.0,64.7133,64.7544,64.459,64.6477,24005.0
2019-01-15 11:00:00,78.89,79.37,78.86,79.14,15600.0,64.7297,65.1236,64.7051,64.9349,15600.0
2019-01-15 11:30:00,79.09,79.68,79.09,79.55,16412.0,64.8938,65.3779,64.8938,65.2713,16412.0
2019-01-15 12:00:00,79.59,79.88,79.58,79.64,14468.0,65.3041,65.542,65.2959,65.3451,14468.0
2019-01-15 12:30:00,79.73,79.81,79.53,79.55,23411.0,65.419,65.4846,65.2549,65.2713,23411.0
2019-01-15 13:00:00,79.55,79.71,79.45,79.65,13841.0,65.2713,65.4026,65.1892,65.3533,13841.0
2019-01-15 13:30:00,79.72,79.83,79.35,79.5,25717.0,65.4108,65.501,65.1072,65.2303,25717.0
2019-01-15 14:00:00,79.53,79.63,79.22,79.29,22281.0,65.2549,65.3369,65.0005,65.0579,22281.0
2019-01-15 14:30:00,79.15,79.6,79.07,79.43,13664.0,64.9431,65.3123,64.8774,65.1728,13664.0
2019-01-15 15:00:00,79.42,79.69,79.35,79.41,34070.0,65.1646,65.3862,65.1072,65.1564,34070.0
2019-01-15 15:30:00,79.42,79.53,79.3,79.4,130800.0,65.1646,65.2549,65.0662,65.1482,130800.0
2019-01-16 09:30:00,79.2,79.76,78.57,78.77,43205.0,64.9841,65.4436,64.4672,64.6313,43205.0
2019-01-16 10:00:00,78.79,78.89,78.17,78.42,40322.0,64.6477,64.7297,64.139,64.3441,40322.0
2019-01-16 10:30:00,78.46,78.59,78.11,78.27,36393.0,64.3769,64.4836,64.0898,64.221,36393.0
2019-01-16 11:00:00,78.31,78.48,78.0,78.17,50048.0,64.2539,64.3933,63.9995,64.139,50048.0
2019-01-16 11:30:00,78.11,78.26,77.91,77.99,35716.0,64.0898,64.2128,63.9256,63.9913,35716.0
2019-01-16 12:00:00,78.06,78.11,77.85,78.09,26733.0,64.0487,64.0898,63.8764,64.0733,26733.0
2019-01-16 12:30:00,78.12,78.12,77.91,77.99,26164.0,64.098,64.098,63.9256,63.9913,26164.0
2019-01-16 13:00:00,77.95,78.11,77.89,78.02,34998.0,63.9585,64.0898,63.9092,64.0159,34998.0
2019-01-16 13:30:00,78.02,78.1,77.88,78.02,27137.0,64.0159,64.0815,63.901,64.0159,27137.0
2019-01-16 14:00:00,78.05,78.1,77.93,78.0,43542.0,64.0405,64.0815,63.9421,63.9995,43542.0
2019-01-16 14:30:00,77.99,78.6,77.99,78.38,66750.0,63.9913,64.4918,63.9913,64.3113,66750.0
2019-01-16 15:00:00,78.34,78.56,78.23,78.51,29113.0,64.2785,64.459,64.1882,64.418,29113.0
2019-01-16 15:30:00,78.51,78.51,78.18,78.23,82420.0,64.418,64.418,64.1472,64.1882,82420.0
2019-01-17 09:30:00,77.72,79.2,77.0,79.2,46386.0,63.7698,64.9841,63.179,64.9841,46386.0
2019-01-17 10:00:00,79.07,79.84,79.02,79.67,31343.0,64.8774,65.5092,64.8364,65.3697,31343.0
2019-01-17 10:30:00,79.64,79.68,78.93,78.93,26921.0,65.3451,65.3779,64.7626,64.7626,26921.0
2019-01-17 11:00:00,78.95,79.21,78.51,78.76,29235.0,64.779,64.9923,64.418,64.6231,29235.0
2019-01-17 11:30:00,78.73,78.92,78.48,78.88,30054.0,64.5985,64.7544,64.3933,64.7215,30054.0
2019-01-17 12:00:00,78.88,78.97,78.72,78.78,22700.0,64.7215,64.7954,64.5903,64.6395,22700.0
2019-01-17 12:30:00,78.83,79.05,78.8,79.01,16009.0,64.6805,64.861,64.6559,64.8282,16009.0
2019-01-17 13:00:00,78.96,79.1,78.94,79.06,39103.0,64.7872,64.9021,64.7708,64.8692,39103.0
2019-01-17 13:30:00,79.01,79.15,78.89,78.95,35641.0,64.8282,64.9431,64.7297,64.779,35641.0
2019-01-17 14:00:00,78.91,79.22,78.83,79.19,38480.0,64.7462,65.0005,64.6805,64.9759,38480.0
2019-01-17 14:30:00,79.23,79.75,79.12,79.65,75643.0,65.0087,65.4354,64.9185,65.3533,75643.0
2019-01-17 15:00:00,79.67,79.72,79.34,79.71,87402.0,65.3697,65.4108,65.099,65.4026,87402.0
2019-01-17 15:30:00,79.7,79.91,79.57,79.75,200551.0,65.3944,65.5667,65.2877,65.4354,200551.0
2019-01-18 09:30:00,80.88,81.52,80.03,81.38,34779.0,66.3626,66.8877,65.6651,66.7728,34779.0
2019-01-18 10:00:00,81.37,82.09,80.92,82.09,24884.0,66.7646,67.3554,66.3954,67.3554,24884.0
2019-01-18 10:30:00,81.98,82.27,81.56,82.18,107077.0,67.2651,67.5031,66.9205,67.4292,107077.0
2019-01-18 11:00:00,82.22,82.89,82.13,82.88,19184.0,67.462,68.0118,67.3882,68.0036,19184.0
2019-01-18 11:30:00,82.86,82.94,82.22,82.53,14106.0,67.9872,68.0528,67.462,67.7164,14106.0
2019-01-18 12:00:00,82.48,83.08,82.44,82.86,19295.0,67.6754,68.1677,67.6425,67.9872,19295.0
2019-01-18 12:30:00,82.83,82.86,82.63,82.76,10817.0,67.9625,67.9872,67.7984,67.9051,10817.0
2019-01-18 13:00:00,82.72,82.93,82.46,82.48,16363.0,67.8723,68.0446,67.659,67.6754,16363.0
2019-01-18 13:30:00,82.52,82.85,82.35,82.56,13817.0,67.7082,67.979,67.5687,67.741,13817.0
2019-01-18 14:00:00,82.45,82.62,82.1,82.25,20456.0,67.6507,67.7902,67.3636,67.4866,20456.0
2019-01-18 14:30:00,82.17,82.37,82.03,82.21,14028.0,67.421,67.5851,67.3061,67.4538,14028.0
2019-01-18 15:00:00,82.19,82.4,82.09,82.35,18354.0,67.4374,67.6097,67.3554,67.5687,18354.0
2019-01-18 15:30:00,82.39,82.39,82.02,82.21,105903.0,67.6015,67.6015,67.2979,67.4538,105903.0
2019-01-22 09:30:00,81.9,81.99,80.8,81.34,21230.0,67.1995,67.2733,66.2969,66.74,21230.0
2019-01-22 10:00:00,81.37,82.2,81.3,81.92,42450.0,66.7646,67.4456,66.7072,67.2159,42450.0
2019-01-22 10:30:00,81.86,81.95,81.47,81.72,22919.0,67.1666,67.2405,66.8467,67.0518,22919.0
2019-01-22 11:00:00,81.69,82.35,81.63,81.99,17477.0,67.0272,67.5687,66.9779,67.2733,17477.0
2019-01-22 11:30:00,81.93,82.15,81.4,81.58,22154.0,67.2241,67.4046,66.7892,66.9369,22154.0
2019-01-22 12:00:00,81.58,81.59,80.91,81.04,15154.0,66.9369,66.9451,66.3872,66.4938,15154.0
2019-01-22 12:30:00,80.92,81.35,80.91,81.05,11395.0,66.3954,66.7482,66.3872,66.502,11395.0
2019-01-22 13:00:00,81.0,81.05,80.58,80.83,20851.0,66.461,66.502,66.1164,66.3215,20851.0
2019-01-22 13:30:00,80.75,81.19,80.71,81.11,16625.0,66.2559,66.6169,66.2231,66.5513,16625.0
2019-01-22 14:00:00,81.03,81.59,80.88,81.21,22771.0,66.4856,66.9451,66.3626,66.6333,22771.0
2019-01-22 14:30:00,81.19,81.23,80.93,81.04,15423.0,66.6169,66.6497,66.4036,66.4938,15423.0
2019-01-22 15:00:00,81.05,81.21,80.88,81.03,19672.0,66.502,66.6333,66.3626,66.4856,19672.0
2019-01-22 15:30:00,81.02,81.14,80.55,80.82,81830.0,66.4774,66.5759,66.0918,66.3133,81830.0
2019-01-23 09:30:00,81.32,82.0,80.85,81.51,33867.0,66.7236,67.2815,66.3379,66.8795,33867.0
2019-01-23 10:00:00,81.36,81.55,81.18,81.34,26463.0,66.7564,66.9123,66.6087,66.74,26463.0
2019-01-23 10:30:00,81.32,81.58,81.17,81.53,19886.0,66.7236,66.9369,66.6005,66.8959,19886.0
2019-01-23 11:00:00,81.56,81.67,81.21,81.33,16403.0,66.9205,67.0108,66.6333,66.7318,16403.0
2019-01-23 11:30:00,81.34,81.46,80.79,80.96,31848.0,66.74,66.8384,66.2887,66.4282,31848.0
2019-01-23 12:00:00,81.01,81.28,81.0,81.13,28036.0,66.4692,66.6908,66.461,66.5677,28036.0
2019-01-23 12:30:00,81.13,81.35,81.1,81.34,18500.0,66.5677,66.7482,66.5431,66.74,18500.0
2019-01-23 13:00:00,81.31,81.46,81.16,81.27,15143.0,66.7154,66.8384,66.5923,66.6826,15143.0
2019-01-23 13:30:00,81.25,81.43,81.21,81.42,16322.0,66.6661,66.8138,66.6333,66.8056,16322.0
2019-01-23 14:00:00,81.36,81.42,81.15,81.35,27040.0,66.7564,66.8056,66.5841,66.7482,27040.0
2019-01-23 14:30:00,81.28,81.32,81.16,81.28,18870.0,66.6908,66.7236,66.5923,66.6908,18870.0
2019-01-23 15:00:00,81.27,81.4,81.03,81.03,20607.0,66.6826,66.7892,66.4856,66.4856,20607.0
2019-01-23 15:30:00,81.04,81.14,80.72,80.87,83714.0,66.4938,66.5759,66.2313,66.3543,83714.0
2019-01-24 09:30:00,80.74,81.68,80.64,81.45,55089.0,66.2477,67.019,66.1656,66.8302,55089.0
2019-01-24 10:00:00,81.34,82.04,81.34,81.7,35063.0,66.74,67.3143,66.74,67.0354,35063.0
2019-01-24 10:30:00,81.64,81.7,81.24,81.31,13102.0,66.9861,67.0354,66.6579,66.7154,13102.0
2019-01-24 11:00:00,81.3,81.56,80.99,81.03,18664.0,66.7072,66.9205,66.4528,66.4856,18664.0
2019-01-24 11:30:00,81.07,81.57,81.07,81.54,10547.0,66.5184,66.9287,66.5184,66.9041,10547.0
2019-01-24 12:00:00,81.42,81.58,81.15,81.31,26481.0,66.8056,66.9369,66.5841,66.7154,26481.0
2019-01-24 12:30:00,81.22,81.33,80.99,81.16,13766.0,66.6415,66.7318,66.4528,66.5923,13766.0
2019-01-24 13:00:00,81.15,81.3,81.07,81.22,14584.0,66.5841,66.7072,66.5184,66.6415,14584.0
2019-01-24 13:30:00,81.29,81.37,80.93,81.33,13700.0,66.699,66.7646,66.4036,66.7318,13700.0
2019-01-24 14:00:00,81.3,81.6,81.2,81.6,11641.0,66.7072,66.9533,66.6251,66.9533,11641.0
2019-01-24 14:30:00,81.5,81.53,81.29,81.36,13912.0,66.8713,66.8959,66.699,66.7564,13912.0
2019-01-24 15:00:00,81.38,81.67,81.37,81.62,19564.0,66.7728,67.0108,66.7646,66.9697,19564.0
2019-01-24 15:30:00,81.58,81.99,81.48,81.88,97593.0,66.9369,67.2733,66.8549,67.1831,97593.0
2019-01-25 09:30:00,82.87,84.26,82.48,83.64,80920.0,67.9954,69.1359,67.6754,68.6272,80920.0
2019-01-25 10:00:00,83.68,83.68,82.99,83.08,12880.0,68.66,68.66,68.0938,68.1677,12880.0
2019-01-25 10:30:00,83.17,83.66,82.74,82.75,33170.0,68.2415,68.6436,67.8887,67.8969,33170.0
2019-01-25 11:00:00,82.76,82.91,82.56,82.85,30064.0,67.9051,68.0282,67.741,67.979,30064.0
2019-01-25 11:30:00,82.85,83.01,82.71,82.86,24092.0,67.979,68.1102,67.8641,67.9872,24092.0
2019-01-25 12:00:00,82.89,82.93,82.49,82.75,25183.0,68.0118,68.0446,67.6836,67.8969,25183.0
2019-01-25 12:30:00,82.76,82.99,82.69,82.99,28614.0,67.9051,68.0938,67.8477,68.0938,28614.0
2019-01-25 13:00:00,82.98,83.29,82.93,83.26,28050.0,68.0856,68.34,68.0446,68.3154,28050.0
2019-01-25 13:30:00,83.28,83.32,82.98,82.99,16850.0,68.3318,68.3646,68.0856,68.0938,16850.0
2019-01-25 14:00:00,83.03,83.29,83.01,83.27,28690.0,68.1266,68.34,68.1102,68.3236,28690.0
2019-01-25 14:30:00,83.31,83.72,83.31,83.63,48061.0,68.3564,68.6928,68.3564,68.6189,48061.0
2019-01-25 15:00:00,83.6,83.74,83.23,83.24,45817.0,68.5943,68.7092,68.2907,68.2989,45817.0
2019-01-25 15:30:00,83.23,83.55,82.91,83.0,98830.0,68.2907,68.5533,68.0282,68.102,98830.0
2019-01-28 09:30:00,82.04,82.68,81.55,82.32,80882.0,67.3143,67.8395,66.9123,67.5441,80882.0
2019-01-28 10:00:00,82.3,82.95,82.24,82.82,14376.0,67.5277,68.061,67.4784,67.9543,14376.0
2019-01-28 10:30:00,82.84,82.99,82.62,82.62,12099.0,67.9707,68.0938,67.7902,67.7902,12099.0
2019-01-28 11:00:00,82.59,83.14,82.38,83.01,31164.0,67.7656,68.2169,67.5933,68.1102,31164.0
2019-01-28 11:30:00,83.05,83.12,82.39,82.41,16284.0,68.1431,68.2005,67.6015,67.6179,16284.0
2019-01-28 12:00:00,82.47,82.6,82.35,82.52,19804.0,67.6672,67.7738,67.5687,67.7082,19804.0
2019-01-28 12:30:00,82.55,82.6,82.31,82.34,9725.0,67.7328,67.7738,67.5359,67.5605,9725.0
2019-01-28 13:00:00,82.34,83.13,82.31,82.77,19929.0,67.5605,68.2087,67.5359,67.9133,19929.0
2019-01-28 13:30:00,82.76,83.0,82.71,82.86,13080.0,67.9051,68.102,67.8641,67.9872,13080.0
2019-01-28 14:00:00,82.89,82.91,82.53,82.64,8500.0,68.0118,68.0282,67.7164,67.8066,8500.0
2019-01-28 14:30:00,82.68,82.88,82.66,82.81,8520.0,67.8395,68.0036,67.8231,67.9461,8520.0
2019-01-28 15:00:00,82.86,83.04,82.78,82.95,15766.0,67.9872,68.1348,67.9215,68.061,15766.0
2019-01-28 15:30:00,82.92,83.59,82.87,83.53,122686.0,68.0364,68.5861,67.9954,68.5369,122686.0
2019-01-29 09:30:00,83.54,84.36,83.23,84.27,47097.0,68.5451,69.2179,68.2907,69.1441,47097.0
2019-01-29 10:00:00,84.27,84.38,83.66,83.8,32747.0,69.1441,69.2343,68.6436,68.7584,32747.0
2019-01-29 10:30:00,83.83,83.83,83.08,83.23,15279.0,68.783,68.783,68.1677,68.2907,15279.0
2019-01-29 11:00:00,83.17,83.63,83.14,83.58,24408.0,68.2415,68.6189,68.2169,68.5779,24408.0
2019-01-29 11:30:00,83.63,84.21,83.58,84.17,10705.0,68.6189,69.0948,68.5779,69.062,10705.0
2019-01-29 12:00:00,84.17,84.5,84.17,84.3,21503.0,69.062,69.3328,69.062,69.1687,21503.0
2019-01-29 12:30:00,84.25,84.36,83.79,83.79,19767.0,69.1277,69.2179,68.7502,68.7502,19767.0
2019-01-29 13:00:00,83.73,84.23,83.67,84.17,20117.0,68.701,69.1112,68.6518,69.062,20117.0
2019-01-29 13:30:00,84.15,84.19,84.0,84.12,11498.0,69.0456,69.0784,68.9225,69.021,11498.0
2019-01-29 14:00:00,84.08,84.13,83.95,84.11,14980.0,68.9882,69.0292,68.8815,69.0128,14980.0
2019-01-29 14:30:00,84.11,84.14,83.94,83.95,27039.0,69.0128,69.0374,68.8733,68.8815,27039.0
2019-01-29 15:00:00,84.0,84.14,83.98,84.14,15591.0,68.9225,69.0374,68.9061,69.0374,15591.0
2019-01-29 15:30:00,84.19,84.27,83.91,83.94,93469.0,69.0784,69.1441,68.8487,68.8733,93469.0
2019-01-30 09:30:00,84.21,84.48,83.6,84.03,57338.0,69.0948,69.3164,68.5943,68.9471,57338.0
2019-01-30 10:00:00,84.05,84.26,83.97,84.01,26213.0,68.9636,69.1359,68.8979,68.9307,26213.0
2019-01-30 10:30:00,84.05,84.4,84.0,84.03,22862.0,68.9636,69.2507,68.9225,68.9471,22862.0
2019-01-30 11:00:00,84.1,84.51,84.04,84.4,20142.0,69.0046,69.341,68.9554,69.2507,20142.0
2019-01-30 11:30:00,84.38,84.41,84.1,84.22,62316.0,69.2343,69.2589,69.0046,69.103,62316.0
2019-01-30 12:00:00,84.19,84.43,83.93,84.16,64667.0,69.0784,69.2754,68.8651,69.0538,64667.0
2019-01-30 12:30:00,84.16,84.23,84.1,84.23,33756.0,69.0538,69.1112,69.0046,69.1112,33756.0
2019-01-30 13:00:00,84.17,84.17,83.81,83.95,45517.0,69.062,69.062,68.7666,68.8815,45517.0
2019-01-30 13:30:00,83.94,84.02,83.91,83.99,23964.0,68.8733,68.9389,68.8487,68.9143,23964.0
2019-01-30 14:00:00,83.97,84.58,83.97,84.5,22576.0,68.8979,69.3984,68.8979,69.3328,22576.0
2019-01-30 14:30:00,84.49,84.82,84.39,84.82,27476.0,69.3246,69.5953,69.2425,69.5953,27476.0
2019-01-30 15:00:00,84.82,84.87,84.41,84.6,46484.0,69.5953,69.6364,69.2589,69.4148,46484.0
2019-01-30 15:30:00,84.6,84.73,84.3,84.73,173264.0,69.4148,69.5215,69.1687,69.5215,173264.0
2019-01-31 09:30:00,84.13,84.36,82.33,82.33,182903.0,69.0292,69.2179,67.5523,67.5523,182903.0
2019-01-31 10:00:00,82.33,82.52,81.96,82.45,89132.0,67.5523,67.7082,67.2487,67.6507,89132.0
2019-01-31 10:30:00,82.45,82.86,82.14,82.4,67018.0,67.6507,67.9872,67.3964,67.6097,67018.0
2019-01-31 11:00:00,82.37,82.63,82.28,82.63,47493.0,67.5851,67.7984,67.5113,67.7984,47493.0
2019-01-31 11:30:00,82.66,82.95,82.6,82.87,35628.0,67.8231,68.061,67.7738,67.9954,35628.0
2019-01-31 12:00:00,82.83,83.03,82.75,82.91,36655.0,67.9625,68.1266,67.8969,68.0282,36655.0
2019-01-31 12:30:00,82.88,82.91,82.49,82.59,25712.0,68.0036,68.0282,67.6836,67.7656,25712.0
2019-01-31 13:00:00,82.59,82.68,82.48,82.51,26888.0,67.7656,67.8395,67.6754,67.7,26888.0
2019-01-31 13:30:00,82.55,82.59,82.35,82.41,22023.0,67.7328,67.7656,67.5687,67.6179,22023.0
2019-01-31 14:00:00,82.44,82.73,82.44,82.67,31426.0,67.6425,67.8805,67.6425,67.8313,31426.0
2019-01-31 14:30:00,82.72,83.04,82.69,82.9,32512.0,67.8723,68.1348,67.8477,68.02,32512.0
2019-01-31 15:00:00,82.88,82.98,82.44,82.55,62389.0,68.0036,68.0856,67.6425,67.7328,62389.0
2019-01-31 15:30:00,82.58,83.07,82.21,82.91,185893.0,67.7574,68.1595,67.4538,68.0282,185893.0
2019-02-01 09:30:00,82.94,83.4,82.17,82.17,42654.0,68.0528,68.4302,67.421,67.421,42654.0
2019-02-01 10:00:00,82.21,83.01,82.14,82.67,34094.0,67.4538,68.1102,67.3964,67.8313,34094.0
2019-02-01 10:30:00,82.74,82.94,82.57,82.64,41080.0,67.8887,68.0528,67.7492,67.8066,41080.0
2019-02-01 11:00:00,82.66,82.84,82.58,82.79,30190.0,67.8231,67.9707,67.7574,67.9297,30190.0
2019-02-01 11:30:00,82.74,82.9,82.62,82.87,22223.0,67.8887,68.02,67.7902,67.9954,22223.0
2019-02-01 12:00:00,82.86,83.18,82.77,83.03,36932.0,67.9872,68.2497,67.9133,68.1266,36932.0
2019-02-01 12:30:00,83.0,83.07,82.76,83.04,15832.0,68.102,68.1595,67.9051,68.1348,15832.0
2019-02-01 13:00:00,83.08,83.3,83.04,83.13,16621.0,68.1677,68.3482,68.1348,68.2087,16621.0
2019-02-01 13:30:00,83.13,83.16,82.98,83.0,16314.0,68.2087,68.2333,68.0856,68.102,16314.0
2019-02-01 14:00:00,83.03,83.06,82.79,82.86,15470.0,68.1266,68.1513,67.9297,67.9872,15470.0
2019-02-01 14:30:00,82.84,82.94,82.78,82.81,15476.0,67.9707,68.0528,67.9215,67.9461,15476.0
2019-02-01 15:00:00,82.82,83.05,82.78,82.99,35767.0,67.9543,68.1431,67.9215,68.0938,35767.0
2019-02-01 15:30:00,83.0,83.38,82.99,83.25,83517.0,68.102,68.4138,68.0938,68.3072,83517.0
2019-02-04 09:30:00,83.09,83.2,82.51,83.02,43469.0,68.1759,68.2661,67.7,68.1184,43469.0
2019-02-04 10:00:00,83.0,83.37,82.91,83.0,49473.0,68.102,68.4056,68.0282,68.102,49473.0
2019-02-04 10:30:00,83.09,83.09,82.7,82.92,33137.0,68.1759,68.1759,67.8559,68.0364,33137.0
2019-02-04 11:00:00,82.89,82.92,82.56,82.84,39786.0,68.0118,68.0364,67.741,67.9707,39786.0
2019-02-04 11:30:00,82.85,83.28,82.83,83.16,42420.0,67.979,68.3318,67.9625,68.2333,42420.0
2019-02-04 12:00:00,83.13,83.27,83.07,83.13,26220.0,68.2087,68.3236,68.1595,68.2087,26220.0
2019-02-04 12:30:00,83.13,83.23,83.09,83.17,27213.0,68.2087,68.2907,68.1759,68.2415,27213.0
2019-02-04 13:00:00,83.11,83.2,83.07,83.12,18769.0,68.1923,68.2661,68.1595,68.2005,18769.0
2019-02-04 13:30:00,83.12,83.23,83.08,83.14,16828.0,68.2005,68.2907,68.1677,68.2169,16828.0
2019-02-04 14:00:00,83.12,83.21,83.08,83.11,28936.0,68.2005,68.2743,68.1677,68.1923,28936.0
2019-02-04 14:30:00,83.12,83.16,82.82,82.87,23951.0,68.2005,68.2333,67.9543,67.9954,23951.0
2019-02-04 15:00:00,82.84,82.84,82.5,82.51,29392.0,67.9707,67.9707,67.6918,67.7,29392.0
2019-02-04 15:30:00,82.5,82.93,82.5,82.92,99466.0,67.6918,68.0446,67.6918,68.0364,99466.0
2019-02-05 09:30:00,83.62,84.9,83.12,84.8,69611.0,68.6107,69.661,68.2005,69.5789,69611.0
2019-02-05 10:00:00,84.77,85.5,84.77,85.18,34142.0,69.5543,70.1533,69.5543,69.8907,34142.0
2019-02-05 10:30:00,85.24,85.36,85.05,85.09,29324.0,69.94,70.0384,69.7841,69.8169,29324.0
2019-02-05 11:00:00,85.07,85.11,84.22,84.22,47158.0,69.8005,69.8333,69.103,69.103,47158.0
2019-02-05 11:30:00,84.18,84.28,84.03,84.13,20406.0,69.0702,69.1523,68.9471,69.0292,20406.0
2019-02-05 12:00:00,84.13,84.27,84.06,84.14,23269.0,69.0292,69.1441,68.9718,69.0374,23269.0
2019-02-05 12:30:00,84.11,84.26,84.0,84.0,15558.0,69.0128,69.1359,68.9225,68.9225,15558.0
2019-02-05 13:00:00,84.05,84.27,84.03,84.27,18095.0,68.9636,69.1441,68.9471,69.1441,18095.0
2019-02-05 13:30:00,84.28,84.48,84.27,84.48,19106.0,69.1523,69.3164,69.1441,69.3164,19106.0
2019-02-05 14:00:00,84.53,84.94,84.52,84.86,28266.0,69.3574,69.6938,69.3492,69.6282,28266.0
2019-02-05 14:30:00,84.83,84.99,84.82,84.83,25778.0,69.6036,69.7348,69.5953,69.6036,25778.0
2019-02-05 15:00:00,84.84,84.88,84.64,84.82,41652.0,69.6118,69.6446,69.4477,69.5953,41652.0
2019-02-05 15:30:00,84.82,84.86,84.62,84.8,102519.0,69.5953,69.6282,69.4312,69.5789,102519.0
2019-02-06 09:30:00,85.01,85.59,84.46,84.85,24354.0,69.7512,70.2271,69.3,69.62,24354.0
2019-02-06 10:00:00,84.81,85.13,84.18,84.81,39487.0,69.5871,69.8497,69.0702,69.5871,39487.0
2019-02-06 10:30:00,84.67,84.96,84.43,84.43,20836.0,69.4723,69.7102,69.2754,69.2754,20836.0
2019-02-06 11:00:00,84.48,84.55,84.33,84.45,23280.0,69.3164,69.3738,69.1933,69.2918,23280.0
2019-02-06 11:30:00,84.5,84.7,84.38,84.63,13870.0,69.3328,69.4969,69.2343,69.4395,13870.0
2019-02-06 12:00:00,84.61,84.67,84.34,84.44,13697.0,69.423,69.4723,69.2015,69.2836,13697.0
2019-02-06 12:30:00,84.42,84.63,84.3,84.56,35191.0,69.2671,69.4395,69.1687,69.382,35191.0
2019-02-06 13:00:00,84.56,85.07,84.56,85.06,18253.0,69.382,69.8005,69.382,69.7923,18253.0
2019-02-06 13:30:00,85.06,85.16,84.88,85.11,12717.0,69.7923,69.8743,69.6446,69.8333,12717.0
2019-02-06 14:00:00,85.07,85.15,85.01,85.11,17740.0,69.8005,69.8661,69.7512,69.8333,17740.0
2019-02-06 14:30:00,85.14,85.21,85.08,85.21,25543.0,69.8579,69.9153,69.8087,69.9153,25543.0
2019-02-06 15:00:00,85.17,85.32,85.12,85.32,20388.0,69.8825,70.0056,69.8415,70.0056,20388.0
2019-02-06 15:30:00,85.3,85.47,85.25,85.47,65130.0,69.9892,70.1287,69.9482,70.1287,65130.0
2019-02-07 09:30:00,85.01,85.42,84.53,85.42,14565.0,69.7512,70.0877,69.3574,70.0877,14565.0
2019-02-07 10:00:00,85.5,85.73,85.15,85.47,17848.0,70.1533,70.342,69.8661,70.1287,17848.0
2019-02-07 10:30:00,85.51,85.58,84.82,85.0,19934.0,70.1615,70.2189,69.5953,69.743,19934.0
2019-02-07 11:00:00,84.95,85.08,84.68,84.68,20796.0,69.702,69.8087,69.4805,69.4805,20796.0
2019-02-07 11:30:00,84.63,84.89,84.35,84.73,25980.0,69.4395,69.6528,69.2097,69.5215,25980.0
2019-02-07 12:00:00,84.6,84.68,84.4,84.61,10770.0,69.4148,69.4805,69.2507,69.423,10770.0
2019-02-07 12:30:00,84.6,84.67,84.47,84.54,8261.0,69.4148,69.4723,69.3082,69.3656,8261.0
2019-02-07 13:00:00,84.53,84.93,84.47,84.84,12511.0,69.3574,69.6856,69.3082,69.6118,12511.0
2019-02-07 13:30:00,84.88,85.17,84.88,85.17,10044.0,69.6446,69.8825,69.6446,69.8825,10044.0
2019-02-07 14:00:00,85.1,85.19,84.86,85.14,10941.0,69.8251,69.8989,69.6282,69.8579,10941.0
2019-02-07 14:30:00,85.18,85.18,84.87,84.92,13601.0,69.8907,69.8907,69.6364,69.6774,13601.0
2019-02-07 15:00:00,84.98,85.02,84.78,84.83,19647.0,69.7266,69.7594,69.5625,69.6036,19647.0
2019-02-07 15:30:00,84.83,85.1,84.77,85.09,50760.0,69.6036,69.8251,69.5543,69.8169,50760.0
2019-02-08 09:30:00,85.0,85.87,84.97,85.11,17791.0,69.743,70.4569,69.7184,69.8333,17791.0
2019-02-08 10:00:00,85.02,85.23,84.66,84.85,33202.0,69.7594,69.9318,69.4641,69.62,33202.0
2019-02-08 10:30:00,84.85,85.05,84.59,84.62,27097.0,69.62,69.7841,69.4066,69.4312,27097.0
2019-02-08 11:00:00,84.66,84.66,84.36,84.55,18048.0,69.4641,69.4641,69.2179,69.3738,18048.0
2019-02-08 11:30:00,84.55,84.57,84.01,84.36,15086.0,69.3738,69.3902,68.9307,69.2179,15086.0
2019-02-08 12:00:00,84.39,84.4,84.14,84.22,12248.0,69.2425,69.2507,69.0374,69.103,12248.0
2019-02-08 12:30:00,84.25,84.27,83.95,84.02,16729.0,69.1277,69.1441,68.8815,68.9389,16729.0
2019-02-08 13:00:00,83.99,83.99,83.83,83.89,14440.0,68.9143,68.9143,68.783,68.8323,14440.0
2019-02-08 13:30:00,83.9,83.97,83.8,83.93,11535.0,68.8405,68.8979,68.7584,68.8651,11535.0
2019-02-08 14:00:00,83.92,84.23,83.84,84.13,15313.0,68.8569,69.1112,68.7913,69.0292,15313.0
2019-02-08 14:30:00,84.13,84.22,84.0,84.0,14239.0,69.0292,69.103,68.9225,68.9225,14239.0
2019-02-08 15:00:00,84.02,84.18,83.91,84.06,20533.0,68.9389,69.0702,68.8487,68.9718,20533.0
2019-02-08 15:30:00,84.07,84.07,83.73,83.83,78893.0,68.98,68.98,68.701,68.783,78893.0
2019-02-11 09:30:00,84.21,84.38,83.4,83.58,24181.0,69.0948,69.2343,68.4302,68.5779,24181.0
2019-02-11 10:00:00,83.47,83.77,83.34,83.57,43147.0,68.4877,68.7338,68.381,68.5697,43147.0
2019-02-11 10:30:00,83.63,84.19,83.62,84.18,16143.0,68.6189,69.0784,68.6107,69.0702,16143.0
2019-02-11 11:00:00,84.1,84.37,84.1,84.28,13152.0,69.0046,69.2261,69.0046,69.1523,13152.0
2019-02-11 11:30:00,84.26,84.69,84.25,84.66,19843.0,69.1359,69.4887,69.1277,69.4641,19843.0
2019-02-11 12:00:00,84.66,84.91,84.64,84.76,12232.0,69.4641,69.6692,69.4477,69.5461,12232.0
2019-02-11 12:30:00,84.76,84.8,84.57,84.78,10933.0,69.5461,69.5789,69.3902,69.5625,10933.0
2019-02-11 13:00:00,84.82,84.91,84.68,84.68,12971.0,69.5953,69.6692,69.4805,69.4805,12971.0
2019-02-11 13:30:00,84.73,85.02,84.71,84.97,16603.0,69.5215,69.7594,69.5051,69.7184,16603.0
2019-02-11 14:00:00,85.0,85.05,84.81,84.99,30700.0,69.743,69.7841,69.5871,69.7348,30700.0
2019-02-11 14:30:00,85.02,85.58,84.96,85.06,48683.0,69.7594,70.2189,69.7102,69.7923,48683.0
2019-02-11 15:00:00,85.07,85.18,84.97,85.14,24549.0,69.8005,69.8907,69.7184,69.8579,24549.0
2019-02-11 15:30:00,85.12,85.19,84.97,84.98,87688.0,69.8415,69.8989,69.7184,69.7266,87688.0
2019-02-12 09:30:00,85.65,87.51,85.48,87.36,30409.0,70.2764,71.8025,70.1369,71.6794,30409.0
2019-02-12 10:00:00,87.4,87.67,87.14,87.36,71236.0,71.7123,71.9338,71.4989,71.6794,71236.0
2019-02-12 10:30:00,87.45,88.14,87.31,88.07,49176.0,71.7533,72.3194,71.6384,72.262,49176.0
2019-02-12 11:00:00,88.04,88.57,88.0,88.46,40270.0,72.2374,72.6722,72.2046,72.582,40270.0
2019-02-12 11:30:00,88.47,88.5,88.17,88.42,37546.0,72.5902,72.6148,72.344,72.5492,37546.0
2019-02-12 12:00:00,88.42,88.46,88.01,88.03,25754.0,72.5492,72.582,72.2128,72.2292,25754.0
2019-02-12 12:30:00,88.04,88.33,87.95,88.32,32531.0,72.2374,72.4753,72.1635,72.4671,32531.0
2019-02-12 13:00:00,88.36,88.71,88.3,88.69,28291.0,72.4999,72.7871,72.4507,72.7707,28291.0
2019-02-12 13:30:00,88.69,88.74,88.3,88.49,28754.0,72.7707,72.8117,72.4507,72.6066,28754.0
2019-02-12 14:00:00,88.47,88.51,88.16,88.36,33578.0,72.5902,72.623,72.3358,72.4999,33578.0
2019-02-12 14:30:00,88.34,88.35,88.18,88.29,26415.0,72.4835,72.4917,72.3522,72.4425,26415.0
2019-02-12 15:00:00,88.29,88.58,88.29,88.56,46529.0,72.4425,72.6805,72.4425,72.664,46529.0
2019-02-12 15:30:00,88.55,88.6,88.35,88.5,124430.0,72.6558,72.6969,72.4917,72.6148,124430.0
2019-02-13 09:30:00,88.59,88.78,87.64,88.22,46241.0,72.6887,72.8446,71.9092,72.3851,46241.0
2019-02-13 10:00:00,88.22,88.83,88.14,88.77,57216.0,72.3851,72.8856,72.3194,72.8363,57216.0
2019-02-13 10:30:00,88.76,88.9,88.61,88.88,36598.0,72.8281,72.943,72.7051,72.9266,36598.0
2019-02-13 11:00:00,88.87,89.25,88.82,88.86,62944.0,72.9184,73.2302,72.8774,72.9102,62944.0
2019-02-13 11:30:00,88.86,88.92,88.5,88.89,41320.0,72.9102,72.9594,72.6148,72.9348,41320.0
2019-02-13 12:00:00,88.84,88.99,88.73,88.89,44722.0,72.8938,73.0169,72.8035,72.9348,44722.0
2019-02-13 12:30:00,88.88,88.99,88.79,88.92,38203.0,72.9266,73.0169,72.8528,72.9594,38203.0
2019-02-13 13:00:00,88.93,88.94,88.84,88.9,27528.0,72.9676,72.9758,72.8938,72.943,27528.0
2019-02-13 13:30:00,88.9,89.07,88.74,88.75,89384.0,72.943,73.0825,72.8117,72.8199,89384.0
2019-02-13 14:00:00,88.73,88.76,88.19,88.7,168592.0,72.8035,72.8281,72.3605,72.7789,168592.0
2019-02-13 14:30:00,88.67,88.84,88.51,88.7,33039.0,72.7543,72.8938,72.623,72.7789,33039.0
2019-02-13 15:00:00,88.69,88.87,88.66,88.81,31843.0,72.7707,72.9184,72.7461,72.8692,31843.0
2019-02-13 15:30:00,88.82,88.9,88.76,88.85,108535.0,72.8774,72.943,72.8281,72.902,108535.0
2019-02-14 09:30:00,88.09,88.36,87.67,88.36,10859.0,72.2784,72.4999,71.9338,72.4999,10859.0
2019-02-14 10:00:00,88.38,89.08,88.33,89.07,16765.0,72.5164,73.0907,72.4753,73.0825,16765.0
2019-02-14 10:30:00,89.02,89.15,88.85,88.92,13838.0,73.0415,73.1481,72.902,72.9594,13838.0
2019-02-14 11:00:00,89.04,89.32,89.01,89.14,10584.0,73.0579,73.2876,73.0333,73.1399,10584.0
2019-02-14 11:30:00,89.07,89.45,88.92,89.42,13843.0,73.0825,73.3943,72.9594,73.3697,13843.0
2019-02-14 12:00:00,89.45,89.69,89.43,89.49,11115.0,73.3943,73.5912,73.3779,73.4271,11115.0
2019-02-14 12:30:00,89.46,89.56,89.28,89.38,7783.0,73.4025,73.4845,73.2548,73.3369,7783.0
2019-02-14 13:00:00,89.4,89.56,89.38,89.49,12195.0,73.3533,73.4845,73.3369,73.4271,12195.0
2019-02-14 13:30:00,89.46,89.55,89.38,89.47,5820.0,73.4025,73.4763,73.3369,73.4107,5820.0
2019-02-14 14:00:00,89.43,89.91,89.4,89.81,32000.0,73.3779,73.7717,73.3533,73.6897,32000.0
2019-02-14 14:30:00,89.79,89.87,89.61,89.67,14828.0,73.6733,73.7389,73.5256,73.5748,14828.0
2019-02-14 15:00:00,89.69,89.88,89.58,89.72,29750.0,73.5912,73.7471,73.501,73.6158,29750.0
2019-02-14 15:30:00,89.71,89.88,89.35,89.37,68678.0,73.6076,73.7471,73.3122,73.3287,68678.0
2019-02-15 09:30:00,90.0,90.05,89.3,89.38,15815.0,73.8456,73.8866,73.2712,73.3369,15815.0
2019-02-15 10:00:00,89.54,89.81,89.28,89.38,24512.0,73.4681,73.6897,73.2548,73.3369,24512.0
2019-02-15 10:30:00,89.31,89.87,89.26,89.78,30258.0,73.2794,73.7389,73.2384,73.6651,30258.0
2019-02-15 11:00:00,89.77,90.14,89.74,89.85,30434.0,73.6569,73.9604,73.6322,73.7225,30434.0
2019-02-15 11:30:00,89.93,90.4,89.84,90.33,38611.0,73.7881,74.1738,73.7143,74.1163,38611.0
2019-02-15 12:00:00,90.33,90.6,90.29,90.57,16384.0,74.1163,74.3379,74.0835,74.3133,16384.0
2019-02-15 12:30:00,90.56,90.57,90.24,90.44,47277.0,74.3051,74.3133,74.0425,74.2066,47277.0
2019-02-15 13:00:00,90.43,90.43,90.09,90.19,27469.0,74.1984,74.1984,73.9194,74.0015,27469.0
2019-02-15 13:30:00,90.19,90.21,90.05,90.18,40515.0,74.0015,74.0179,73.8866,73.9933,40515.0
2019-02-15 14:00:00,90.19,90.19,89.82,89.99,31227.0,74.0015,74.0015,73.6979,73.8374,31227.0
2019-02-15 14:30:00,89.95,89.98,89.82,89.95,86494.0,73.8045,73.8292,73.6979,73.8045,86494.0
2019-02-15 15:00:00,89.92,90.02,89.78,89.79,21144.0,73.7799,73.862,73.6651,73.6733,21144.0
2019-02-15 15:30:00,89.79,90.1,89.78,90.08,95005.0,73.6733,73.9276,73.6651,73.9112,95005.0
2019-02-19 09:30:00,89.74,90.05,89.54,90.0,69138.0,73.6322,73.8866,73.4681,73.8456,69138.0
2019-02-19 10:00:00,90.02,90.02,89.54,89.6,55446.0,73.862,73.862,73.4681,73.5174,55446.0
2019-02-19 10:30:00,89.59,89.71,88.99,89.29,127474.0,73.5092,73.6076,73.0169,73.263,127474.0
2019-02-19 11:00:00,89.36,89.79,89.3,89.42,26827.0,73.3204,73.6733,73.2712,73.3697,26827.0
2019-02-19 11:30:00,89.45,89.89,89.45,89.84,29991.0,73.3943,73.7553,73.3943,73.7143,29991.0
2019-02-19 12:00:00,89.83,89.88,89.63,89.83,40615.0,73.7061,73.7471,73.542,73.7061,40615.0
2019-02-19 12:30:00,89.83,89.88,89.66,89.86,57707.0,73.7061,73.7471,73.5666,73.7307,57707.0
2019-02-19 13:00:00,89.88,89.94,89.7,89.7,19406.0,73.7471,73.7963,73.5994,73.5994,19406.0
2019-02-19 13:30:00,89.69,89.85,89.58,89.73,22066.0,73.5912,73.7225,73.501,73.624,22066.0
2019-02-19 14:00:00,89.74,89.97,89.66,89.9,24177.0,73.6322,73.821,73.5666,73.7635,24177.0
2019-02-19 14:30:00,89.9,90.0,89.78,89.91,256691.0,73.7635,73.8456,73.6651,73.7717,256691.0
2019-02-19 15:00:00,89.96,89.97,89.82,89.9,23755.0,73.8128,73.821,73.6979,73.7635,23755.0
2019-02-19 15:30:00,89.91,89.92,89.51,89.63,106924.0,73.7717,73.7799,73.4435,73.542,106924.0
2019-02-20 09:30:00,89.74,89.94,89.34,89.76,23316.0,73.6322,73.7963,73.304,73.6486,23316.0
2019-02-20 10:00:00,89.84,89.91,89.05,89.32,40624.0,73.7143,73.7717,73.0661,73.2876,40624.0
2019-02-20 10:30:00,89.31,89.75,89.23,89.4,64646.0,73.2794,73.6404,73.2138,73.3533,64646.0
2019-02-20 11:00:00,89.38,89.51,89.07,89.14,131132.0,73.3369,73.4435,73.0825,73.1399,131132.0
2019-02-20 11:30:00,89.11,89.32,89.03,89.15,99073.0,73.1153,73.2876,73.0497,73.1481,99073.0
2019-02-20 12:00:00,89.16,89.74,89.06,89.51,128773.0,73.1563,73.6322,73.0743,73.4435,128773.0
2019-02-20 12:30:00,89.48,90.03,89.42,89.86,28282.0,73.4189,73.8702,73.3697,73.7307,28282.0
2019-02-20 13:00:00,89.88,90.38,89.88,90.38,16709.0,73.7471,74.1574,73.7471,74.1574,16709.0
2019-02-20 13:30:00,90.4,90.71,90.35,90.66,24623.0,74.1738,74.4281,74.1327,74.3871,24623.0
2019-02-20 14:00:00,90.64,90.79,90.35,90.64,30336.0,74.3707,74.4938,74.1327,74.3707,30336.0
2019-02-20 14:30:00,90.62,90.94,90.58,90.83,50125.0,74.3543,74.6168,74.3215,74.5266,50125.0
2019-02-20 15:00:00,90.83,90.94,90.74,90.86,32092.0,74.5266,74.6168,74.4527,74.5512,32092.0
2019-02-20 15:30:00,90.84,90.87,90.38,90.49,99229.0,74.5348,74.5594,74.1574,74.2476,99229.0
2019-02-21 09:30:00,90.41,90.73,89.96,90.4,34369.0,74.182,74.4445,73.8128,74.1738,34369.0
2019-02-21 10:00:00,90.21,90.34,89.82,89.97,121228.0,74.0179,74.1245,73.6979,73.821,121228.0
2019-02-21 10:30:00,89.91,89.95,89.22,89.42,23132.0,73.7717,73.8045,73.2056,73.3697,23132.0
2019-02-21 11:00:00,89.36,89.74,89.29,89.59,41940.0,73.3204,73.6322,73.263,73.5092,41940.0
2019-02-21 11:30:00,89.56,89.89,89.45,89.86,40541.0,73.4845,73.7553,73.3943,73.7307,40541.0
2019-02-21 12:00:00,89.83,90.05,89.82,90.01,21290.0,73.7061,73.8866,73.6979,73.8538,21290.0
2019-02-21 12:30:00,90.01,90.05,89.92,90.03,61860.0,73.8538,73.8866,73.7799,73.8702,61860.0
2019-02-21 13:00:00,90.04,90.58,89.95,90.54,46738.0,73.8784,74.3215,73.8045,74.2886,46738.0
2019-02-21 13:30:00,90.5,90.54,89.84,90.26,43885.0,74.2558,74.2886,73.7143,74.0589,43885.0
2019-02-21 14:00:00,90.23,90.26,89.93,90.01,34068.0,74.0343,74.0589,73.7881,73.8538,34068.0
2019-02-21 14:30:00,90.02,90.1,89.87,89.97,28666.0,73.862,73.9276,73.7389,73.821,28666.0
2019-02-21 15:00:00,89.96,90.12,89.91,89.97,48231.0,73.8128,73.944,73.7717,73.821,48231.0
2019-02-21 15:30:00,89.98,90.48,89.96,90.44,137197.0,73.8292,74.2394,73.8128,74.2066,137197.0
2019-02-22 09:30:00,90.78,90.98,90.38,90.53,64358.0,74.4856,74.6497,74.1574,74.2804,64358.0
2019-02-22 10:00:00,90.58,90.75,90.15,90.27,43817.0,74.3215,74.461,73.9686,74.0671,43817.0
2019-02-22 10:30:00,90.31,90.84,90.22,90.83,50003.0,74.0999,74.5348,74.0261,74.5266,50003.0
2019-02-22 11:00:00,90.87,92.19,90.87,92.13,83704.0,74.5594,75.6425,74.5594,75.5932,83704.0
2019-02-22 11:30:00,92.07,92.37,92.0,92.37,57222.0,75.544,75.7902,75.4866,75.7902,57222.0
2019-02-22 12:00:00,92.4,92.81,92.04,92.06,48565.0,75.8148,76.1512,75.5194,75.5358,48565.0
2019-02-22 12:30:00,92.07,92.31,91.95,92.31,34211.0,75.544,75.7409,75.4456,75.7409,34211.0
2019-02-22 13:00:00,92.3,92.36,91.68,92.18,59301.0,75.7327,75.782,75.224,75.6343,59301.0
2019-02-22 13:30:00,92.25,92.79,92.09,92.22,73749.0,75.6917,76.1348,75.5604,75.6671,73749.0
2019-02-22 14:00:00,92.23,92.42,91.96,91.99,42320.0,75.6753,75.8312,75.4538,75.4784,42320.0
2019-02-22 14:30:00,91.99,92.26,91.76,92.01,48046.0,75.4784,75.6999,75.2897,75.4948,48046.0
2019-02-22 15:00:00,91.98,92.52,91.98,92.31,66121.0,75.4702,75.9132,75.4702,75.7409,66121.0
2019-02-22 15:30:00,92.3,92.63,92.14,92.5,189179.0,75.7327,76.0035,75.6015,75.8968,189179.0
2019-02-25 09:30:00,99.2,103.14,99.0,102.14,552035.0,81.3942,84.627,81.2301,83.8065,552035.0
2019-02-25 10:00:00,102.24,103.42,101.76,102.86,399948.0,83.8886,84.8568,83.4947,84.3973,399948.0
2019-02-25 10:30:00,102.87,103.01,101.83,102.05,386696.0,84.4055,84.5204,83.5522,83.7327,386696.0
2019-02-25 11:00:00,102.05,102.67,101.88,102.36,236966.0,83.7327,84.2414,83.5932,83.987,236966.0
2019-02-25 11:30:00,102.37,102.5,101.4,101.65,209446.0,83.9952,84.1019,83.1993,83.4045,209446.0
2019-02-25 12:00:00,101.65,102.13,101.6,101.68,131633.0,83.4045,83.7983,83.3634,83.4291,131633.0
2019-02-25 12:30:00,101.65,101.75,100.33,100.54,124326.0,83.4045,83.4865,82.3214,82.4937,124326.0
2019-02-25 13:00:00,100.56,101.29,100.0,100.16,193309.0,82.5101,83.1091,82.0506,82.1819,193309.0
2019-02-25 13:30:00,100.14,100.17,99.5,100.08,242146.0,82.1655,82.1901,81.6404,82.1163,242146.0
2019-02-25 14:00:00,100.05,100.76,100.02,100.5,206852.0,82.0917,82.6742,82.067,82.4609,206852.0
2019-02-25 14:30:00,100.44,101.0,100.44,100.89,133308.0,82.4117,82.8711,82.4117,82.7809,133308.0
2019-02-25 15:00:00,100.94,101.03,100.18,100.55,156256.0,82.8219,82.8958,82.1983,82.5019,156256.0
2019-02-25 15:30:00,100.55,100.77,99.74,100.03,423013.0,82.5019,82.6824,81.8373,82.0753,423013.0
2019-02-26 09:30:00,100.1,101.33,99.99,101.14,109800.0,82.1327,83.1419,82.0424,82.986,109800.0
2019-02-26 10:00:00,101.14,101.14,99.21,99.22,103778.0,82.986,82.986,81.4024,81.4106,103778.0
2019-02-26 10:30:00,99.25,99.53,98.17,98.36,62746.0,81.4353,81.665,80.5491,80.705,62746.0
2019-02-26 11:00:00,98.34,99.01,98.14,98.64,39910.0,80.6886,81.2383,80.5245,80.9347,39910.0
2019-02-26 11:30:00,98.65,99.05,98.65,98.81,29859.0,80.943,81.2712,80.943,81.0742,29859.0
2019-02-26 12:00:00,98.78,99.36,98.77,98.98,38495.0,81.0496,81.5255,81.0414,81.2137,38495.0
2019-02-26 12:30:00,99.01,99.08,98.51,98.71,32569.0,81.2383,81.2958,80.8281,80.9922,32569.0
2019-02-26 13:00:00,98.68,99.01,98.67,98.89,26346.0,80.9676,81.2383,80.9594,81.1399,26346.0
2019-02-26 13:30:00,98.85,99.07,98.78,99.0,32325.0,81.1071,81.2876,81.0496,81.2301,32325.0
2019-02-26 14:00:00,99.0,99.5,98.91,99.28,51834.0,81.2301,81.6404,81.1563,81.4599,51834.0
2019-02-26 14:30:00,99.28,99.3,99.09,99.22,41772.0,81.4599,81.4763,81.304,81.4106,41772.0
2019-02-26 15:00:00,99.23,99.51,99.15,99.19,50558.0,81.4188,81.6486,81.3532,81.386,50558.0
2019-02-26 15:30:00,99.17,99.25,98.75,99.12,239115.0,81.3696,81.4353,81.025,81.3286,239115.0
2019-02-27 09:30:00,98.78,99.37,98.37,98.7,37946.0,81.0496,81.5337,80.7132,80.984,37946.0
2019-02-27 10:00:00,98.62,98.88,98.27,98.68,37239.0,80.9183,81.1317,80.6312,80.9676,37239.0
2019-02-27 10:30:00,98.67,98.89,98.5,98.77,28560.0,80.9594,81.1399,80.8199,81.0414,28560.0
2019-02-27 11:00:00,98.81,99.17,98.76,99.04,31856.0,81.0742,81.3696,81.0332,81.2629,31856.0
2019-02-27 11:30:00,99.06,99.43,98.98,99.17,34267.0,81.2794,81.5829,81.2137,81.3696,34267.0
2019-02-27 12:00:00,99.2,99.27,99.11,99.16,33355.0,81.3942,81.4517,81.3204,81.3614,33355.0
2019-02-27 12:30:00,99.15,99.17,98.82,98.83,48977.0,81.3532,81.3696,81.0824,81.0906,48977.0
2019-02-27 13:00:00,98.87,98.99,98.82,98.82,32871.0,81.1235,81.2219,81.0824,81.0824,32871.0
2019-02-27 13:30:00,98.84,98.92,98.76,98.88,37712.0,81.0988,81.1645,81.0332,81.1317,37712.0
2019-02-27 14:00:00,98.84,99.16,98.83,98.9,55347.0,81.0988,81.3614,81.0906,81.1481,55347.0
2019-02-27 14:30:00,98.91,98.96,98.72,98.76,44051.0,81.1563,81.1973,81.0004,81.0332,44051.0
2019-02-27 15:00:00,98.76,98.77,98.24,98.41,72266.0,81.0332,81.0414,80.6065,80.746,72266.0
2019-02-27 15:30:00,98.4,98.58,98.27,98.32,224640.0,80.7378,80.8855,80.6312,80.6722,224640.0
2019-02-28 09:30:00,98.35,98.82,97.66,97.91,36409.0,80.6968,81.0824,80.1307,80.3358,36409.0
2019-02-28 10:00:00,97.9,97.96,97.2,97.33,27341.0,80.3276,80.3768,79.7532,79.8599,27341.0
2019-02-28 10:30:00,97.33,97.34,97.0,97.24,28584.0,79.8599,79.8681,79.5891,79.786,28584.0
2019-02-28 11:00:00,97.25,97.43,96.92,96.93,75657.0,79.7942,79.9419,79.5235,79.5317,75657.0
2019-02-28 11:30:00,96.96,97.45,96.94,97.0,64879.0,79.5563,79.9583,79.5399,79.5891,64879.0
2019-02-28 12:00:00,96.99,97.51,96.98,97.34,38372.0,79.5809,80.0076,79.5727,79.8681,38372.0
2019-02-28 12:30:00,97.34,97.57,97.24,97.55,33132.0,79.8681,80.0568,79.786,80.0404,33132.0
2019-02-28 13:00:00,97.58,97.64,97.45,97.49,30454.0,80.065,80.1142,79.9583,79.9912,30454.0
2019-02-28 13:30:00,97.47,97.83,97.47,97.79,21480.0,79.9748,80.2701,79.9748,80.2373,21480.0
2019-02-28 14:00:00,97.81,98.04,97.76,97.98,51752.0,80.2537,80.4424,80.2127,80.3932,51752.0
2019-02-28 14:30:00,97.95,97.95,97.6,97.74,32897.0,80.3686,80.3686,80.0814,80.1963,32897.0
2019-02-28 15:00:00,97.74,98.01,97.36,97.48,67543.0,80.1963,80.4178,79.8845,79.983,67543.0
2019-02-28 15:30:00,97.48,97.6,97.35,97.44,222325.0,79.983,80.0814,79.8763,79.9501,222325.0
2019-03-01 09:30:00,99.03,100.14,98.71,98.92,58630.0,81.2547,82.1655,80.9922,81.1645,58630.0
2019-03-01 10:00:00,98.83,98.83,97.84,98.59,28631.0,81.0906,81.0906,80.2783,80.8937,28631.0
2019-03-01 10:30:00,98.61,99.18,98.61,98.73,36122.0,80.9101,81.3778,80.9101,81.0086,36122.0
2019-03-01 11:00:00,98.75,98.78,98.35,98.57,24153.0,81.025,81.0496,80.6968,80.8773,24153.0
2019-03-01 11:30:00,98.63,99.09,98.63,98.9,29925.0,80.9265,81.304,80.9265,81.1481,29925.0
2019-03-01 12:00:00,98.9,99.51,98.88,99.41,25910.0,81.1481,81.6486,81.1317,81.5665,25910.0
2019-03-01 12:30:00,99.41,99.7,99.38,99.68,38093.0,81.5665,81.8045,81.5419,81.7881,38093.0
2019-03-01 13:00:00,99.72,99.81,99.41,99.58,29945.0,81.8209,81.8947,81.5665,81.706,29945.0
2019-03-01 13:30:00,99.59,99.75,99.58,99.7,17976.0,81.7142,81.8455,81.706,81.8045,17976.0
2019-03-01 14:00:00,99.68,100.11,99.62,100.04,31618.0,81.7881,82.1409,81.7388,82.0835,31618.0
2019-03-01 14:30:00,100.04,100.05,99.76,99.76,36335.0,82.0835,82.0917,81.8537,81.8537,36335.0
2019-03-01 15:00:00,99.76,99.85,99.54,99.74,59385.0,81.8537,81.9276,81.6732,81.8373,59385.0
2019-03-01 15:30:00,99.72,99.98,99.58,99.67,170794.0,81.8209,82.0342,81.706,81.7799,170794.0
2019-03-04 09:30:00,99.2,100.0,98.0,98.26,40670.0,81.3942,82.0506,80.4096,80.623,40670.0
2019-03-04 10:00:00,98.26,98.29,97.54,97.69,36991.0,80.623,80.6476,80.0322,80.1553,36991.0
2019-03-04 10:30:00,97.68,97.78,96.93,96.93,28436.0,80.1471,80.2291,79.5317,79.5317,28436.0
2019-03-04 11:00:00,96.93,97.4,96.58,96.79,35825.0,79.5317,79.9173,79.2445,79.4168,35825.0
2019-03-04 11:30:00,96.75,97.11,96.49,96.58,29224.0,79.384,79.6794,79.1707,79.2445,29224.0
2019-03-04 12:00:00,96.64,96.89,96.24,96.54,77123.0,79.2937,79.4989,78.9655,79.2117,77123.0
2019-03-04 12:30:00,96.46,96.65,96.21,96.27,36099.0,79.146,79.3019,78.9409,78.9901,36099.0
2019-03-04 13:00:00,96.26,96.26,95.51,95.73,40936.0,78.9819,78.9819,78.3666,78.5471,40936.0
2019-03-04 13:30:00,95.72,95.81,95.27,95.27,47834.0,78.5389,78.6127,78.1696,78.1696,47834.0
2019-03-04 14:00:00,95.26,95.85,95.26,95.62,31329.0,78.1614,78.6455,78.1614,78.4568,31329.0
2019-03-04 14:30:00,95.62,95.73,95.24,95.36,56965.0,78.4568,78.5471,78.145,78.2435,56965.0
2019-03-04 15:00:00,95.34,95.93,95.26,95.69,81767.0,78.2271,78.7112,78.1614,78.5143,81767.0
2019-03-04 15:30:00,95.7,95.79,95.21,95.34,142413.0,78.5225,78.5963,78.1204,78.2271,142413.0
2019-03-05 09:30:00,95.65,96.12,95.49,95.75,26047.0,78.4814,78.8671,78.3502,78.5635,26047.0
2019-03-05 10:00:00,95.72,96.43,95.3,95.3,52485.0,78.5389,79.1214,78.1943,78.1943,52485.0
2019-03-05 10:30:00,95.38,95.53,95.2,95.53,39833.0,78.2599,78.383,78.1122,78.383,39833.0
2019-03-05 11:00:00,95.51,95.79,95.48,95.75,16410.0,78.3666,78.5963,78.3419,78.5635,16410.0
2019-03-05 11:30:00,95.7,95.74,95.29,95.29,35113.0,78.5225,78.5553,78.186,78.186,35113.0
2019-03-05 12:00:00,95.26,95.47,94.91,94.91,41518.0,78.1614,78.3337,77.8743,77.8743,41518.0
2019-03-05 12:30:00,94.88,95.08,94.73,94.94,15043.0,77.8496,78.0137,77.7266,77.8989,15043.0
2019-03-05 13:00:00,94.92,95.08,94.74,94.75,24119.0,77.8825,78.0137,77.7348,77.743,24119.0
2019-03-05 13:30:00,94.72,94.79,94.64,94.75,15985.0,77.7184,77.7758,77.6527,77.743,15985.0
2019-03-05 14:00:00,94.71,95.1,94.71,95.06,13911.0,77.7102,78.0302,77.7102,77.9973,13911.0
2019-03-05 14:30:00,95.09,95.09,94.78,94.85,17847.0,78.0219,78.0219,77.7676,77.825,17847.0
2019-03-05 15:00:00,94.84,94.94,94.68,94.78,25650.0,77.8168,77.8989,77.6855,77.7676,25650.0
2019-03-05 15:30:00,94.76,94.76,94.39,94.44,116829.0,77.7512,77.7512,77.4476,77.4886,116829.0
2019-03-06 09:30:00,94.28,94.9,94.06,94.07,29325.0,77.3573,77.8661,77.1768,77.185,29325.0
2019-03-06 10:00:00,94.11,94.15,93.33,93.46,55345.0,77.2179,77.2507,76.5779,76.6845,55345.0
2019-03-06 10:30:00,93.38,93.45,93.03,93.15,35777.0,76.6189,76.6763,76.3317,76.4302,35777.0
2019-03-06 11:00:00,93.18,93.54,93.03,93.29,30698.0,76.4548,76.7502,76.3317,76.545,30698.0
2019-03-06 11:30:00,93.29,93.72,93.28,93.46,26962.0,76.545,76.8979,76.5368,76.6845,26962.0
2019-03-06 12:00:00,93.5,93.68,92.98,92.99,24727.0,76.7173,76.865,76.2907,76.2989,24727.0
2019-03-06 12:30:00,92.99,93.2,92.91,93.02,9956.0,76.2989,76.4712,76.2332,76.3235,9956.0
2019-03-06 13:00:00,93.01,93.11,92.81,92.89,21322.0,76.3153,76.3973,76.1512,76.2168,21322.0
2019-03-06 13:30:00,92.89,93.1,92.8,93.1,37410.0,76.2168,76.3891,76.143,76.3891,37410.0
2019-03-06 14:00:00,93.12,93.54,92.98,93.53,29437.0,76.4056,76.7502,76.2907,76.742,29437.0
2019-03-06 14:30:00,93.56,93.79,93.26,93.62,51492.0,76.7666,76.9553,76.5204,76.8158,51492.0
2019-03-06 15:00:00,93.58,93.64,93.16,93.16,31573.0,76.783,76.8322,76.4384,76.4384,31573.0
2019-03-06 15:30:00,93.19,93.44,93.1,93.11,114528.0,76.463,76.6681,76.3891,76.3973,114528.0
2019-03-07 09:30:00,93.33,93.47,91.79,92.24,71343.0,76.5779,76.6927,75.3143,75.6835,71343.0
2019-03-07 10:00:00,92.14,92.47,91.81,92.46,40240.0,75.6015,75.8722,75.3307,75.864,40240.0
2019-03-07 10:30:00,92.35,93.15,92.26,92.86,80516.0,75.7738,76.4302,75.6999,76.1922,80516.0
2019-03-07 11:00:00,92.81,93.1,92.54,92.72,37665.0,76.1512,76.3891,75.9297,76.0773,37665.0
2019-03-07 11:30:00,92.82,93.19,92.63,92.77,15925.0,76.1594,76.463,76.0035,76.1184,15925.0
2019-03-07 12:00:00,92.73,92.97,92.67,92.76,10924.0,76.0856,76.2825,76.0363,76.1102,10924.0
2019-03-07 12:30:00,92.68,93.31,92.65,93.03,40991.0,76.0445,76.5614,76.0199,76.3317,40991.0
2019-03-07 13:00:00,93.05,93.47,93.04,93.44,18115.0,76.3481,76.6927,76.3399,76.6681,18115.0
2019-03-07 13:30:00,93.45,93.66,93.32,93.5,20819.0,76.6763,76.8486,76.5697,76.7173,20819.0
2019-03-07 14:00:00,93.53,93.63,93.28,93.55,22699.0,76.742,76.824,76.5368,76.7584,22699.0
2019-03-07 14:30:00,93.58,93.58,93.31,93.37,20753.0,76.783,76.783,76.5614,76.6107,20753.0
2019-03-07 15:00:00,93.36,93.86,93.31,93.75,29906.0,76.6025,77.0127,76.5614,76.9225,29906.0
2019-03-07 15:30:00,93.73,93.91,93.55,93.58,92701.0,76.9061,77.0538,76.7584,76.783,92701.0
2019-03-08 09:30:00,92.63,93.15,91.87,92.63,53668.0,76.0035,76.4302,75.3799,76.0035,53668.0
2019-03-08 10:00:00,92.62,93.17,92.46,93.08,45643.0,75.9953,76.4466,75.864,76.3727,45643.0
2019-03-08 10:30:00,93.09,93.47,93.09,93.47,17680.0,76.3809,76.6927,76.3809,76.6927,17680.0
2019-03-08 11:00:00,93.39,93.5,93.29,93.37,22250.0,76.6271,76.7173,76.545,76.6107,22250.0
2019-03-08 11:30:00,93.37,93.41,92.8,92.84,26529.0,76.6107,76.6435,76.143,76.1758,26529.0
2019-03-08 12:00:00,92.84,93.21,92.68,93.21,16486.0,76.1758,76.4794,76.0445,76.4794,16486.0
2019-03-08 12:30:00,93.19,93.23,92.9,92.9,13381.0,76.463,76.4958,76.225,76.225,13381.0
2019-03-08 13:00:00,92.93,93.01,92.61,92.82,12074.0,76.2497,76.3153,75.9871,76.1594,12074.0
2019-03-08 13:30:00,92.83,93.11,92.77,93.03,16500.0,76.1676,76.3973,76.1184,76.3317,16500.0
2019-03-08 14:00:00,93.02,93.02,92.87,92.91,32339.0,76.3235,76.3235,76.2004,76.2332,32339.0
2019-03-08 14:30:00,92.88,93.13,92.73,93.11,16544.0,76.2086,76.4138,76.0856,76.3973,16544.0
2019-03-08 15:00:00,93.1,93.1,92.55,92.55,45395.0,76.3891,76.3891,75.9379,75.9379,45395.0
2019-03-08 15:30:00,92.57,93.14,92.49,92.9,171890.0,75.9543,76.422,75.8886,76.225,171890.0
2019-03-11 09:30:00,92.87,92.87,91.9,92.3,41433.0,76.609,76.609,75.8088,76.1388,41433.0
2019-03-11 10:00:00,92.31,92.64,91.96,92.2,50518.0,76.147,76.4192,75.8583,76.0563,50518.0
2019-03-11 10:30:00,92.18,92.46,92.06,92.2,31977.0,76.0398,76.2708,75.9408,76.0563,31977.0
2019-03-11 11:00:00,92.19,92.66,92.12,92.62,39265.0,76.048,76.4357,75.9903,76.4027,39265.0
2019-03-11 11:30:00,92.62,92.67,92.15,92.55,34554.0,76.4027,76.444,76.015,76.345,34554.0
2019-03-11 12:00:00,92.53,92.64,92.38,92.61,21696.0,76.3285,76.4192,76.2048,76.3945,21696.0
2019-03-11 12:30:00,92.61,92.76,92.53,92.71,16342.0,76.3945,76.5182,76.3285,76.477,16342.0
2019-03-11 13:00:00,92.69,92.91,92.68,92.9,29332.0,76.4605,76.642,76.4522,76.6337,29332.0
2019-03-11 13:30:00,92.86,93.36,92.82,93.36,28972.0,76.6007,77.0132,76.5677,77.0132,28972.0
2019-03-11 14:00:00,93.36,93.36,93.03,93.21,34514.0,77.0132,77.0132,76.7409,76.8894,34514.0
2019-03-11 14:30:00,93.21,93.52,93.14,93.46,16990.0,76.8894,77.1452,76.8317,77.0957,16990.0
2019-03-11 15:00:00,93.43,93.47,93.2,93.33,41153.0,77.0709,77.1039,76.8812,76.9884,41153.0
2019-03-11 15:30:00,93.31,93.36,92.95,93.18,141972.0,76.9719,77.0132,76.675,76.8647,141972.0
2019-03-12 09:30:00,93.27,93.62,92.61,92.77,23723.0,76.9389,77.2276,76.3945,76.5265,23723.0
2019-03-12 10:00:00,92.81,93.28,92.72,93.01,32529.0,76.5595,76.9472,76.4852,76.7244,32529.0
2019-03-12 10:30:00,93.12,93.18,92.86,93.1,24350.0,76.8152,76.8647,76.6007,76.7987,24350.0
2019-03-12 11:00:00,93.04,93.77,92.94,93.7,58586.0,76.7492,77.3514,76.6667,77.2936,58586.0
2019-03-12 11:30:00,93.73,94.16,93.73,93.92,27505.0,77.3184,77.6731,77.3184,77.4751,27505.0
2019-03-12 12:00:00,93.95,94.09,93.83,93.98,18611.0,77.4999,77.6153,77.4009,77.5246,18611.0
2019-03-12 12:30:00,93.96,93.96,93.33,93.36,26213.0,77.5081,77.5081,76.9884,77.0132,26213.0
2019-03-12 13:00:00,93.33,93.58,93.27,93.48,15042.0,76.9884,77.1946,76.9389,77.1122,15042.0
2019-03-12 13:30:00,93.47,94.01,93.28,93.85,36258.0,77.1039,77.5494,76.9472,77.4174,36258.0
2019-03-12 14:00:00,93.88,94.1,93.85,93.98,27009.0,77.4421,77.6236,77.4174,77.5246,27009.0
2019-03-12 14:30:00,93.94,94.14,93.78,94.11,32450.0,77.4916,77.6566,77.3596,77.6318,32450.0
2019-03-12 15:00:00,94.11,94.11,93.83,93.92,39401.0,77.6318,77.6318,77.4009,77.4751,39401.0
2019-03-12 15:30:00,93.91,94.14,93.7,93.81,97606.0,77.4669,77.6566,77.2936,77.3844,97606.0
2019-03-13 09:30:00,94.08,94.1,93.6,93.76,13036.0,77.6071,77.6236,77.2111,77.3431,13036.0
2019-03-13 10:00:00,93.8,94.05,93.74,93.93,11780.0,77.3761,77.5824,77.3266,77.4834,11780.0
2019-03-13 10:30:00,93.99,94.11,93.8,94.01,20642.0,77.5329,77.6318,77.3761,77.5494,20642.0
2019-03-13 11:00:00,94.04,94.53,94.04,94.39,17462.0,77.5741,77.9783,77.5741,77.8628,17462.0
2019-03-13 11:30:00,94.37,94.46,94.16,94.18,12156.0,77.8463,77.9206,77.6731,77.6896,12156.0
2019-03-13 12:00:00,94.19,94.55,94.14,94.55,13003.0,77.6978,77.9948,77.6566,77.9948,13003.0
2019-03-13 12:30:00,94.55,94.67,94.43,94.67,25477.0,77.9948,78.0938,77.8958,78.0938,25477.0
2019-03-13 13:00:00,94.66,94.72,94.58,94.7,12624.0,78.0855,78.135,78.0196,78.1185,12624.0
2019-03-13 13:30:00,94.68,94.87,94.47,94.65,23768.0,78.102,78.2588,77.9288,78.0773,23768.0
2019-03-13 14:00:00,94.65,94.81,94.56,94.58,29790.0,78.0773,78.2093,78.0031,78.0196,29790.0
2019-03-13 14:30:00,94.56,94.57,94.29,94.41,26153.0,78.0031,78.0113,77.7803,77.8793,26153.0
2019-03-13 15:00:00,94.42,94.55,94.29,94.37,40115.0,77.8876,77.9948,77.7803,77.8463,40115.0
2019-03-13 15:30:00,94.39,94.69,94.08,94.2,110139.0,77.8628,78.1103,77.6071,77.7061,110139.0
2019-03-14 09:30:00,94.13,94.27,93.46,93.46,69170.0,77.6483,77.7638,77.0957,77.0957,69170.0
2019-03-14 10:00:00,93.4,93.45,92.72,93.11,19896.0,77.0462,77.0874,76.4852,76.8069,19896.0
2019-03-14 10:30:00,93.11,93.29,92.96,93.19,18856.0,76.8069,76.9554,76.6832,76.8729,18856.0
2019-03-14 11:00:00,93.21,93.45,93.09,93.35,21221.0,76.8894,77.0874,76.7904,77.0049,21221.0
2019-03-14 11:30:00,93.36,93.54,93.28,93.4,13825.0,77.0132,77.1616,76.9472,77.0462,13825.0
2019-03-14 12:00:00,93.43,93.61,93.37,93.56,11484.0,77.0709,77.2194,77.0214,77.1781,11484.0
2019-03-14 12:30:00,93.55,93.77,93.51,93.67,25634.0,77.1699,77.3514,77.1369,77.2689,25634.0
2019-03-14 13:00:00,93.69,93.8,93.61,93.71,17114.0,77.2854,77.3761,77.2194,77.3019,17114.0
2019-03-14 13:30:00,93.71,93.77,93.62,93.69,14557.0,77.3019,77.3514,77.2276,77.2854,14557.0
2019-03-14 14:00:00,93.66,94.02,93.66,94.02,21897.0,77.2606,77.5576,77.2606,77.5576,21897.0
2019-03-14 14:30:00,94.03,94.05,93.8,93.95,13448.0,77.5659,77.5824,77.3761,77.4999,13448.0
2019-03-14 15:00:00,93.93,93.98,93.79,93.83,32094.0,77.4834,77.5246,77.3679,77.4009,32094.0
2019-03-14 15:30:00,93.82,93.86,93.46,93.63,75955.0,77.3926,77.4256,77.0957,77.2359,75955.0
2019-03-15 09:30:00,93.53,94.93,93.38,94.48,112931.0,77.1534,78.3083,77.0297,77.9371,112931.0
2019-03-15 10:00:00,94.41,94.66,94.01,94.55,33744.0,77.8793,78.0855,77.5494,77.9948,33744.0
2019-03-15 10:30:00,94.52,94.72,94.43,94.59,34549.0,77.9701,78.135,77.8958,78.0278,34549.0
2019-03-15 11:00:00,94.6,94.68,94.35,94.35,20146.0,78.036,78.102,77.8298,77.8298,20146.0
2019-03-15 11:30:00,94.36,94.52,94.24,94.32,31102.0,77.8381,77.9701,77.7391,77.8051,31102.0
2019-03-15 12:00:00,94.3,94.52,94.14,94.49,16684.0,77.7886,77.9701,77.6566,77.9453,16684.0
2019-03-15 12:30:00,94.54,94.8,94.54,94.71,14864.0,77.9866,78.201,77.9866,78.1268,14864.0
2019-03-15 13:00:00,94.7,94.83,94.61,94.75,17605.0,78.1185,78.2258,78.0443,78.1598,17605.0
2019-03-15 13:30:00,94.72,94.87,94.66,94.76,14121.0,78.135,78.2588,78.0855,78.168,14121.0
2019-03-15 14:00:00,94.75,94.92,94.68,94.74,19201.0,78.1598,78.3,78.102,78.1515,19201.0
2019-03-15 14:30:00,94.75,94.92,94.7,94.88,26248.0,78.1598,78.3,78.1185,78.267,26248.0
2019-03-15 15:00:00,94.88,95.08,94.82,94.9,34299.0,78.267,78.432,78.2175,78.2835,34299.0
2019-03-15 15:30:00,94.87,94.98,94.69,94.85,101744.0,78.2588,78.3495,78.1103,78.2423,101744.0
2019-03-18 09:30:00,95.48,96.11,94.85,96.06,99226.0,78.762,79.2817,78.2423,79.2404,99226.0
2019-03-18 10:00:00,96.08,96.15,95.86,96.01,46212.0,79.2569,79.3147,79.0754,79.1992,46212.0
2019-03-18 10:30:00,96.01,96.17,95.71,96.06,24110.0,79.1992,79.3311,78.9517,79.2404,24110.0
2019-03-18 11:00:00,96.07,96.13,95.82,95.88,31901.0,79.2487,79.2982,79.0424,79.0919,31901.0
2019-03-18 11:30:00,95.84,96.01,95.78,95.93,27263.0,79.0589,79.1992,79.0094,79.1332,27263.0
2019-03-18 12:00:00,95.94,95.99,95.74,95.76,39954.0,79.1414,79.1827,78.9764,78.9929,39954.0
2019-03-18 12:30:00,95.76,96.14,95.64,96.08,36786.0,78.9929,79.3064,78.894,79.2569,36786.0
2019-03-18 13:00:00,96.11,96.33,96.11,96.2,26641.0,79.2817,79.4631,79.2817,79.3559,26641.0
2019-03-18 13:30:00,96.23,96.37,96.16,96.31,23654.0,79.3806,79.4961,79.3229,79.4466,23654.0
2019-03-18 14:00:00,96.33,96.56,96.29,96.48,53335.0,79.4631,79.6529,79.4301,79.5869,53335.0
2019-03-18 14:30:00,96.48,96.54,96.39,96.5,40270.0,79.5869,79.6364,79.5126,79.6034,40270.0
2019-03-18 15:00:00,96.51,96.82,96.44,96.76,62793.0,79.6116,79.8673,79.5539,79.8178,62793.0
2019-03-18 15:30:00,96.76,97.11,96.74,96.84,162406.0,79.8178,80.1066,79.8013,79.8838,162406.0
2019-03-19 09:30:00,97.81,98.34,97.47,98.2,65460.0,80.684,81.1212,80.4035,81.0057,65460.0
2019-03-19 10:00:00,98.18,98.4,97.9,98.19,46099.0,80.9892,81.1707,80.7582,80.9975,46099.0
2019-03-19 10:30:00,98.11,98.21,97.86,98.12,91610.0,80.9315,81.014,80.7252,80.9397,91610.0
2019-03-19 11:00:00,98.15,98.58,98.13,98.53,31053.0,80.9645,81.3192,80.948,81.2779,31053.0
2019-03-19 11:30:00,98.53,98.72,98.45,98.57,24386.0,81.2779,81.4347,81.2119,81.3109,24386.0
2019-03-19 12:00:00,98.62,98.96,98.58,98.91,26481.0,81.3522,81.6326,81.3192,81.5914,26481.0
2019-03-19 12:30:00,98.91,98.93,98.26,98.48,34858.0,81.5914,81.6079,81.0552,81.2367,34858.0
2019-03-19 13:00:00,98.47,98.54,98.34,98.45,20260.0,81.2284,81.2862,81.1212,81.2119,20260.0
2019-03-19 13:30:00,98.5,98.5,98.2,98.21,24798.0,81.2532,81.2532,81.0057,81.014,24798.0
2019-03-19 14:00:00,98.22,98.31,97.96,98.3,31815.0,81.0222,81.0964,80.8077,81.0882,31815.0
2019-03-19 14:30:00,98.29,98.42,98.22,98.28,31553.0,81.0799,81.1872,81.0222,81.0717,31553.0
2019-03-19 15:00:00,98.27,98.55,98.18,98.23,44407.0,81.0635,81.2944,80.9892,81.0305,44407.0
2019-03-19 15:30:00,98.25,98.25,97.87,97.89,152416.0,81.047,81.047,80.7335,80.75,152416.0
2019-03-20 09:30:00,97.73,98.37,97.17,97.37,22060.0,80.618,81.1459,80.1561,80.321,22060.0
2019-03-20 10:00:00,97.4,97.55,97.06,97.3,43047.0,80.3458,80.4695,80.0653,80.2633,43047.0
2019-03-20 10:30:00,97.26,97.79,97.22,97.75,25009.0,80.2303,80.6675,80.1973,80.6345,25009.0
2019-03-20 11:00:00,97.73,97.79,96.92,97.01,105539.0,80.618,80.6675,79.9498,80.0241,105539.0
2019-03-20 11:30:00,96.98,96.99,96.28,96.35,33044.0,79.9993,80.0076,79.4219,79.4796,33044.0
2019-03-20 12:00:00,96.32,96.59,96.1,96.24,40638.0,79.4549,79.6776,79.2734,79.3889,40638.0
2019-03-20 12:30:00,96.29,96.46,96.1,96.32,30607.0,79.4301,79.5704,79.2734,79.4549,30607.0
2019-03-20 13:00:00,96.32,96.66,96.25,96.58,13466.0,79.4549,79.7354,79.3971,79.6694,13466.0
2019-03-20 13:30:00,96.64,96.77,96.51,96.68,14934.0,79.7189,79.8261,79.6116,79.7519,14934.0
2019-03-20 14:00:00,96.66,97.06,96.42,96.73,44778.0,79.7354,80.0653,79.5374,79.7931,44778.0
2019-03-20 14:30:00,96.75,97.56,96.71,97.22,42388.0,79.8096,80.4778,79.7766,80.1973,42388.0
2019-03-20 15:00:00,97.28,97.4,96.7,96.7,14282.0,80.2468,80.3458,79.7683,79.7683,14282.0
2019-03-20 15:30:00,96.73,96.73,96.24,96.3,68927.0,79.7931,79.7931,79.3889,79.4384,68927.0
2019-03-21 09:30:00,96.21,96.7,95.94,96.51,11063.0,79.3641,79.7683,79.1414,79.6116,11063.0
2019-03-21 10:00:00,96.51,96.9,96.49,96.81,10305.0,79.6116,79.9333,79.5951,79.8591,10305.0
2019-03-21 10:30:00,96.73,97.15,96.59,96.93,11398.0,79.7931,80.1396,79.6776,79.9581,11398.0
2019-03-21 11:00:00,96.95,97.36,96.86,97.23,11603.0,79.9746,80.3128,79.9003,80.2055,11603.0
2019-03-21 11:30:00,97.26,98.05,97.16,97.99,45821.0,80.2303,80.882,80.1478,80.8325,45821.0
2019-03-21 12:00:00,97.96,97.97,97.49,97.49,17271.0,80.8077,80.816,80.42,80.42,17271.0
2019-03-21 12:30:00,97.52,97.63,97.36,97.41,119334.0,80.4448,80.5355,80.3128,80.354,119334.0
2019-03-21 13:00:00,97.45,97.8,97.32,97.42,17688.0,80.387,80.6757,80.2798,80.3623,17688.0
2019-03-21 13:30:00,97.42,97.43,97.23,97.28,7700.0,80.3623,80.3705,80.2055,80.2468,7700.0
2019-03-21 14:00:00,97.29,97.61,97.29,97.52,8254.0,80.255,80.519,80.255,80.4448,8254.0
2019-03-21 14:30:00,97.5,97.55,97.3,97.31,27934.0,80.4283,80.4695,80.2633,80.2715,27934.0
2019-03-21 15:00:00,97.33,97.86,97.28,97.7,39726.0,80.288,80.7252,80.2468,80.5933,39726.0
2019-03-21 15:30:00,97.71,98.21,97.71,97.98,174891.0,80.6015,81.014,80.6015,80.8242,174891.0
2019-03-22 09:30:00,97.24,98.12,97.05,97.1,139717.0,80.2138,80.9397,80.0571,80.0983,139717.0
2019-03-22 10:00:00,97.04,97.47,96.11,96.17,26299.0,80.0488,80.4035,79.2817,79.3311,26299.0
2019-03-22 10:30:00,96.18,96.22,95.39,95.39,32208.0,79.3394,79.3724,78.6877,78.6877,32208.0
2019-03-22 11:00:00,95.34,95.39,94.93,95.06,30630.0,78.6465,78.6877,78.3083,78.4155,30630.0
2019-03-22 11:30:00,95.02,95.04,94.29,94.29,39741.0,78.3825,78.399,77.7803,77.7803,39741.0
2019-03-22 12:00:00,94.3,94.64,94.12,94.13,29182.0,77.7886,78.069,77.6401,77.6483,29182.0
2019-03-22 12:30:00,94.07,94.51,94.07,94.5,22226.0,77.5988,77.9618,77.5988,77.9536,22226.0
2019-03-22 13:00:00,94.49,94.57,94.33,94.45,25834.0,77.9453,78.0113,77.8133,77.9123,25834.0
2019-03-22 13:30:00,94.4,94.5,94.01,94.07,29627.0,77.8711,77.9536,77.5494,77.5988,29627.0
2019-03-22 14:00:00,94.09,94.21,94.03,94.04,30264.0,77.6153,77.7143,77.5659,77.5741,30264.0
2019-03-22 14:30:00,94.06,94.5,94.03,94.47,33173.0,77.5906,77.9536,77.5659,77.9288,33173.0
2019-03-22 15:00:00,94.5,94.64,94.35,94.48,41837.0,77.9536,78.069,77.8298,77.9371,41837.0
2019-03-22 15:30:00,94.47,94.66,94.21,94.45,184604.0,77.9288,78.0855,77.7143,77.9123,184604.0
2019-03-25 09:30:00,94.14,94.42,93.75,94.35,31386.0,77.6566,77.8876,77.3349,77.8298,31386.0
2019-03-25 10:00:00,94.34,94.64,93.8,94.14,22258.0,77.8216,78.069,77.3761,77.6566,22258.0
2019-03-25 10:30:00,94.19,94.94,93.91,94.8,35710.0,77.6978,78.3165,77.4669,78.201,35710.0
2019-03-25 11:00:00,94.81,95.51,94.77,95.41,44649.0,78.2093,78.7867,78.1763,78.7042,44649.0
2019-03-25 11:30:00,95.41,95.41,94.94,95.09,25023.0,78.7042,78.7042,78.3165,78.4403,25023.0
2019-03-25 12:00:00,95.12,95.66,95.08,95.65,19191.0,78.465,78.9104,78.432,78.9022,19191.0
2019-03-25 12:30:00,95.68,95.68,94.95,95.38,20617.0,78.9269,78.9269,78.3248,78.6795,20617.0
2019-03-25 13:00:00,95.49,95.76,95.37,95.42,19506.0,78.7702,78.9929,78.6712,78.7125,19506.0
2019-03-25 13:30:00,95.4,95.49,95.13,95.16,17877.0,78.696,78.7702,78.4732,78.498,17877.0
2019-03-25 14:00:00,95.17,95.3,95.12,95.15,17028.0,78.5062,78.6135,78.465,78.4897,17028.0
2019-03-25 14:30:00,95.2,95.88,95.2,95.87,18253.0,78.531,79.0919,78.531,79.0837,18253.0
2019-03-25 15:00:00,95.87,95.98,95.54,95.64,25578.0,79.0837,79.1744,78.8115,78.894,25578.0
2019-03-25 15:30:00,95.65,95.91,95.49,95.85,75914.0,78.9022,79.1167,78.7702,79.0672,75914.0
2019-03-26 09:30:00,96.65,97.6,95.92,96.93,38389.0,79.7271,80.5108,79.1249,79.9581,38389.0
2019-03-26 10:00:00,96.89,97.52,96.68,97.52,18430.0,79.9251,80.4448,79.7519,80.4448,18430.0
2019-03-26 10:30:00,97.39,98.44,97.39,98.36,69905.0,80.3375,81.2037,80.3375,81.1377,69905.0
2019-03-26 11:00:00,98.4,98.51,98.07,98.45,38632.0,81.1707,81.2614,80.8985,81.2119,38632.0
2019-03-26 11:30:00,98.44,98.44,98.04,98.29,27638.0,81.2037,81.2037,80.8737,81.0799,27638.0
2019-03-26 12:00:00,98.25,98.32,97.62,97.69,58439.0,81.047,81.1047,80.5273,80.585,58439.0
2019-03-26 12:30:00,97.66,97.77,97.46,97.74,18602.0,80.5603,80.651,80.3953,80.6263,18602.0
2019-03-26 13:00:00,97.69,97.88,97.63,97.64,16472.0,80.585,80.7417,80.5355,80.5438,16472.0
2019-03-26 13:30:00,97.65,97.74,97.47,97.51,16453.0,80.552,80.6263,80.4035,80.4365,16453.0
2019-03-26 14:00:00,97.48,97.54,97.09,97.44,32022.0,80.4118,80.4613,80.0901,80.3788,32022.0
2019-03-26 14:30:00,97.41,97.88,97.26,97.88,10853.0,80.354,80.7417,80.2303,80.7417,10853.0
2019-03-26 15:00:00,97.92,98.01,97.66,97.66,28881.0,80.7747,80.849,80.5603,80.5603,28881.0
2019-03-26 15:30:00,97.67,98.1,97.61,97.95,107277.0,80.5685,80.9232,80.519,80.7995,107277.0
2019-03-27 09:30:00,98.26,99.66,98.26,98.88,76087.0,81.0552,82.2101,81.0552,81.5666,76087.0
2019-03-27 10:00:00,98.87,99.88,98.87,99.63,54193.0,81.5584,82.3915,81.5584,82.1853,54193.0
2019-03-27 10:30:00,99.68,99.78,99.31,99.74,25412.0,82.2266,82.3091,81.9214,82.2761,25412.0
2019-03-27 11:00:00,99.75,100.05,99.36,99.66,90904.0,82.2843,82.5318,81.9626,82.2101,90904.0
2019-03-27 11:30:00,99.6,99.79,99.28,99.72,30461.0,82.1606,82.3173,81.8966,82.2596,30461.0
2019-03-27 12:00:00,99.72,100.03,99.55,99.93,19759.0,82.2596,82.5153,82.1193,82.4328,19759.0
2019-03-27 12:30:00,99.88,100.21,99.86,100.17,14983.0,82.3915,82.6638,82.3751,82.6308,14983.0
2019-03-27 13:00:00,100.19,100.68,100.15,100.67,35945.0,82.6473,83.0515,82.6143,83.0432,35945.0
2019-03-27 13:30:00,100.69,100.84,100.61,100.63,44725.0,83.0597,83.1835,82.9937,83.0102,44725.0
2019-03-27 14:00:00,100.55,100.96,100.54,100.76,35789.0,82.9442,83.2824,82.936,83.1175,35789.0
2019-03-27 14:30:00,100.75,100.89,100.28,100.29,24500.0,83.1092,83.2247,82.7215,82.7298,24500.0
2019-03-27 15:00:00,100.35,100.6,100.14,100.59,26865.0,82.7793,82.9855,82.606,82.9772,26865.0
2019-03-27 15:30:00,100.63,100.92,100.57,100.6,131323.0,83.0102,83.2495,82.9607,82.9855,131323.0
2019-03-28 09:30:00,101.9,103.5,101.12,102.74,68839.0,84.0579,85.3777,83.4144,84.7508,68839.0
2019-03-28 10:00:00,102.72,103.13,102.54,102.66,23104.0,84.7343,85.0725,84.5858,84.6848,23104.0
2019-03-28 10:30:00,102.67,102.91,102.2,102.4,28270.0,84.693,84.891,84.3053,84.4703,28270.0
2019-03-28 11:00:00,102.45,102.48,101.1,101.15,36363.0,84.5116,84.5363,83.3979,83.4392,36363.0
2019-03-28 11:30:00,101.08,101.42,100.8,101.25,28957.0,83.3814,83.6619,83.1505,83.5217,28957.0
2019-03-28 12:00:00,101.26,101.34,100.85,101.27,28592.0,83.5299,83.5959,83.1917,83.5382,28592.0
2019-03-28 12:30:00,101.33,101.39,100.89,101.35,21325.0,83.5877,83.6372,83.2247,83.6042,21325.0
2019-03-28 13:00:00,101.41,101.67,101.21,101.3,36263.0,83.6537,83.8681,83.4887,83.5629,36263.0
2019-03-28 13:30:00,101.31,101.38,101.13,101.29,30011.0,83.5712,83.6289,83.4227,83.5547,30011.0
2019-03-28 14:00:00,101.31,101.69,101.31,101.56,30165.0,83.5712,83.8846,83.5712,83.7774,30165.0
2019-03-28 14:30:00,101.51,101.62,101.36,101.55,35483.0,83.7361,83.8269,83.6124,83.7691,35483.0
2019-03-28 15:00:00,101.53,101.77,101.43,101.72,21546.0,83.7526,83.9506,83.6702,83.9094,21546.0
2019-03-28 15:30:00,101.73,101.79,101.4,101.66,83409.0,83.9176,83.9671,83.6454,83.8599,83409.0
2019-03-29 09:30:00,101.85,101.85,100.72,101.42,11968.0,84.0166,84.0166,83.0845,83.6619,11968.0
2019-03-29 10:00:00,101.37,101.8,101.28,101.58,16431.0,83.6207,83.9754,83.5464,83.7939,16431.0
2019-03-29 10:30:00,101.59,101.61,100.98,101.05,28292.0,83.8021,83.8186,83.2989,83.3567,28292.0
2019-03-29 11:00:00,101.09,101.22,100.91,101.09,26402.0,83.3897,83.4969,83.2412,83.3897,26402.0
2019-03-29 11:30:00,101.06,101.24,101.06,101.24,19399.0,83.3649,83.5134,83.3649,83.5134,19399.0
2019-03-29 12:00:00,101.18,101.18,100.77,100.89,31388.0,83.4639,83.4639,83.1257,83.2247,31388.0
2019-03-29 12:30:00,100.92,101.07,100.73,100.98,28842.0,83.2495,83.3732,83.0927,83.2989,28842.0
2019-03-29 13:00:00,101.02,101.06,100.83,100.91,19242.0,83.3319,83.3649,83.1752,83.2412,19242.0
2019-03-29 13:30:00,100.91,100.91,100.52,100.58,24068.0,83.2412,83.2412,82.9195,82.969,24068.0
2019-03-29 14:00:00,100.57,100.69,100.55,100.65,23991.0,82.9607,83.0597,82.9442,83.0267,23991.0
2019-03-29 14:30:00,100.62,100.81,100.47,100.59,46166.0,83.002,83.1587,82.8782,82.9772,46166.0
2019-03-29 15:00:00,100.59,100.61,100.09,100.24,51511.0,82.9772,82.9937,82.5648,82.6885,51511.0
2019-03-29 15:30:00,100.27,100.84,100.2,100.78,142901.0,82.7133,83.1835,82.6555,83.134,142901.0
2019-04-01 09:30:00,101.35,101.71,99.32,99.68,61230.0,83.6042,83.9011,81.9296,82.2266,61230.0
2019-04-01 10:00:00,99.75,100.45,99.69,99.9,39926.0,82.2843,82.8617,82.2348,82.408,39926.0
2019-04-01 10:30:00,99.94,100.3,99.79,100.29,25686.0,82.441,82.738,82.3173,82.7298,25686.0
2019-04-01 11:00:00,100.3,100.88,100.27,100.83,23271.0,82.738,83.2165,82.7133,83.1752,23271.0
2019-04-01 11:30:00,100.8,100.8,100.21,100.62,19036.0,83.1505,83.1505,82.6638,83.002,19036.0
2019-04-01 12:00:00,100.66,100.95,100.65,100.78,21301.0,83.035,83.2742,83.0267,83.134,21301.0
2019-04-01 12:30:00,100.84,101.06,100.78,100.91,18580.0,83.1835,83.3649,83.134,83.2412,18580.0
2019-04-01 13:00:00,100.9,101.23,100.9,101.23,13207.0,83.233,83.5052,83.233,83.5052,13207.0
2019-04-01 13:30:00,101.23,101.45,101.19,101.34,14904.0,83.5052,83.6867,83.4722,83.5959,14904.0
2019-04-01 14:00:00,101.34,101.47,101.24,101.27,34244.0,83.5959,83.7031,83.5134,83.5382,34244.0
2019-04-01 14:30:00,101.27,101.35,101.08,101.16,34192.0,83.5382,83.6042,83.3814,83.4474,34192.0
2019-04-01 15:00:00,101.17,101.55,101.13,101.45,32610.0,83.4557,83.7691,83.4227,83.6867,32610.0
2019-04-01 15:30:00,101.45,101.94,101.43,101.92,103304.0,83.6867,84.0909,83.6702,84.0744,103304.0
2019-04-02 09:30:00,101.87,101.87,100.25,100.53,34963.0,84.0331,84.0331,82.6968,82.9277,34963.0
2019-04-02 10:00:00,100.6,100.68,99.57,99.58,31684.0,82.9855,83.0515,82.1358,82.1441,31684.0
2019-04-02 10:30:00,99.59,100.12,99.44,99.92,20852.0,82.1523,82.5895,82.0286,82.4245,20852.0
2019-04-02 11:00:00,99.91,100.01,99.26,99.63,24423.0,82.4163,82.4988,81.8801,82.1853,24423.0
2019-04-02 11:30:00,99.73,99.8,99.06,99.63,15003.0,82.2678,82.3256,81.7151,82.1853,15003.0
2019-04-02 12:00:00,99.64,99.8,99.53,99.54,13808.0,82.1936,82.3256,82.1028,82.1111,13808.0
2019-04-02 12:30:00,99.53,99.79,99.53,99.59,16638.0,82.1028,82.3173,82.1028,82.1523,16638.0
2019-04-02 13:00:00,99.6,99.91,99.55,99.82,41553.0,82.1606,82.4163,82.1193,82.3421,41553.0
2019-04-02 13:30:00,99.82,99.89,99.67,99.74,12980.0,82.3421,82.3998,82.2183,82.2761,12980.0
2019-04-02 14:00:00,99.73,99.83,99.66,99.8,9558.0,82.2678,82.3503,82.2101,82.3256,9558.0
2019-04-02 14:30:00,99.79,99.85,99.54,99.56,46966.0,82.3173,82.3668,82.1111,82.1276,46966.0
2019-04-02 15:00:00,99.56,99.58,99.36,99.49,34176.0,82.1276,82.1441,81.9626,82.0698,34176.0
2019-04-02 15:30:00,99.47,99.5,99.21,99.22,94123.0,82.0533,82.0781,81.8389,81.8471,94123.0
2019-04-03 09:30:00,100.06,100.5,99.22,99.5,38762.0,82.54,82.903,81.8471,82.0781,38762.0
2019-04-03 10:00:00,99.48,99.88,99.28,99.7,9211.0,82.0616,82.3915,81.8966,82.2431,9211.0
2019-04-03 10:30:00,99.6,99.96,99.59,99.72,10879.0,82.1606,82.4575,82.1523,82.2596,10879.0
2019-04-03 11:00:00,99.69,99.9,99.16,99.39,20882.0,82.2348,82.408,81.7976,81.9873,20882.0
2019-04-03 11:30:00,99.4,99.68,99.27,99.68,11954.0,81.9956,82.2266,81.8884,82.2266,11954.0
2019-04-03 12:00:00,99.68,100.06,99.63,100.05,12677.0,82.2266,82.54,82.1853,82.5318,12677.0
2019-04-03 12:30:00,100.04,100.18,99.92,100.08,35959.0,82.5235,82.639,82.4245,82.5565,35959.0
2019-04-03 13:00:00,100.08,100.23,100.07,100.18,17518.0,82.5565,82.6803,82.5483,82.639,17518.0
2019-04-03 13:30:00,100.18,100.44,99.97,100.06,19766.0,82.639,82.8535,82.4658,82.54,19766.0
2019-04-03 14:00:00,100.07,100.77,99.99,100.77,34742.0,82.5483,83.1257,82.4823,83.1257,34742.0
2019-04-03 14:30:00,100.81,100.82,100.07,100.15,24783.0,83.1587,83.167,82.5483,82.6143,24783.0
2019-04-03 15:00:00,100.12,100.34,100.09,100.27,29615.0,82.5895,82.771,82.5648,82.7133,29615.0
2019-04-03 15:30:00,100.27,100.84,100.18,100.72,103556.0,82.7133,83.1835,82.639,83.0845,103556.0
2019-04-04 09:30:00,100.87,101.87,100.87,101.87,16375.0,83.2082,84.0331,83.2082,84.0331,16375.0
2019-04-04 10:00:00,101.67,101.8,101.39,101.65,18724.0,83.8681,83.9754,83.6372,83.8516,18724.0
2019-04-04 10:30:00,101.66,102.41,101.53,102.04,54158.0,83.8599,84.4786,83.7526,84.1733,54158.0
2019-04-04 11:00:00,102.05,102.06,101.3,101.6,40938.0,84.1816,84.1898,83.5629,83.8104,40938.0
2019-04-04 11:30:00,101.74,101.78,101.38,101.47,7084.0,83.9259,83.9589,83.6289,83.7031,7084.0
2019-04-04 12:00:00,101.46,101.71,101.37,101.42,9700.0,83.6949,83.9011,83.6207,83.6619,9700.0
2019-04-04 12:30:00,101.45,101.64,101.26,101.43,16512.0,83.6867,83.8434,83.5299,83.6702,16512.0
2019-04-04 13:00:00,101.47,101.53,101.36,101.36,9861.0,83.7031,83.7526,83.6124,83.6124,9861.0
2019-04-04 13:30:00,101.37,101.86,101.36,101.78,57041.0,83.6207,84.0249,83.6124,83.9589,57041.0
2019-04-04 14:00:00,101.78,102.06,101.61,102.05,18518.0,83.9589,84.1898,83.8186,84.1816,18518.0
2019-04-04 14:30:00,102.08,102.08,101.72,101.74,16502.0,84.2063,84.2063,83.9094,83.9259,16502.0
2019-04-04 15:00:00,101.76,102.15,101.71,102.07,21405.0,83.9424,84.2641,83.9011,84.1981,21405.0
2019-04-04 15:30:00,102.11,102.48,101.99,102.39,125503.0,84.2311,84.5363,84.1321,84.4621,125503.0
2019-04-05 09:30:00,102.67,103.38,102.09,102.66,48153.0,84.693,85.2787,84.2146,84.6848,48153.0
2019-04-05 10:00:00,102.66,102.98,102.56,102.77,18011.0,84.6848,84.9488,84.6023,84.7755,18011.0
2019-04-05 10:30:00,102.77,103.36,102.77,103.09,35176.0,84.7755,85.2622,84.7755,85.0395,35176.0
2019-04-05 11:00:00,103.11,103.76,103.09,103.28,49993.0,85.056,85.5922,85.0395,85.1962,49993.0
2019-04-05 11:30:00,103.24,103.38,103.04,103.33,13512.0,85.1632,85.2787,84.9982,85.2375,13512.0
2019-04-05 12:00:00,103.34,103.54,103.3,103.34,30632.0,85.2457,85.4107,85.2127,85.2457,30632.0
2019-04-05 12:30:00,103.34,103.43,103.28,103.35,16118.0,85.2457,85.32,85.1962,85.254,16118.0
2019-04-05 13:00:00,103.31,103.35,102.98,102.98,8731.0,85.221,85.254,84.9488,84.9488,8731.0
2019-04-05 13:30:00,103.0,103.29,102.97,103.17,15262.0,84.9653,85.2045,84.9405,85.1055,15262.0
2019-04-05 14:00:00,103.22,103.22,103.03,103.14,12509.0,85.1467,85.1467,84.99,85.0807,12509.0
2019-04-05 14:30:00,103.15,103.15,102.59,102.76,22502.0,85.089,85.089,84.627,84.7673,22502.0
2019-04-05 15:00:00,102.73,102.8,102.5,102.73,16966.0,84.7425,84.8003,84.5528,84.7425,16966.0
2019-04-05 15:30:00,102.75,103.08,102.41,102.72,63646.0,84.759,85.0312,84.4786,84.7343,63646.0
2019-04-08 09:30:00,102.28,103.07,101.93,102.39,14675.0,84.3713,85.023,84.0826,84.4621,14675.0
2019-04-08 10:00:00,102.39,102.81,102.26,102.4,11620.0,84.4621,84.8085,84.3548,84.4703,11620.0
2019-04-08 10:30:00,102.45,102.55,102.09,102.09,30739.0,84.5116,84.594,84.2146,84.2146,30739.0
2019-04-08 11:00:00,102.15,102.42,102.02,102.41,10602.0,84.2641,84.4868,84.1568,84.4786,10602.0
2019-04-08 11:30:00,102.38,102.57,102.29,102.43,13267.0,84.4538,84.6105,84.3796,84.4951,13267.0
2019-04-08 12:00:00,102.43,102.61,102.09,102.23,10724.0,84.4951,84.6435,84.2146,84.3301,10724.0
2019-04-08 12:30:00,102.17,102.47,102.13,102.4,7554.0,84.2806,84.5281,84.2476,84.4703,7554.0
2019-04-08 13:00:00,102.48,102.48,102.24,102.48,10365.0,84.5363,84.5363,84.3383,84.5363,10365.0
2019-04-08 13:30:00,102.44,102.72,102.41,102.67,9195.0,84.5033,84.7343,84.4786,84.693,9195.0
2019-04-08 14:00:00,102.69,102.92,102.66,102.84,13326.0,84.7095,84.8993,84.6848,84.8333,13326.0
2019-04-08 14:30:00,102.78,102.78,102.56,102.64,18451.0,84.7838,84.7838,84.6023,84.6683,18451.0
2019-04-08 15:00:00,102.62,102.63,102.33,102.42,22102.0,84.6518,84.66,84.4126,84.4868,22102.0
2019-04-08 15:30:00,102.42,102.44,101.98,102.32,76888.0,84.4868,84.5033,84.1239,84.4043,76888.0
2019-04-09 09:30:00,101.8,102.41,101.13,102.16,17651.0,83.9754,84.4786,83.4227,84.2723,17651.0
2019-04-09 10:00:00,102.06,102.38,101.66,102.21,16443.0,84.1898,84.4538,83.8599,84.3136,16443.0
2019-04-09 10:30:00,102.27,102.43,101.83,102.01,32059.0,84.3631,84.4951,84.0001,84.1486,32059.0
2019-04-09 11:00:00,102.13,102.53,102.13,102.34,11436.0,84.2476,84.5775,84.2476,84.4208,11436.0
2019-04-09 11:30:00,102.46,102.61,101.79,102.02,15228.0,84.5198,84.6435,83.9671,84.1568,15228.0
2019-04-09 12:00:00,102.07,102.28,101.95,102.05,10589.0,84.1981,84.3713,84.0991,84.1816,10589.0
2019-04-09 12:30:00,101.95,102.19,101.91,102.12,8356.0,84.0991,84.2971,84.0661,84.2393,8356.0
2019-04-09 13:00:00,102.08,102.36,102.08,102.17,7872.0,84.2063,84.4373,84.2063,84.2806,7872.0
2019-04-09 13:30:00,102.18,102.35,102.15,102.35,8690.0,84.2888,84.4291,84.2641,84.4291,8690.0
2019-04-09 14:00:00,102.33,102.36,102.21,102.21,9500.0,84.4126,84.4373,84.3136,84.3136,9500.0
2019-04-09 14:30:00,102.15,102.31,102.04,102.09,9689.0,84.2641,84.3961,84.1733,84.2146,9689.0
2019-04-09 15:00:00,102.09,102.23,101.96,102.0,24440.0,84.2146,84.3301,84.1074,84.1403,24440.0
2019-04-09 15:30:00,101.97,102.11,101.75,101.95,72377.0,84.1156,84.2311,83.9341,84.0991,72377.0
2019-04-10 09:30:00,102.05,102.89,101.87,102.37,23956.0,84.1816,84.8745,84.0331,84.4456,23956.0
2019-04-10 10:00:00,102.33,102.33,101.26,101.94,23165.0,84.4126,84.4126,83.5299,84.0909,23165.0
2019-04-10 10:30:00,101.76,102.27,101.76,102.19,4888.0,83.9424,84.3631,83.9424,84.2971,4888.0
2019-04-10 11:00:00,102.2,102.26,101.94,101.94,6379.0,84.3053,84.3548,84.0909,84.0909,6379.0
2019-04-10 11:30:00,102.0,102.31,101.83,101.98,7705.0,84.1403,84.3961,84.0001,84.1239,7705.0
2019-04-10 12:00:00,102.05,102.22,101.96,102.07,4890.0,84.1816,84.3218,84.1074,84.1981,4890.0
2019-04-10 12:30:00,102.11,102.24,101.98,102.2,20595.0,84.2311,84.3383,84.1239,84.3053,20595.0
2019-04-10 13:00:00,102.24,102.24,101.99,102.16,10162.0,84.3383,84.3383,84.1321,84.2723,10162.0
2019-04-10 13:30:00,102.06,102.15,102.0,102.06,9703.0,84.1898,84.2641,84.1403,84.1898,9703.0
2019-04-10 14:00:00,102.08,102.21,102.0,102.1,28114.0,84.2063,84.3136,84.1403,84.2228,28114.0
2019-04-10 14:30:00,102.13,102.35,101.96,102.18,14279.0,84.2476,84.4291,84.1074,84.2888,14279.0
2019-04-10 15:00:00,102.18,102.34,102.03,102.06,25215.0,84.2888,84.4208,84.1651,84.1898,25215.0
2019-04-10 15:30:00,102.09,102.15,101.87,101.88,79206.0,84.2146,84.2641,84.0331,84.0414,79206.0
2019-04-11 09:30:00,102.21,102.81,101.53,102.27,41484.0,84.3136,84.8085,83.7526,84.3631,41484.0
2019-04-11 10:00:00,102.27,102.35,101.88,102.21,19474.0,84.3631,84.4291,84.0414,84.3136,19474.0
2019-04-11 10:30:00,102.21,102.58,101.96,102.36,68399.0,84.3136,84.6188,84.1074,84.4373,68399.0
2019-04-11 11:00:00,102.4,102.76,102.3,102.67,74014.0,84.4703,84.7673,84.3878,84.693,74014.0
2019-04-11 11:30:00,102.72,102.72,102.29,102.42,80809.0,84.7343,84.7343,84.3796,84.4868,80809.0
2019-04-11 12:00:00,102.44,102.55,102.37,102.37,25997.0,84.5033,84.594,84.4456,84.4456,25997.0
2019-04-11 12:30:00,102.4,102.55,102.21,102.4,13999.0,84.4703,84.594,84.3136,84.4703,13999.0
2019-04-11 13:00:00,102.41,102.48,102.25,102.27,9831.0,84.4786,84.5363,84.3466,84.3631,9831.0
2019-04-11 13:30:00,102.26,102.47,101.82,102.45,48372.0,84.3548,84.5281,83.9919,84.5116,48372.0
2019-04-11 14:00:00,102.42,102.42,101.86,101.98,35308.0,84.4868,84.4868,84.0249,84.1239,35308.0
2019-04-11 14:30:00,101.98,102.23,101.84,102.23,18636.0,84.1239,84.3301,84.0084,84.3301,18636.0
2019-04-11 15:00:00,102.23,102.35,102.04,102.04,65085.0,84.3301,84.4291,84.1733,84.1733,65085.0
2019-04-11 15:30:00,102.05,102.45,102.02,102.45,126944.0,84.1816,84.5116,84.1568,84.5116,126944.0
2019-04-12 09:30:00,102.86,103.55,102.51,103.4,40983.0,84.8498,85.419,84.561,85.2952,40983.0
2019-04-12 10:00:00,103.36,103.58,103.02,103.44,12301.0,85.2622,85.4437,84.9818,85.3282,12301.0
2019-04-12 10:30:00,103.49,104.18,103.49,103.87,20706.0,85.3695,85.9386,85.3695,85.6829,20706.0
2019-04-12 11:00:00,103.83,104.16,103.79,103.83,12932.0,85.6499,85.9221,85.6169,85.6499,12932.0
2019-04-12 11:30:00,103.87,104.17,103.79,104.07,44051.0,85.6829,85.9304,85.6169,85.8479,44051.0
2019-04-12 12:00:00,104.13,104.49,104.11,104.48,12345.0,85.8974,86.1944,85.8809,86.1861,12345.0
2019-04-12 12:30:00,104.49,104.52,104.29,104.41,10210.0,86.1944,86.2191,86.0294,86.1284,10210.0
2019-04-12 13:00:00,104.41,104.89,104.41,104.61,51502.0,86.1284,86.5243,86.1284,86.2934,51502.0
2019-04-12 13:30:00,104.58,104.67,104.51,104.59,32175.0,86.2686,86.3428,86.2109,86.2769,32175.0
2019-04-12 14:00:00,104.58,104.67,104.54,104.64,20688.0,86.2686,86.3428,86.2356,86.3181,20688.0
2019-04-12 14:30:00,104.66,104.79,104.62,104.79,10847.0,86.3346,86.4418,86.3016,86.4418,10847.0
2019-04-12 15:00:00,104.8,104.86,104.68,104.71,10024.0,86.4501,86.4996,86.3511,86.3758,10024.0
2019-04-12 15:30:00,104.69,105.03,104.68,104.97,71317.0,86.3593,86.6398,86.3511,86.5903,71317.0
2019-04-15 09:30:00,105.02,105.84,104.67,105.18,95745.0,86.6316,87.308,86.3428,86.7635,95745.0
2019-04-15 10:00:00,105.2,105.69,105.13,105.36,26536.0,86.78,87.1842,86.7223,86.912,26536.0
2019-04-15 10:30:00,105.36,105.46,105.1,105.3,20815.0,86.912,86.9945,86.6976,86.8625,20815.0
2019-04-15 11:00:00,105.29,105.7,105.28,105.69,17759.0,86.8543,87.1925,86.846,87.1842,17759.0
2019-04-15 11:30:00,105.64,105.68,105.42,105.42,24730.0,87.143,87.176,86.9615,86.9615,24730.0
2019-04-15 12:00:00,105.4,105.43,105.05,105.2,11027.0,86.945,86.9698,86.6563,86.78,11027.0
2019-04-15 12:30:00,105.21,105.32,105.18,105.31,9485.0,86.7883,86.879,86.7635,86.8708,9485.0
2019-04-15 13:00:00,105.24,105.42,105.24,105.33,15890.0,86.813,86.9615,86.813,86.8873,15890.0
2019-04-15 13:30:00,105.33,105.6,105.26,105.31,34917.0,86.8873,87.11,86.8295,86.8708,34917.0
2019-04-15 14:00:00,105.34,105.42,105.19,105.29,10580.0,86.8955,86.9615,86.7718,86.8543,10580.0
2019-04-15 14:30:00,105.29,105.46,105.24,105.42,23119.0,86.8543,86.9945,86.813,86.9615,23119.0
2019-04-15 15:00:00,105.37,105.49,105.31,105.31,17091.0,86.9203,87.0193,86.8708,86.8708,17091.0
2019-04-15 15:30:00,105.34,105.44,105.06,105.12,76806.0,86.8955,86.978,86.6646,86.7141,76806.0
2019-04-16 09:30:00,105.34,106.09,105.25,105.87,25674.0,86.8955,87.5142,86.8213,87.3327,25674.0
2019-04-16 10:00:00,105.76,106.18,105.72,106.15,16845.0,87.242,87.5885,87.209,87.5637,16845.0
2019-04-16 10:30:00,106.19,106.49,106.13,106.29,20948.0,87.5967,87.8442,87.5472,87.6792,20948.0
2019-04-16 11:00:00,106.28,106.3,106.03,106.13,14016.0,87.6709,87.6874,87.4647,87.5472,14016.0
2019-04-16 11:30:00,106.15,106.4,106.15,106.37,11964.0,87.5637,87.7699,87.5637,87.7452,11964.0
2019-04-16 12:00:00,106.36,106.66,106.36,106.62,12492.0,87.7369,87.9844,87.7369,87.9514,12492.0
2019-04-16 12:30:00,106.61,106.77,106.58,106.69,12435.0,87.9432,88.0751,87.9184,88.0092,12435.0
2019-04-16 13:00:00,106.69,106.71,105.24,105.34,108222.0,88.0092,88.0257,86.813,86.8955,108222.0
2019-04-16 13:30:00,105.3,105.36,105.06,105.2,27974.0,86.8625,86.912,86.6646,86.78,27974.0
2019-04-16 14:00:00,105.17,105.17,104.84,104.97,31758.0,86.7553,86.7553,86.4831,86.5903,31758.0
2019-04-16 14:30:00,104.98,105.25,104.93,105.04,25546.0,86.5986,86.8213,86.5573,86.6481,25546.0
2019-04-16 15:00:00,105.03,105.17,104.96,105.12,26409.0,86.6398,86.7553,86.5821,86.7141,26409.0
2019-04-16 15:30:00,105.16,105.24,104.98,105.12,140193.0,86.747,86.813,86.5986,86.7141,140193.0
2019-04-17 09:30:00,104.98,105.97,104.69,104.91,29423.0,86.5986,87.4152,86.3593,86.5408,29423.0
2019-04-17 10:00:00,105.07,105.07,104.24,104.45,17912.0,86.6728,86.6728,85.9881,86.1614,17912.0
2019-04-17 10:30:00,104.45,104.76,104.2,104.2,17258.0,86.1614,86.4171,85.9551,85.9551,17258.0
2019-04-17 11:00:00,104.23,104.6,104.19,104.3,27762.0,85.9799,86.2851,85.9469,86.0376,27762.0
2019-04-17 11:30:00,104.27,104.52,104.05,104.05,25984.0,86.0129,86.2191,85.8314,85.8314,25984.0
2019-04-17 12:00:00,104.11,104.12,103.56,103.69,19132.0,85.8809,85.8891,85.4272,85.5344,19132.0
2019-04-17 12:30:00,103.63,103.8,103.54,103.54,21770.0,85.4849,85.6252,85.4107,85.4107,21770.0
2019-04-17 13:00:00,103.63,103.74,103.47,103.47,26786.0,85.4849,85.5757,85.353,85.353,26786.0
2019-04-17 13:30:00,103.57,103.74,103.52,103.67,12184.0,85.4354,85.5757,85.3942,85.5179,12184.0
2019-04-17 14:00:00,103.67,103.72,103.39,103.56,27529.0,85.5179,85.5592,85.287,85.4272,27529.0
2019-04-17 14:30:00,103.57,103.77,103.48,103.72,19416.0,85.4354,85.6004,85.3612,85.5592,19416.0
2019-04-17 15:00:00,103.75,103.83,103.64,103.71,54402.0,85.5839,85.6499,85.4932,85.5509,54402.0
2019-04-17 15:30:00,103.69,104.0,103.68,103.88,170642.0,85.5344,85.7902,85.5262,85.6912,170642.0
2019-04-18 09:30:00,103.72,104.07,102.74,103.43,36011.0,85.5592,85.8479,84.7508,85.32,36011.0
2019-04-18 10:00:00,103.34,104.04,103.33,103.65,17469.0,85.2457,85.8232,85.2375,85.5014,17469.0
2019-04-18 10:30:00,103.65,103.97,103.25,103.87,27317.0,85.5014,85.7654,85.1715,85.6829,27317.0
2019-04-18 11:00:00,103.98,104.3,103.75,103.86,19750.0,85.7737,86.0376,85.5839,85.6747,19750.0
2019-04-18 11:30:00,103.88,104.38,103.87,104.28,15306.0,85.6912,86.1036,85.6829,86.0211,15306.0
2019-04-18 12:00:00,104.31,104.54,104.24,104.47,20535.0,86.0459,86.2356,85.9881,86.1779,20535.0
2019-04-18 12:30:00,104.51,104.53,104.26,104.31,25426.0,86.2109,86.2274,86.0046,86.0459,25426.0
2019-04-18 13:00:00,104.26,104.57,104.24,104.57,17137.0,86.0046,86.2604,85.9881,86.2604,17137.0
2019-04-18 13:30:00,104.57,104.69,104.43,104.6,18328.0,86.2604,86.3593,86.1449,86.2851,18328.0
2019-04-18 14:00:00,104.62,104.66,104.47,104.58,25927.0,86.3016,86.3346,86.1779,86.2686,25927.0
2019-04-18 14:30:00,104.58,104.95,104.58,104.7,19334.0,86.2686,86.5738,86.2686,86.3676,19334.0
2019-04-18 15:00:00,104.7,104.73,103.9,103.9,32185.0,86.3676,86.3923,85.7077,85.7077,32185.0
2019-04-18 15:30:00,103.87,104.2,103.66,104.08,101839.0,85.6829,85.9551,85.5097,85.8562,101839.0
2019-04-22 09:30:00,103.95,104.57,103.52,104.57,57197.0,85.7489,86.2604,85.3942,86.2604,57197.0
2019-04-22 10:00:00,104.45,104.63,104.19,104.52,25219.0,86.1614,86.3098,85.9469,86.2191,25219.0
2019-04-22 10:30:00,104.58,104.86,103.89,104.15,34203.0,86.2686,86.4996,85.6994,85.9139,34203.0
2019-04-22 11:00:00,104.22,104.79,104.22,104.62,22774.0,85.9716,86.4418,85.9716,86.3016,22774.0
2019-04-22 11:30:00,104.59,105.12,104.56,104.82,15967.0,86.2769,86.7141,86.2521,86.4666,15967.0
2019-04-22 12:00:00,104.82,104.93,104.34,104.45,32327.0,86.4666,86.5573,86.0706,86.1614,32327.0
2019-04-22 12:30:00,104.49,104.57,104.31,104.31,20973.0,86.1944,86.2604,86.0459,86.0459,20973.0
2019-04-22 13:00:00,104.31,104.48,103.92,104.02,14694.0,86.0459,86.1861,85.7242,85.8067,14694.0
2019-04-22 13:30:00,103.96,104.03,103.77,103.94,17759.0,85.7572,85.8149,85.6004,85.7407,17759.0
2019-04-22 14:00:00,103.96,104.12,103.88,104.01,27942.0,85.7572,85.8891,85.6912,85.7984,27942.0
2019-04-22 14:30:00,103.97,104.0,103.43,103.55,18025.0,85.7654,85.7902,85.32,85.419,18025.0
2019-04-22 15:00:00,103.49,103.59,103.22,103.5,22025.0,85.3695,85.4519,85.1467,85.3777,22025.0
2019-04-22 15:30:00,103.48,103.56,102.7,103.06,178542.0,85.3612,85.4272,84.7178,85.0147,178542.0
2019-04-23 09:30:00,103.62,103.95,102.73,103.78,35818.0,85.4767,85.7489,84.7425,85.6087,35818.0
2019-04-23 10:00:00,103.7,104.03,103.3,103.99,22220.0,85.5427,85.8149,85.2127,85.7819,22220.0
2019-04-23 10:30:00,103.97,104.67,103.96,104.38,12286.0,85.7654,86.3428,85.7572,86.1036,12286.0
2019-04-23 11:00:00,104.25,104.74,104.08,104.08,12377.0,85.9964,86.4006,85.8562,85.8562,12377.0
2019-04-23 11:30:00,104.09,104.76,104.09,104.67,14427.0,85.8644,86.4171,85.8644,86.3428,14427.0
2019-04-23 12:00:00,104.68,105.36,104.53,105.26,10661.0,86.3511,86.912,86.2274,86.8295,10661.0
2019-04-23 12:30:00,105.26,105.42,104.68,104.77,27012.0,86.8295,86.9615,86.3511,86.4253,27012.0
2019-04-23 13:00:00,104.77,104.84,104.33,104.53,13896.0,86.4253,86.4831,86.0624,86.2274,13896.0
2019-04-23 13:30:00,104.49,104.73,104.15,104.57,12796.0,86.1944,86.3923,85.9139,86.2604,12796.0
2019-04-23 14:00:00,104.53,104.72,104.35,104.61,10732.0,86.2274,86.3841,86.0789,86.2934,10732.0
2019-04-23 14:30:00,104.6,104.62,104.29,104.38,12425.0,86.2851,86.3016,86.0294,86.1036,12425.0
2019-04-23 15:00:00,104.35,104.92,104.28,104.92,23377.0,86.0789,86.5491,86.0211,86.5491,23377.0
2019-04-23 15:30:00,104.92,105.16,104.86,105.15,84799.0,86.5491,86.747,86.4996,86.7388,84799.0
2019-04-24 09:30:00,105.41,106.51,104.78,106.11,22875.0,86.9533,87.8607,86.4336,87.5307,22875.0
2019-04-24 10:00:00,106.09,106.6,105.99,106.41,18750.0,87.5142,87.9349,87.4317,87.7782,18750.0
2019-04-24 10:30:00,106.47,106.97,106.37,106.84,18800.0,87.8277,88.2401,87.7452,88.1329,18800.0
2019-04-24 11:00:00,106.83,107.2,106.73,106.73,16939.0,88.1246,88.4299,88.0422,88.0422,16939.0
2019-04-24 11:30:00,106.73,106.8,106.46,106.77,12359.0,88.0422,88.0999,87.8194,88.0751,12359.0
2019-04-24 12:00:00,106.72,106.79,106.3,106.47,32583.0,88.0339,88.0916,87.6874,87.8277,32583.0
2019-04-24 12:30:00,106.41,106.52,106.27,106.28,16604.0,87.7782,87.8689,87.6627,87.6709,16604.0
2019-04-24 13:00:00,106.22,106.34,105.99,106.33,15125.0,87.6214,87.7204,87.4317,87.7122,15125.0
2019-04-24 13:30:00,106.42,106.62,106.19,106.31,18178.0,87.7864,87.9514,87.5967,87.6957,18178.0
2019-04-24 14:00:00,106.28,106.51,106.28,106.28,15459.0,87.6709,87.8607,87.6709,87.6709,15459.0
2019-04-24 14:30:00,106.24,106.56,106.24,106.47,11621.0,87.6379,87.9019,87.6379,87.8277,11621.0
2019-04-24 15:00:00,106.45,106.56,106.3,106.31,15602.0,87.8112,87.9019,87.6874,87.6957,15602.0
2019-04-24 15:30:00,106.31,106.39,106.13,106.18,93632.0,87.6957,87.7617,87.5472,87.5885,93632.0
2019-04-25 09:30:00,105.97,106.53,105.07,106.0,30525.0,87.4152,87.8772,86.6728,87.44,30525.0
2019-04-25 10:00:00,105.86,106.38,105.7,105.88,32744.0,87.3245,87.7534,87.1925,87.341,32744.0
2019-04-25 10:30:00,105.79,106.56,105.69,106.45,40976.0,87.2667,87.9019,87.1842,87.8112,40976.0
2019-04-25 11:00:00,106.48,106.76,106.14,106.71,27869.0,87.8359,88.0669,87.5555,88.0257,27869.0
2019-04-25 11:30:00,106.68,107.04,106.67,106.76,73030.0,88.0009,88.2979,87.9927,88.0669,73030.0
2019-04-25 12:00:00,106.69,107.02,106.54,106.66,111374.0,88.0092,88.2814,87.8854,87.9844,111374.0
2019-04-25 12:30:00,106.71,107.35,106.65,107.22,45660.0,88.0257,88.5536,87.9762,88.4464,45660.0
2019-04-25 13:00:00,107.25,107.26,106.62,106.91,56317.0,88.4711,88.4794,87.9514,88.1906,56317.0
2019-04-25 13:30:00,106.91,107.1,106.77,107.02,47794.0,88.1906,88.3474,88.0751,88.2814,47794.0
2019-04-25 14:00:00,107.01,107.24,106.93,107.07,30287.0,88.2731,88.4629,88.2071,88.3226,30287.0
2019-04-25 14:30:00,107.05,107.14,106.44,106.47,25965.0,88.3061,88.3804,87.8029,87.8277,25965.0
2019-04-25 15:00:00,106.47,106.49,106.11,106.36,25351.0,87.8277,87.8442,87.5307,87.7369,25351.0
2019-04-25 15:30:00,106.37,106.57,106.19,106.31,120367.0,87.7452,87.9102,87.5967,87.6957,120367.0
2019-04-26 09:30:00,106.43,107.02,105.74,106.82,21379.0,87.7947,88.2814,87.2255,88.1164,21379.0
2019-04-26 10:00:00,106.93,107.24,106.25,106.45,88325.0,88.2071,88.4629,87.6462,87.8112,88325.0
2019-04-26 10:30:00,106.49,106.7,106.33,106.7,24419.0,87.8442,88.0174,87.7122,88.0174,24419.0
2019-04-26 11:00:00,106.64,106.97,106.47,106.63,29688.0,87.9679,88.2401,87.8277,87.9597,29688.0
2019-04-26 11:30:00,106.62,106.79,106.38,106.58,36131.0,87.9514,88.0916,87.7534,87.9184,36131.0
2019-04-26 12:00:00,106.58,107.04,106.32,106.39,30514.0,87.9184,88.2979,87.7039,87.7617,30514.0
2019-04-26 12:30:00,106.43,106.77,106.43,106.54,16236.0,87.7947,88.0751,87.7947,87.8854,16236.0
2019-04-26 13:00:00,106.52,106.83,106.49,106.63,17862.0,87.8689,88.1246,87.8442,87.9597,17862.0
2019-04-26 13:30:00,106.7,106.89,106.51,106.57,21954.0,88.0174,88.1741,87.8607,87.9102,21954.0
2019-04-26 14:00:00,106.54,106.54,105.99,106.41,37811.0,87.8854,87.8854,87.4317,87.7782,37811.0
2019-04-26 14:30:00,106.41,106.67,106.37,106.67,13136.0,87.7782,87.9927,87.7452,87.9927,13136.0
2019-04-26 15:00:00,106.67,106.96,106.67,106.73,18484.0,87.9927,88.2319,87.9927,88.0422,18484.0
2019-04-26 15:30:00,106.67,106.92,106.61,106.74,75379.0,87.9927,88.1989,87.9432,88.0504,75379.0
2019-04-29 09:30:00,106.74,107.21,106.09,106.25,17458.0,88.0504,88.4381,87.5142,87.6462,17458.0
2019-04-29 10:00:00,106.2,106.65,105.79,106.38,42138.0,87.605,87.9762,87.2667,87.7534,42138.0
2019-04-29 10:30:00,106.37,107.06,106.33,107.06,32360.0,87.7452,88.3144,87.7122,88.3144,32360.0
2019-04-29 11:00:00,107.06,107.08,106.84,107.06,45581.0,88.3144,88.3309,88.1329,88.3144,45581.0
2019-04-29 11:30:00,107.04,107.25,106.93,107.21,49719.0,88.2979,88.4711,88.2071,88.4381,49719.0
2019-04-29 12:00:00,107.21,107.35,107.08,107.22,40224.0,88.4381,88.5536,88.3309,88.4464,40224.0
2019-04-29 12:30:00,107.22,107.22,106.7,106.72,17737.0,88.4464,88.4464,88.0174,88.0339,17737.0
2019-04-29 13:00:00,106.7,106.9,106.63,106.84,24837.0,88.0174,88.1824,87.9597,88.1329,24837.0
2019-04-29 13:30:00,106.84,107.01,106.78,106.84,52456.0,88.1329,88.2731,88.0834,88.1329,52456.0
2019-04-29 14:00:00,106.81,107.1,106.74,107.1,107370.0,88.1081,88.3474,88.0504,88.3474,107370.0
2019-04-29 14:30:00,107.11,107.12,106.97,107.0,41515.0,88.3556,88.3639,88.2401,88.2649,41515.0
2019-04-29 15:00:00,107.01,107.17,106.99,107.04,32251.0,88.2731,88.4051,88.2566,88.2979,32251.0
2019-04-29 15:30:00,107.04,107.21,106.99,107.07,163770.0,88.2979,88.4381,88.2566,88.3226,163770.0
2019-04-30 09:30:00,105.0,107.98,104.37,105.13,227888.0,86.6151,89.0733,86.0954,86.7223,227888.0
2019-04-30 10:00:00,105.02,105.96,104.25,104.82,68362.0,86.6316,87.407,85.9964,86.4666,68362.0
2019-04-30 10:30:00,105.01,105.71,104.89,105.47,51129.0,86.6233,87.2007,86.5243,87.0028,51129.0
2019-04-30 11:00:00,105.42,105.48,104.87,105.11,151327.0,86.9615,87.011,86.5078,86.7058,151327.0
2019-04-30 11:30:00,105.2,106.44,105.11,105.76,79466.0,86.78,87.8029,86.7058,87.242,79466.0
2019-04-30 12:00:00,105.75,105.81,105.19,105.66,87311.0,87.2337,87.2832,86.7718,87.1595,87311.0
2019-04-30 12:30:00,105.66,106.18,105.48,105.73,76600.0,87.1595,87.5885,87.011,87.2172,76600.0
2019-04-30 13:00:00,105.77,105.81,104.51,104.51,110120.0,87.2502,87.2832,86.2109,86.2109,110120.0
2019-04-30 13:30:00,104.5,105.98,104.46,105.75,78049.0,86.2026,87.4235,86.1696,87.2337,78049.0
2019-04-30 14:00:00,105.82,106.18,105.19,105.26,109793.0,87.2915,87.5885,86.7718,86.8295,109793.0
2019-04-30 14:30:00,105.32,106.5,105.27,105.66,255775.0,86.879,87.8524,86.8378,87.1595,255775.0
2019-04-30 15:00:00,105.59,106.32,105.39,105.61,95949.0,87.1018,87.7039,86.9368,87.1183,95949.0
2019-04-30 15:30:00,105.61,105.98,105.32,105.9,245879.0,87.1183,87.4235,86.879,87.3575,245879.0
2019-05-01 09:30:00,106.1,106.23,102.85,103.66,110164.0,87.5225,87.6297,84.8415,85.5097,110164.0
2019-05-01 10:00:00,103.65,104.6,103.38,104.52,60824.0,85.5014,86.2851,85.2787,86.2191,60824.0
2019-05-01 10:30:00,104.51,105.21,104.33,105.09,45345.0,86.2109,86.7883,86.0624,86.6893,45345.0
2019-05-01 11:00:00,104.99,105.07,103.83,103.98,58888.0,86.6068,86.6728,85.6499,85.7737,58888.0
2019-05-01 11:30:00,103.9,104.1,103.64,103.69,52672.0,85.7077,85.8726,85.4932,85.5344,52672.0
2019-05-01 12:00:00,103.77,103.86,103.37,103.55,54574.0,85.6004,85.6747,85.2705,85.419,54574.0
2019-05-01 12:30:00,103.55,104.24,103.35,104.19,41780.0,85.419,85.9881,85.254,85.9469,41780.0
2019-05-01 13:00:00,104.23,104.33,103.93,104.2,23046.0,85.9799,86.0624,85.7324,85.9551,23046.0
2019-05-01 13:30:00,104.22,104.74,104.16,104.74,23982.0,85.9716,86.4006,85.9221,86.4006,23982.0
2019-05-01 14:00:00,104.74,105.55,104.64,105.44,35760.0,86.4006,87.0688,86.3181,86.978,35760.0
2019-05-01 14:30:00,105.39,105.49,104.83,104.9,51909.0,86.9368,87.0193,86.4748,86.5326,51909.0
2019-05-01 15:00:00,104.98,105.19,104.77,104.96,53557.0,86.5986,86.7718,86.4253,86.5821,53557.0
2019-05-01 15:30:00,104.91,105.06,104.66,104.86,153609.0,86.5408,86.6646,86.3346,86.4996,153609.0
2019-05-02 09:30:00,105.46,107.23,104.93,106.53,83935.0,86.9945,88.4546,86.5573,87.8772,83935.0
2019-05-02 10:00:00,106.48,107.66,106.25,107.31,38481.0,87.8359,88.8093,87.6462,88.5206,38481.0
2019-05-02 10:30:00,107.27,107.81,107.27,107.45,18755.0,88.4876,88.933,88.4876,88.6361,18755.0
2019-05-02 11:00:00,107.41,107.83,107.25,107.45,57662.0,88.6031,88.9495,88.4711,88.6361,57662.0
2019-05-02 11:30:00,107.47,107.78,107.06,107.15,96273.0,88.6526,88.9083,88.3144,88.3886,96273.0
2019-05-02 12:00:00,107.17,107.17,106.55,106.57,24529.0,88.4051,88.4051,87.8937,87.9102,24529.0
2019-05-02 12:30:00,106.63,106.78,106.26,106.33,39600.0,87.9597,88.0834,87.6544,87.7122,39600.0
2019-05-02 13:00:00,106.33,106.51,105.86,106.51,31573.0,87.7122,87.8607,87.3245,87.8607,31573.0
2019-05-02 13:30:00,106.48,106.92,106.36,106.72,21249.0,87.8359,88.1989,87.7369,88.0339,21249.0
2019-05-02 14:00:00,106.73,107.08,106.65,106.84,20458.0,88.0422,88.3309,87.9762,88.1329,20458.0
2019-05-02 14:30:00,106.86,107.01,106.56,106.71,22253.0,88.1494,88.2731,87.9019,88.0257,22253.0
2019-05-02 15:00:00,106.67,107.35,106.65,107.32,25321.0,87.9927,88.5536,87.9762,88.5288,25321.0
2019-05-02 15:30:00,107.25,107.52,107.2,107.41,92992.0,88.4711,88.6938,88.4299,88.6031,92992.0
2019-05-03 09:30:00,107.98,109.04,107.97,108.94,18596.0,89.0733,89.9477,89.065,89.8652,18596.0
2019-05-03 10:00:00,108.82,109.71,108.82,109.1,72987.0,89.7662,90.5004,89.7662,89.9972,72987.0
2019-05-03 10:30:00,109.05,109.46,108.62,109.05,74221.0,89.9559,90.2941,89.6012,89.9559,74221.0
2019-05-03 11:00:00,109.03,109.34,108.11,108.11,57585.0,89.9394,90.1952,89.1805,89.1805,57585.0
2019-05-03 11:30:00,108.11,108.8,108.11,108.27,44606.0,89.1805,89.7497,89.1805,89.3125,44606.0
2019-05-03 12:00:00,108.27,108.52,107.98,108.37,14890.0,89.3125,89.5187,89.0733,89.395,14890.0
2019-05-03 12:30:00,108.45,108.59,108.28,108.53,10328.0,89.461,89.5765,89.3208,89.527,10328.0
2019-05-03 13:00:00,108.53,108.53,108.0,108.0,17447.0,89.527,89.527,89.0898,89.0898,17447.0
2019-05-03 13:30:00,108.13,108.13,107.86,107.98,14315.0,89.197,89.197,88.9743,89.0733,14315.0
2019-05-03 14:00:00,108.05,108.48,108.0,108.32,17853.0,89.131,89.4857,89.0898,89.3538,17853.0
2019-05-03 14:30:00,108.34,108.53,108.21,108.4,16064.0,89.3702,89.527,89.263,89.4197,16064.0
2019-05-03 15:00:00,108.37,108.67,108.35,108.55,26953.0,89.395,89.6425,89.3785,89.5435,26953.0
2019-05-03 15:30:00,108.51,108.62,107.99,108.12,126691.0,89.5105,89.6012,89.0815,89.1888,126691.0
2019-05-06 09:30:00,106.22,107.09,104.8,105.08,57280.0,87.6214,88.3391,86.4501,86.6811,57280.0
2019-05-06 10:00:00,105.01,105.31,104.03,104.08,50349.0,86.6233,86.8708,85.8149,85.8562,50349.0
2019-05-06 10:30:00,104.08,104.96,104.08,104.77,33626.0,85.8562,86.5821,85.8562,86.4253,33626.0
2019-05-06 11:00:00,104.85,105.28,104.82,104.92,38918.0,86.4913,86.846,86.4666,86.5491,38918.0
2019-05-06 11:30:00,105.01,105.14,104.14,104.24,35897.0,86.6233,86.7306,85.9056,85.9881,35897.0
2019-05-06 12:00:00,104.26,104.47,104.09,104.19,24169.0,86.0046,86.1779,85.8644,85.9469,24169.0
2019-05-06 12:30:00,104.15,104.34,104.08,104.08,21339.0,85.9139,86.0706,85.8562,85.8562,21339.0
2019-05-06 13:00:00,104.07,104.3,103.98,104.26,26986.0,85.8479,86.0376,85.7737,86.0046,26986.0
2019-05-06 13:30:00,104.22,104.4,104.05,104.08,32091.0,85.9716,86.1201,85.8314,85.8562,32091.0
2019-05-06 14:00:00,104.11,104.3,103.98,104.2,49443.0,85.8809,86.0376,85.7737,85.9551,49443.0
2019-05-06 14:30:00,104.23,104.75,103.93,104.75,79242.0,85.9799,86.4088,85.7324,86.4088,79242.0
2019-05-06 15:00:00,104.76,104.97,104.49,104.97,46290.0,86.4171,86.5903,86.1944,86.5903,46290.0
2019-05-06 15:30:00,104.97,105.26,104.95,105.04,185834.0,86.5903,86.8295,86.5738,86.6481,185834.0
2019-05-07 09:30:00,103.82,104.6,103.7,104.22,14877.0,85.6417,86.2851,85.5427,85.9716,14877.0
2019-05-07 10:00:00,104.25,104.39,103.44,103.8,16676.0,85.9964,86.1119,85.3282,85.6252,16676.0
2019-05-07 10:30:00,103.82,103.97,103.2,103.34,13596.0,85.6417,85.7654,85.1302,85.2457,13596.0
2019-05-07 11:00:00,103.29,103.66,102.79,103.09,29805.0,85.2045,85.5097,84.792,85.0395,29805.0
2019-05-07 11:30:00,103.09,103.14,101.93,102.41,52300.0,85.0395,85.0807,84.0826,84.4786,52300.0
2019-05-07 12:00:00,102.41,103.01,102.31,102.93,31576.0,84.4786,84.9735,84.3961,84.9075,31576.0
2019-05-07 12:30:00,102.98,103.21,102.9,102.9,17863.0,84.9488,85.1385,84.8828,84.8828,17863.0
2019-05-07 13:00:00,102.89,102.9,102.11,102.19,52120.0,84.8745,84.8828,84.2311,84.2971,52120.0
2019-05-07 13:30:00,102.17,102.47,101.93,102.36,18176.0,84.2806,84.5281,84.0826,84.4373,18176.0
2019-05-07 14:00:00,102.32,102.36,101.74,101.76,14545.0,84.4043,84.4373,83.9259,83.9424,14545.0
2019-05-07 14:30:00,101.79,101.8,101.19,101.25,42739.0,83.9671,83.9754,83.4722,83.5217,42739.0
2019-05-07 15:00:00,101.28,101.3,100.75,101.17,79988.0,83.5464,83.5629,83.1092,83.4557,79988.0
2019-05-07 15:30:00,101.14,101.45,100.6,101.45,161993.0,83.4309,83.6867,82.9855,83.6867,161993.0
2019-05-08 09:30:00,101.4,101.85,100.1,101.04,35763.0,83.6454,84.0166,82.573,83.3484,35763.0
2019-05-08 10:00:00,101.2,101.43,100.45,100.74,27554.0,83.4804,83.6702,82.8617,83.101,27554.0
2019-05-08 10:30:00,100.62,100.88,100.33,100.81,13644.0,83.002,83.2165,82.7628,83.1587,13644.0
2019-05-08 11:00:00,101.01,101.27,100.67,100.96,28803.0,83.3237,83.5382,83.0432,83.2824,28803.0
2019-05-08 11:30:00,101.0,101.21,100.62,100.97,17561.0,83.3154,83.4887,83.002,83.2907,17561.0
2019-05-08 12:00:00,100.98,100.99,100.46,100.71,30279.0,83.2989,83.3072,82.87,83.0762,30279.0
2019-05-08 12:30:00,100.71,100.74,100.39,100.65,17319.0,83.0762,83.101,82.8123,83.0267,17319.0
2019-05-08 13:00:00,100.61,100.7,100.37,100.47,15909.0,82.9937,83.068,82.7958,82.8782,15909.0
2019-05-08 13:30:00,100.51,100.65,100.45,100.49,46258.0,82.9112,83.0267,82.8617,82.8947,46258.0
2019-05-08 14:00:00,100.55,100.72,100.43,100.66,43911.0,82.9442,83.0845,82.8452,83.035,43911.0
2019-05-08 14:30:00,100.66,100.89,100.62,100.82,23389.0,83.035,83.2247,83.002,83.167,23389.0
2019-05-08 15:00:00,100.83,100.91,100.39,100.41,34152.0,83.1752,83.2412,82.8123,82.8287,34152.0
2019-05-08 15:30:00,100.42,100.64,99.9,99.98,128874.0,82.837,83.0185,82.408,82.474,128874.0
2019-05-09 09:30:00,99.46,100.03,98.72,99.07,28836.0,82.0451,82.5153,81.4347,81.7234,28836.0
2019-05-09 10:00:00,99.13,99.2,98.38,98.49,24371.0,81.7729,81.8306,81.1542,81.2449,24371.0
2019-05-09 10:30:00,98.49,98.99,98.29,98.66,58806.0,81.2449,81.6574,81.0799,81.3852,58806.0
2019-05-09 11:00:00,98.74,99.23,98.63,98.89,49880.0,81.4512,81.8554,81.3604,81.5749,49880.0
2019-05-09 11:30:00,98.93,100.18,98.89,100.04,52351.0,81.6079,82.639,81.5749,82.5235,52351.0
2019-05-09 12:00:00,100.1,100.24,99.93,100.19,31252.0,82.573,82.6885,82.4328,82.6473,31252.0
2019-05-09 12:30:00,100.2,101.04,100.18,100.78,28324.0,82.6555,83.3484,82.639,83.134,28324.0
2019-05-09 13:00:00,100.82,101.0,100.6,100.79,24626.0,83.167,83.3154,82.9855,83.1422,24626.0
2019-05-09 13:30:00,100.8,101.37,100.74,101.07,56438.0,83.1505,83.6207,83.101,83.3732,56438.0
2019-05-09 14:00:00,101.11,101.3,100.91,101.07,26831.0,83.4062,83.5629,83.2412,83.3732,26831.0
2019-05-09 14:30:00,101.09,101.18,100.64,100.67,32182.0,83.3897,83.4639,83.0185,83.0432,32182.0
2019-05-09 15:00:00,100.69,100.7,100.22,100.32,35490.0,83.0597,83.068,82.672,82.7545,35490.0
2019-05-09 15:30:00,100.32,100.56,99.93,100.15,132945.0,82.7545,82.9525,82.4328,82.6143,132945.0
2019-05-10 09:30:00,99.69,100.07,98.49,98.72,13649.0,82.2348,82.5483,81.2449,81.4347,13649.0
2019-05-10 10:00:00,98.7,99.04,98.31,98.46,48419.0,81.4182,81.6986,81.0964,81.2202,48419.0
2019-05-10 10:30:00,98.36,98.81,98.01,98.6,40586.0,81.1377,81.5089,80.849,81.3357,40586.0
2019-05-10 11:00:00,98.67,98.75,98.3,98.3,14645.0,81.3934,81.4594,81.0882,81.0882,14645.0
2019-05-10 11:30:00,98.22,98.59,98.1,98.49,12764.0,81.0222,81.3274,80.9232,81.2449,12764.0
2019-05-10 12:00:00,98.49,98.89,98.38,98.89,30256.0,81.2449,81.5749,81.1542,81.5749,30256.0
2019-05-10 12:30:00,98.77,99.3,98.67,99.3,18558.0,81.4759,81.9131,81.3934,81.9131,18558.0
2019-05-10 13:00:00,99.25,99.41,98.97,99.05,10108.0,81.8719,82.0038,81.6409,81.7069,10108.0
2019-05-10 13:30:00,99.13,99.32,98.91,99.22,7693.0,81.7729,81.9296,81.5914,81.8471,7693.0
2019-05-10 14:00:00,99.14,99.33,98.86,98.98,15894.0,81.7811,81.9379,81.5501,81.6491,15894.0
2019-05-10 14:30:00,98.94,99.16,98.84,98.88,9000.0,81.6161,81.7976,81.5336,81.5666,9000.0
2019-05-10 15:00:00,98.9,99.79,98.86,99.52,93281.0,81.5831,82.3173,81.5501,82.0946,93281.0
2019-05-10 15:30:00,99.56,99.91,99.18,99.82,147285.0,82.1276,82.4163,81.8141,82.3421,147285.0
2019-05-13 09:30:00,97.85,98.01,96.53,96.89,22275.0,80.717,80.849,79.6281,79.9251,22275.0
2019-05-13 10:00:00,96.81,96.81,95.46,95.53,23085.0,79.8591,79.8591,78.7455,78.8032,23085.0
2019-05-13 10:30:00,95.68,96.1,95.27,96.09,43830.0,78.9269,79.2734,78.5887,79.2652,43830.0
2019-05-13 11:00:00,96.12,96.22,95.62,95.62,32549.0,79.2899,79.3724,78.8775,78.8775,32549.0
2019-05-13 11:30:00,95.61,95.77,95.11,95.42,9689.0,78.8692,79.0012,78.4568,78.7125,9689.0
2019-05-13 12:00:00,95.45,95.45,94.76,94.84,24373.0,78.7372,78.7372,78.168,78.234,24373.0
2019-05-13 12:30:00,94.83,95.14,94.15,94.2,18853.0,78.2258,78.4815,77.6648,77.7061,18853.0
2019-05-13 13:00:00,94.2,94.46,93.99,93.99,22376.0,77.7061,77.9206,77.5329,77.5329,22376.0
2019-05-13 13:30:00,94.02,94.53,93.93,94.15,24737.0,77.5576,77.9783,77.4834,77.6648,24737.0
2019-05-13 14:00:00,94.11,94.63,93.88,94.49,27432.0,77.6318,78.0608,77.4421,77.9453,27432.0
2019-05-13 14:30:00,94.51,94.7,94.36,94.45,19105.0,77.9618,78.1185,77.8381,77.9123,19105.0
2019-05-13 15:00:00,94.42,94.61,94.08,94.27,53249.0,77.8876,78.0443,77.6071,77.7638,53249.0
2019-05-13 15:30:00,94.25,94.31,93.9,94.08,112652.0,77.7473,77.7968,77.4586,77.6071,112652.0
2019-05-14 09:30:00,93.99,94.4,92.54,93.45,65500.0,77.5329,77.8711,76.3367,77.0874,65500.0
2019-05-14 10:00:00,93.48,93.98,93.37,93.47,155070.0,77.1122,77.5246,77.0214,77.1039,155070.0
2019-05-14 10:30:00,93.47,94.0,93.24,93.66,93099.0,77.1039,77.5411,76.9142,77.2606,93099.0
2019-05-14 11:00:00,93.59,94.26,93.53,94.18,154592.0,77.2029,77.7556,77.1534,77.6896,154592.0
2019-05-14 11:30:00,94.14,94.56,94.07,94.14,25138.0,77.6566,78.0031,77.5988,77.6566,25138.0
2019-05-14 12:00:00,94.14,94.14,93.77,93.89,12621.0,77.6566,77.6566,77.3514,77.4504,12621.0
2019-05-14 12:30:00,93.84,93.94,93.36,93.42,12538.0,77.4091,77.4916,77.0132,77.0627,12538.0
2019-05-14 13:00:00,93.41,93.78,93.41,93.6,15436.0,77.0544,77.3596,77.0544,77.2111,15436.0
2019-05-14 13:30:00,93.6,93.81,93.6,93.8,19063.0,77.2111,77.3844,77.2111,77.3761,19063.0
2019-05-14 14:00:00,93.82,94.25,93.76,94.02,26240.0,77.3926,77.7473,77.3431,77.5576,26240.0
2019-05-14 14:30:00,94.06,94.37,93.8,94.09,22591.0,77.5906,77.8463,77.3761,77.6153,22591.0
2019-05-14 15:00:00,94.13,94.29,93.9,94.03,55643.0,77.6483,77.7803,77.4586,77.5659,55643.0
2019-05-14 15:30:00,93.98,94.06,93.59,93.7,124065.0,77.5246,77.5906,77.2029,77.2936,124065.0
2019-05-15 09:30:00,92.46,92.89,90.44,91.64,168637.0,76.2708,76.6255,74.6044,75.5943,168637.0
2019-05-15 10:00:00,91.59,92.05,91.48,92.01,88857.0,75.5531,75.9325,75.4623,75.8995,88857.0
2019-05-15 10:30:00,92.01,92.25,91.69,92.14,114829.0,75.8995,76.0975,75.6356,76.0068,114829.0
2019-05-15 11:00:00,92.11,92.65,91.89,92.45,95731.0,75.982,76.4275,75.8006,76.2625,95731.0
2019-05-15 11:30:00,92.49,92.65,92.12,92.38,31489.0,76.2955,76.4275,75.9903,76.2048,31489.0
2019-05-15 12:00:00,92.36,92.58,91.98,92.13,21664.0,76.1883,76.3697,75.8748,75.9985,21664.0
2019-05-15 12:30:00,92.13,92.37,92.09,92.15,34504.0,75.9985,76.1965,75.9655,76.015,34504.0
2019-05-15 13:00:00,92.14,92.18,91.92,92.0,31079.0,76.0068,76.0398,75.8253,75.8913,31079.0
2019-05-15 13:30:00,92.0,92.45,91.93,92.32,36443.0,75.8913,76.2625,75.8336,76.1553,36443.0
2019-05-15 14:00:00,92.34,92.4,92.07,92.16,24919.0,76.1718,76.2213,75.949,76.0233,24919.0
2019-05-15 14:30:00,92.19,92.22,91.96,92.2,30921.0,76.048,76.0728,75.8583,76.0563,30921.0
2019-05-15 15:00:00,92.21,92.56,92.17,92.45,51108.0,76.0645,76.3532,76.0315,76.2625,51108.0
2019-05-15 15:30:00,92.44,92.53,91.71,91.81,130064.0,76.2543,76.3285,75.6521,75.7346,130064.0
2019-05-16 09:30:00,92.1,92.83,91.9,92.76,17580.0,75.9738,76.576,75.8088,76.5182,17580.0
2019-05-16 10:00:00,92.75,92.75,92.06,92.24,29467.0,76.51,76.51,75.9408,76.0893,29467.0
2019-05-16 10:30:00,92.27,92.27,91.5,91.51,36560.0,76.114,76.114,75.4788,75.4871,36560.0
2019-05-16 11:00:00,91.5,91.65,90.99,91.56,51783.0,75.4788,75.6026,75.0581,75.5283,51783.0
2019-05-16 11:30:00,91.51,91.95,91.51,91.81,45116.0,75.4871,75.85,75.4871,75.7346,45116.0
2019-05-16 12:00:00,91.81,92.15,91.77,92.12,32380.0,75.7346,76.015,75.7016,75.9903,32380.0
2019-05-16 12:30:00,92.12,92.12,91.85,92.0,16458.0,75.9903,75.9903,75.7676,75.8913,16458.0
2019-05-16 13:00:00,92.0,92.0,91.72,91.83,21932.0,75.8913,75.8913,75.6603,75.7511,21932.0
2019-05-16 13:30:00,91.82,91.82,91.44,91.53,15483.0,75.7428,75.7428,75.4293,75.5036,15483.0
2019-05-16 14:00:00,91.48,91.8,91.47,91.79,21512.0,75.4623,75.7263,75.4541,75.7181,21512.0
2019-05-16 14:30:00,91.81,91.86,91.67,91.76,20935.0,75.7346,75.7758,75.6191,75.6933,20935.0
2019-05-16 15:00:00,91.76,91.76,91.29,91.4,23414.0,75.6933,75.6933,75.3056,75.3964,23414.0
2019-05-16 15:30:00,91.44,91.48,91.28,91.41,95073.0,75.4293,75.4623,75.2974,75.4046,95073.0
2019-05-17 09:30:00,90.91,92.02,90.82,90.91,31137.0,74.9921,75.9078,74.9179,74.9921,31137.0
2019-05-17 10:00:00,90.94,91.0,90.39,90.94,27354.0,75.0169,75.0664,74.5632,75.0169,27354.0
2019-05-17 10:30:00,91.0,91.59,90.69,91.43,96803.0,75.0664,75.5531,74.8107,75.4211,96803.0
2019-05-17 11:00:00,91.41,91.47,90.88,90.88,18476.0,75.4046,75.4541,74.9674,74.9674,18476.0
2019-05-17 11:30:00,90.89,91.0,90.57,90.61,13672.0,74.9756,75.0664,74.7117,74.7447,13672.0
2019-05-17 12:00:00,90.63,90.65,90.27,90.39,17077.0,74.7612,74.7777,74.4642,74.5632,17077.0
2019-05-17 12:30:00,90.34,90.66,90.34,90.48,17241.0,74.522,74.7859,74.522,74.6374,17241.0
2019-05-17 13:00:00,90.53,91.02,90.5,90.94,36946.0,74.6787,75.0829,74.6539,75.0169,36946.0
2019-05-17 13:30:00,90.94,91.03,90.56,90.66,12311.0,75.0169,75.0911,74.7034,74.7859,12311.0
2019-05-17 14:00:00,90.67,90.71,90.12,90.17,26721.0,74.7942,74.8272,74.3405,74.3817,26721.0
2019-05-17 14:30:00,90.13,90.28,90.11,90.22,18296.0,74.3487,74.4725,74.3322,74.423,18296.0
2019-05-17 15:00:00,90.21,90.21,89.7,89.84,52532.0,74.4147,74.4147,73.994,74.1095,52532.0
2019-05-17 15:30:00,89.84,89.91,89.52,89.54,125822.0,74.1095,74.1672,73.8455,73.862,125822.0
2019-05-20 09:30:00,88.94,89.05,87.66,88.4,31562.0,73.3671,73.4578,72.3112,72.9216,31562.0
2019-05-20 10:00:00,88.48,88.61,87.89,88.34,19343.0,72.9876,73.0949,72.5009,72.8721,19343.0
2019-05-20 10:30:00,88.29,88.58,87.89,88.24,16410.0,72.8309,73.0701,72.5009,72.7897,16410.0
2019-05-20 11:00:00,88.25,88.31,87.79,87.94,19404.0,72.7979,72.8474,72.4184,72.5422,19404.0
2019-05-20 11:30:00,87.89,88.1,87.85,88.06,20726.0,72.5009,72.6742,72.4679,72.6412,20726.0
2019-05-20 12:00:00,88.04,88.37,87.98,88.02,19789.0,72.6247,72.8969,72.5752,72.6082,19789.0
2019-05-20 12:30:00,87.98,88.12,87.92,87.96,18943.0,72.5752,72.6907,72.5257,72.5587,18943.0
2019-05-20 13:00:00,87.93,88.31,87.83,88.31,28241.0,72.5339,72.8474,72.4514,72.8474,28241.0
2019-05-20 13:30:00,88.28,88.42,88.14,88.36,18165.0,72.8226,72.9381,72.7072,72.8886,18165.0
2019-05-20 14:00:00,88.34,88.52,88.07,88.09,26352.0,72.8721,73.0206,72.6494,72.6659,26352.0
2019-05-20 14:30:00,88.13,88.22,87.89,88.08,27851.0,72.6989,72.7732,72.5009,72.6577,27851.0
2019-05-20 15:00:00,88.03,88.13,87.73,88.07,39868.0,72.6164,72.6989,72.3689,72.6494,39868.0
2019-05-20 15:30:00,88.03,88.71,88.01,88.47,194351.0,72.6164,73.1774,72.5999,72.9794,194351.0
2019-05-21 09:30:00,88.64,89.69,88.4,89.37,109124.0,73.1196,73.9858,72.9216,73.7218,109124.0
2019-05-21 10:00:00,89.31,89.64,89.09,89.61,34680.0,73.6723,73.9445,73.4908,73.9198,34680.0
2019-05-21 10:30:00,89.63,90.52,89.54,90.34,43428.0,73.9363,74.6704,73.862,74.522,43428.0
2019-05-21 11:00:00,90.31,90.6,90.2,90.51,41907.0,74.4972,74.7364,74.4065,74.6622,41907.0
2019-05-21 11:30:00,90.54,90.57,90.35,90.38,36722.0,74.6869,74.7117,74.5302,74.5549,36722.0
2019-05-21 12:00:00,90.37,90.5,90.2,90.49,18589.0,74.5467,74.6539,74.4065,74.6457,18589.0
2019-05-21 12:30:00,90.45,90.46,90.23,90.35,12217.0,74.6127,74.6209,74.4312,74.5302,12217.0
2019-05-21 13:00:00,90.36,90.51,90.22,90.27,15352.0,74.5384,74.6622,74.423,74.4642,15352.0
2019-05-21 13:30:00,90.28,90.39,90.1,90.24,12459.0,74.4725,74.5632,74.324,74.4395,12459.0
2019-05-21 14:00:00,90.19,90.32,89.96,90.15,15947.0,74.3982,74.5055,74.2085,74.3652,15947.0
2019-05-21 14:30:00,90.1,90.4,90.02,90.31,33998.0,74.324,74.5714,74.258,74.4972,33998.0
2019-05-21 15:00:00,90.33,90.45,90.28,90.42,40040.0,74.5137,74.6127,74.4725,74.5879,40040.0
2019-05-21 15:30:00,90.48,90.49,90.15,90.16,155781.0,74.6374,74.6457,74.3652,74.3735,155781.0
2019-05-22 09:30:00,89.46,89.85,89.16,89.41,36040.0,73.796,74.1177,73.5486,73.7548,36040.0
2019-05-22 10:00:00,89.39,89.48,89.02,89.03,19870.0,73.7383,73.8125,73.4331,73.4413,19870.0
2019-05-22 10:30:00,88.96,89.26,88.21,89.22,30465.0,73.3836,73.6311,72.7649,73.5981,30465.0
2019-05-22 11:00:00,89.26,89.47,89.15,89.25,31898.0,73.6311,73.8043,73.5403,73.6228,31898.0
2019-05-22 11:30:00,89.35,89.48,89.09,89.34,25623.0,73.7053,73.8125,73.4908,73.697,25623.0
2019-05-22 12:00:00,89.28,89.39,89.06,89.15,23401.0,73.6476,73.7383,73.4661,73.5403,23401.0
2019-05-22 12:30:00,89.2,89.36,89.05,89.21,25057.0,73.5816,73.7135,73.4578,73.5898,25057.0
2019-05-22 13:00:00,89.22,89.23,88.96,89.15,24082.0,73.5981,73.6063,73.3836,73.5403,24082.0
2019-05-22 13:30:00,89.12,89.59,89.03,89.42,54935.0,73.5156,73.9033,73.4413,73.763,54935.0
2019-05-22 14:00:00,89.42,89.72,89.27,89.66,33872.0,73.763,74.0105,73.6393,73.961,33872.0
2019-05-22 14:30:00,89.66,89.9,89.65,89.88,24375.0,73.961,74.159,73.9528,74.1425,24375.0
2019-05-22 15:00:00,89.89,89.9,89.58,89.7,40496.0,74.1507,74.159,73.895,73.994,40496.0
2019-05-22 15:30:00,89.68,89.95,89.63,89.73,101343.0,73.9775,74.2002,73.9363,74.0188,101343.0
2019-05-23 09:30:00,88.72,88.76,87.95,88.18,11639.0,73.1856,73.2186,72.5504,72.7402,11639.0
2019-05-23 10:00:00,88.1,88.29,87.4,87.64,9427.0,72.6742,72.8309,72.0967,72.2947,9427.0
2019-05-23 10:30:00,87.8,88.27,87.65,88.16,16301.0,72.4267,72.8144,72.303,72.7237,16301.0
2019-05-23 11:00:00,88.31,88.37,87.85,88.21,18739.0,72.8474,72.8969,72.4679,72.7649,18739.0
2019-05-23 11:30:00,88.27,88.49,87.99,88.16,13262.0,72.8144,72.9959,72.5834,72.7237,13262.0
2019-05-23 12:00:00,88.17,88.36,88.02,88.19,28710.0,72.7319,72.8886,72.6082,72.7484,28710.0
2019-05-23 12:30:00,88.2,88.31,88.0,88.2,19615.0,72.7567,72.8474,72.5917,72.7567,19615.0
2019-05-23 13:00:00,88.13,88.41,88.13,88.41,12588.0,72.6989,72.9299,72.6989,72.9299,12588.0
2019-05-23 13:30:00,88.32,88.42,88.1,88.25,11607.0,72.8556,72.9381,72.6742,72.7979,11607.0
2019-05-23 14:00:00,88.32,88.4,88.01,88.25,17590.0,72.8556,72.9216,72.5999,72.7979,17590.0
2019-05-23 14:30:00,88.21,88.27,88.07,88.27,23574.0,72.7649,72.8144,72.6494,72.8144,23574.0
2019-05-23 15:00:00,88.26,88.87,88.09,88.74,35061.0,72.8061,73.3093,72.6659,73.2021,35061.0
2019-05-23 15:30:00,88.74,88.77,88.22,88.47,75176.0,73.2021,73.2269,72.7732,72.9794,75176.0
2019-05-24 09:30:00,89.48,89.7,88.63,89.57,23821.0,73.8125,73.994,73.1114,73.8868,23821.0
2019-05-24 10:00:00,89.56,89.58,89.26,89.5,17294.0,73.8785,73.895,73.6311,73.829,17294.0
2019-05-24 10:30:00,89.43,89.54,89.04,89.06,19585.0,73.7713,73.862,73.4496,73.4661,19585.0
2019-05-24 11:00:00,89.1,89.27,88.71,88.76,16526.0,73.4991,73.6393,73.1774,73.2186,16526.0
2019-05-24 11:30:00,88.75,89.25,88.69,89.2,19179.0,73.2104,73.6228,73.1609,73.5816,19179.0
2019-05-24 12:00:00,89.19,89.34,88.92,89.1,17313.0,73.5733,73.697,73.3506,73.4991,17313.0
2019-05-24 12:30:00,89.16,89.45,89.16,89.24,16230.0,73.5486,73.7878,73.5486,73.6146,16230.0
2019-05-24 13:00:00,89.24,89.37,89.19,89.19,19864.0,73.6146,73.7218,73.5733,73.5733,19864.0
2019-05-24 13:30:00,89.19,89.22,88.99,89.16,14737.0,73.5733,73.5981,73.4083,73.5486,14737.0
2019-05-24 14:00:00,89.14,89.31,89.12,89.16,42921.0,73.5321,73.6723,73.5156,73.5486,42921.0
2019-05-24 14:30:00,89.16,89.25,89.11,89.13,30863.0,73.5486,73.6228,73.5073,73.5238,30863.0
2019-05-24 15:00:00,89.13,89.29,89.09,89.11,32317.0,73.5238,73.6558,73.4908,73.5073,32317.0
2019-05-24 15:30:00,89.12,89.41,89.07,89.18,103307.0,73.5156,73.7548,73.4743,73.5651,103307.0
2019-05-28 09:30:00,89.15,89.58,88.6,88.6,26559.0,73.9583,74.315,73.502,73.502,26559.0
2019-05-28 10:00:00,88.75,89.21,88.75,89.01,13974.0,73.6264,74.008,73.6264,73.8421,13974.0
2019-05-28 10:30:00,88.93,89.23,88.69,89.23,21612.0,73.7757,74.0246,73.5766,74.0246,21612.0
2019-05-28 11:00:00,89.17,89.72,89.15,89.59,26937.0,73.9748,74.4311,73.9583,74.3233,26937.0
2019-05-28 11:30:00,89.48,89.51,88.91,89.25,42789.0,74.232,74.2569,73.7591,74.0412,42789.0
2019-05-28 12:00:00,89.17,89.5,89.15,89.31,11687.0,73.9748,74.2486,73.9583,74.091,11687.0
2019-05-28 12:30:00,89.22,89.33,89.06,89.18,8208.0,74.0163,74.1076,73.8836,73.9831,8208.0
2019-05-28 13:00:00,89.14,89.24,88.79,88.79,13207.0,73.95,74.0329,73.6596,73.6596,13207.0
2019-05-28 13:30:00,88.78,88.91,88.66,88.66,10045.0,73.6513,73.7591,73.5518,73.5518,10045.0
2019-05-28 14:00:00,88.69,88.69,88.2,88.2,11843.0,73.5766,73.5766,73.1701,73.1701,11843.0
2019-05-28 14:30:00,88.18,88.47,88.18,88.45,25182.0,73.1535,73.3941,73.1535,73.3775,25182.0
2019-05-28 15:00:00,88.42,88.65,88.21,88.23,20037.0,73.3526,73.5435,73.1784,73.195,20037.0
2019-05-28 15:30:00,88.25,88.29,87.83,87.97,87840.0,73.2116,73.2448,72.8632,72.9793,87840.0
2019-05-29 09:30:00,86.86,87.42,86.33,87.07,67414.0,72.0585,72.5231,71.6188,72.2327,67414.0
2019-05-29 10:00:00,87.06,87.55,86.7,87.5,34172.0,72.2244,72.6309,71.9257,72.5894,34172.0
2019-05-29 10:30:00,87.51,87.62,86.6,86.71,15661.0,72.5977,72.689,71.8428,71.934,15661.0
2019-05-29 11:00:00,86.65,86.97,85.9,86.02,15484.0,71.8843,72.1497,71.2621,71.3616,15484.0
2019-05-29 11:30:00,86.02,86.24,85.36,85.82,43702.0,71.3616,71.5441,70.8141,71.1957,43702.0
2019-05-29 12:00:00,85.85,86.51,85.67,86.49,16889.0,71.2206,71.7681,71.0713,71.7515,16889.0
2019-05-29 12:30:00,86.44,86.58,86.32,86.37,9793.0,71.7101,71.8262,71.6105,71.652,9793.0
2019-05-29 13:00:00,86.37,86.99,86.12,86.86,19073.0,71.652,72.1663,71.4446,72.0585,19073.0
2019-05-29 13:30:00,86.93,87.21,86.65,86.76,27653.0,72.1166,72.3488,71.8843,71.9755,27653.0
2019-05-29 14:00:00,86.75,87.02,86.75,87.02,16052.0,71.9672,72.1912,71.9672,72.1912,16052.0
2019-05-29 14:30:00,87.0,87.23,86.77,87.04,23916.0,72.1746,72.3654,71.9838,72.2078,23916.0
2019-05-29 15:00:00,87.09,87.24,86.81,87.14,51921.0,72.2493,72.3737,72.017,72.2908,51921.0
2019-05-29 15:30:00,87.14,87.4,87.01,87.3,103861.0,72.2908,72.5065,72.1829,72.4235,103861.0
2019-05-30 09:30:00,87.14,87.62,85.97,87.54,36024.0,72.2908,72.689,71.3201,72.6226,36024.0
2019-05-30 10:00:00,87.5,87.85,87.41,87.68,22113.0,72.5894,72.8798,72.5148,72.7387,22113.0
2019-05-30 10:30:00,87.66,88.04,87.66,87.83,48176.0,72.7222,73.0374,72.7222,72.8632,48176.0
2019-05-30 11:00:00,87.77,87.94,86.88,86.88,21715.0,72.8134,72.9544,72.0751,72.0751,21715.0
2019-05-30 11:30:00,86.89,86.89,86.41,86.45,12326.0,72.0834,72.0834,71.6852,71.7183,12326.0
2019-05-30 12:00:00,86.42,86.54,86.3,86.37,8177.0,71.6935,71.793,71.5939,71.652,8177.0
2019-05-30 12:30:00,86.37,86.73,86.19,86.53,18616.0,71.652,71.9506,71.5027,71.7847,18616.0
2019-05-30 13:00:00,86.57,86.59,86.16,86.27,6312.0,71.8179,71.8345,71.4778,71.569,6312.0
2019-05-30 13:30:00,86.25,86.27,86.0,86.15,8685.0,71.5524,71.569,71.345,71.4695,8685.0
2019-05-30 14:00:00,86.18,86.3,85.76,85.81,14012.0,71.4944,71.5939,71.1459,71.1874,14012.0
2019-05-30 14:30:00,85.76,86.01,85.52,85.88,13143.0,71.1459,71.3533,70.9468,71.2455,13143.0
2019-05-30 15:00:00,85.87,85.9,85.26,85.36,39499.0,71.2372,71.2621,70.7311,70.8141,39499.0
2019-05-30 15:30:00,85.35,85.73,85.2,85.28,140103.0,70.8058,71.121,70.6814,70.7477,140103.0
2019-05-31 09:30:00,84.48,84.48,81.59,82.4,89781.0,70.0841,70.0841,67.6865,68.3585,89781.0
2019-05-31 10:00:00,82.3,82.48,81.54,82.0,67557.0,68.2755,68.4249,67.645,68.0267,67557.0
2019-05-31 10:30:00,81.98,82.62,81.88,82.22,27962.0,68.0101,68.541,67.9271,68.2092,27962.0
2019-05-31 11:00:00,82.18,82.64,82.06,82.56,38064.0,68.176,68.5576,68.0764,68.4912,38064.0
2019-05-31 11:30:00,82.62,82.8,82.41,82.56,22174.0,68.541,68.6903,68.3668,68.4912,22174.0
2019-05-31 12:00:00,82.57,82.72,82.46,82.55,25983.0,68.4995,68.624,68.4083,68.4829,25983.0
2019-05-31 12:30:00,82.56,82.74,82.54,82.58,22000.0,68.4912,68.6406,68.4746,68.5078,22000.0
2019-05-31 13:00:00,82.62,82.82,82.56,82.8,24474.0,68.541,68.7069,68.4912,68.6903,24474.0
2019-05-31 13:30:00,82.82,82.97,82.68,82.84,20213.0,68.7069,68.8314,68.5908,68.7235,20213.0
2019-05-31 14:00:00,82.87,83.35,82.8,83.32,45872.0,68.7484,69.1466,68.6903,69.1217,45872.0
2019-05-31 14:30:00,83.28,83.67,83.2,83.52,52629.0,69.0885,69.4121,69.0222,69.2876,52629.0
2019-05-31 15:00:00,83.55,83.63,83.3,83.58,47058.0,69.3125,69.3789,69.1051,69.3374,47058.0
2019-05-31 15:30:00,83.56,84.3,83.49,84.11,198003.0,69.3208,69.9347,69.2628,69.7771,198003.0
2019-06-03 09:30:00,84.05,85.22,83.6,84.28,29192.0,69.7273,70.6979,69.354,69.9181,29192.0
2019-06-03 10:00:00,84.29,85.66,84.11,85.45,61611.0,69.9264,71.063,69.7771,70.8888,61611.0
2019-06-03 10:30:00,85.42,85.8,85.32,85.7,28547.0,70.8639,71.1791,70.7809,71.0962,28547.0
2019-06-03 11:00:00,85.65,85.8,85.0,85.04,33933.0,71.0547,71.1791,70.5154,70.5486,33933.0
2019-06-03 11:30:00,85.1,85.31,84.97,85.04,23389.0,70.5984,70.7726,70.4906,70.5486,23389.0
2019-06-03 12:00:00,85.05,85.49,84.91,85.3,35207.0,70.5569,70.9219,70.4408,70.7643,35207.0
2019-06-03 12:30:00,85.3,85.62,85.25,85.31,27114.0,70.7643,71.0298,70.7228,70.7726,27114.0
2019-06-03 13:00:00,85.29,86.09,85.08,85.96,28486.0,70.756,71.4197,70.5818,71.3118,28486.0
2019-06-03 13:30:00,85.93,86.4,85.46,86.23,34793.0,71.287,71.6769,70.8971,71.5358,34793.0
2019-06-03 14:00:00,86.19,86.25,85.7,85.91,20209.0,71.5027,71.5524,71.0962,71.2704,20209.0
2019-06-03 14:30:00,85.88,85.92,85.37,85.52,20541.0,71.2455,71.2787,70.8224,70.9468,20541.0
2019-06-03 15:00:00,85.42,85.49,85.02,85.07,42359.0,70.8639,70.9219,70.532,70.5735,42359.0
2019-06-03 15:30:00,85.07,85.55,84.9,85.46,83179.0,70.5735,70.9717,70.4325,70.8971,83179.0
2019-06-04 09:30:00,86.7,88.22,86.42,87.83,49100.0,71.9257,73.1867,71.6935,72.8632,49100.0
2019-06-04 10:00:00,87.88,88.38,87.75,88.27,42056.0,72.9047,73.3195,72.7968,73.2282,42056.0
2019-06-04 10:30:00,88.29,88.67,88.01,88.67,23861.0,73.2448,73.56,73.0125,73.56,23861.0
2019-06-04 11:00:00,88.57,88.92,88.4,88.58,23678.0,73.4771,73.7674,73.3361,73.4854,23678.0
2019-06-04 11:30:00,88.66,89.21,88.56,88.88,26013.0,73.5518,74.008,73.4688,73.7343,26013.0
2019-06-04 12:00:00,88.9,89.18,88.67,88.97,34430.0,73.7509,73.9831,73.56,73.8089,34430.0
2019-06-04 12:30:00,89.06,89.42,88.89,89.17,21499.0,73.8836,74.1822,73.7426,73.9748,21499.0
2019-06-04 13:00:00,89.16,89.37,88.88,89.26,25139.0,73.9665,74.1408,73.7343,74.0495,25139.0
2019-06-04 13:30:00,89.32,89.34,88.85,89.21,21840.0,74.0993,74.1159,73.7094,74.008,21840.0
2019-06-04 14:00:00,89.21,89.43,88.98,88.98,28523.0,74.008,74.1905,73.8172,73.8172,28523.0
2019-06-04 14:30:00,88.98,89.4,88.88,89.19,22425.0,73.8172,74.1657,73.7343,73.9914,22425.0
2019-06-04 15:00:00,89.28,89.59,89.2,89.39,23007.0,74.0661,74.3233,73.9997,74.1574,23007.0
2019-06-04 15:30:00,89.4,89.63,89.17,89.57,80458.0,74.1657,74.3565,73.9748,74.3067,80458.0
2019-06-05 09:30:00,90.08,90.31,89.34,89.94,34012.0,74.7298,74.9206,74.1159,74.6136,34012.0
2019-06-05 10:00:00,89.93,90.16,89.41,89.66,22718.0,74.6053,74.7961,74.1739,74.3813,22718.0
2019-06-05 10:30:00,89.61,89.69,89.29,89.68,48022.0,74.3399,74.4062,74.0744,74.3979,48022.0
2019-06-05 11:00:00,89.77,90.27,89.73,90.05,21494.0,74.4726,74.8874,74.4394,74.7049,21494.0
2019-06-05 11:30:00,90.15,90.21,89.8,90.14,14636.0,74.7878,74.8376,74.4975,74.7795,14636.0
2019-06-05 12:00:00,90.18,90.4,89.91,90.12,19451.0,74.8127,74.9952,74.5887,74.763,19451.0
2019-06-05 12:30:00,90.12,90.12,89.89,90.03,16151.0,74.763,74.763,74.5722,74.6883,16151.0
2019-06-05 13:00:00,90.02,90.33,89.93,90.27,17109.0,74.68,74.9372,74.6053,74.8874,17109.0
2019-06-05 13:30:00,90.31,90.73,90.23,90.7,24855.0,74.9206,75.269,74.8542,75.2441,24855.0
2019-06-05 14:00:00,90.6,90.6,90.19,90.27,10373.0,75.1612,75.1612,74.821,74.8874,10373.0
2019-06-05 14:30:00,90.24,90.48,90.22,90.31,16072.0,74.8625,75.0616,74.8459,74.9206,16072.0
2019-06-05 15:00:00,90.42,90.69,90.34,90.63,21685.0,75.0118,75.2358,74.9455,75.1861,21685.0
2019-06-05 15:30:00,90.62,90.78,90.47,90.6,86888.0,75.1778,75.3105,75.0533,75.1612,86888.0
2019-06-06 09:30:00,90.42,90.91,90.42,90.62,79026.0,75.0118,75.4183,75.0118,75.1778,79026.0
2019-06-06 10:00:00,90.58,91.05,89.7,89.9,50070.0,75.1446,75.5345,74.4145,74.5804,50070.0
2019-06-06 10:30:00,89.77,90.28,89.51,89.91,69911.0,74.4726,74.8957,74.2569,74.5887,69911.0
2019-06-06 11:00:00,89.89,90.16,89.67,89.7,22294.0,74.5722,74.7961,74.3896,74.4145,22294.0
2019-06-06 11:30:00,89.77,89.77,88.91,88.98,15468.0,74.4726,74.4726,73.7591,73.8172,15468.0
2019-06-06 12:00:00,88.98,89.3,88.98,89.1,23045.0,73.8172,74.0827,73.8172,73.9168,23045.0
2019-06-06 12:30:00,89.05,89.41,88.95,89.31,18486.0,73.8753,74.1739,73.7923,74.091,18486.0
2019-06-06 13:00:00,89.27,89.41,89.04,89.04,19056.0,74.0578,74.1739,73.867,73.867,19056.0
2019-06-06 13:30:00,89.1,89.25,89.0,89.12,12800.0,73.9168,74.0412,73.8338,73.9334,12800.0
2019-06-06 14:00:00,89.16,89.52,89.07,89.52,25253.0,73.9665,74.2652,73.8919,74.2652,25253.0
2019-06-06 14:30:00,89.56,90.0,89.45,89.87,11879.0,74.2984,74.6634,74.2071,74.5556,11879.0
2019-06-06 15:00:00,89.81,90.05,89.77,90.05,27469.0,74.5058,74.7049,74.4726,74.7049,27469.0
2019-06-06 15:30:00,90.05,90.22,89.67,89.8,121937.0,74.7049,74.8459,74.3896,74.4975,121937.0
2019-06-07 09:30:00,89.83,91.2,89.54,90.29,40271.0,74.5224,75.6589,74.2818,74.904,40271.0
2019-06-07 10:00:00,90.34,90.9,90.18,90.75,14314.0,74.9455,75.41,74.8127,75.2856,14314.0
2019-06-07 10:30:00,90.82,91.01,90.63,90.71,20067.0,75.3437,75.5013,75.1861,75.2524,20067.0
2019-06-07 11:00:00,90.7,90.9,90.37,90.79,26130.0,75.2441,75.41,74.9704,75.3188,26130.0
2019-06-07 11:30:00,90.73,91.53,90.53,91.39,20678.0,75.269,75.9327,75.1031,75.8165,20678.0
2019-06-07 12:00:00,91.29,91.76,91.2,91.61,21094.0,75.7336,76.1235,75.6589,75.9991,21094.0
2019-06-07 12:30:00,91.63,91.94,91.43,91.94,22716.0,76.0156,76.2728,75.8497,76.2728,22716.0
2019-06-07 13:00:00,91.89,91.99,91.71,91.83,70221.0,76.2313,76.3143,76.082,76.1816,70221.0
2019-06-07 13:30:00,91.83,92.2,91.8,92.05,38450.0,76.1816,76.4885,76.1567,76.3641,38450.0
2019-06-07 14:00:00,92.02,92.45,91.96,92.23,40987.0,76.3392,76.6959,76.2894,76.5134,40987.0
2019-06-07 14:30:00,92.23,92.61,92.23,92.4,49872.0,76.5134,76.8286,76.5134,76.6544,49872.0
2019-06-07 15:00:00,92.45,92.98,92.45,92.98,98210.0,76.6959,77.1356,76.6959,77.1356,98210.0
2019-06-07 15:30:00,92.98,93.09,92.5,92.65,236769.0,77.1356,77.2268,76.7374,76.8618,236769.0
2019-06-10 09:30:00,93.34,94.01,92.95,93.98,35250.0,77.4342,77.9901,77.1107,77.9652,35250.0
2019-06-10 10:00:00,93.94,94.64,93.9,94.64,30688.0,77.932,78.5127,77.8988,78.5127,30688.0
2019-06-10 10:30:00,94.56,94.63,93.98,94.32,24501.0,78.4464,78.5044,77.9652,78.2472,24501.0
2019-06-10 11:00:00,94.31,94.47,93.91,93.97,29235.0,78.239,78.3717,77.9071,77.9569,29235.0
2019-06-10 11:30:00,94.02,94.36,93.86,94.33,20676.0,77.9984,78.2804,77.8656,78.2555,20676.0
2019-06-10 12:00:00,94.28,94.42,93.78,93.81,19183.0,78.2141,78.3302,77.7993,77.8242,19183.0
2019-06-10 12:30:00,93.75,94.11,93.71,94.1,19784.0,77.7744,78.073,77.7412,78.0647,19784.0
2019-06-10 13:00:00,94.09,94.31,94.05,94.18,19560.0,78.0564,78.239,78.0233,78.1311,19560.0
2019-06-10 13:30:00,94.19,94.56,94.01,94.56,52061.0,78.1394,78.4464,77.9901,78.4464,52061.0
2019-06-10 14:00:00,94.53,94.63,93.55,93.59,49382.0,78.4215,78.5044,77.6085,77.6416,49382.0
2019-06-10 14:30:00,93.59,93.61,93.32,93.6,40104.0,77.6416,77.6582,77.4177,77.6499,40104.0
2019-06-10 15:00:00,93.59,93.96,93.52,93.75,47530.0,77.6416,77.9486,77.5836,77.7744,47530.0
2019-06-10 15:30:00,93.73,93.87,93.4,93.49,110412.0,77.7578,77.8739,77.484,77.5587,110412.0
2019-06-11 09:30:00,94.53,95.38,94.3,94.94,19699.0,78.4215,79.1266,78.2307,78.7616,19699.0
2019-06-11 10:00:00,94.99,95.69,94.83,95.6,20239.0,78.8031,79.3838,78.6703,79.3091,20239.0
2019-06-11 10:30:00,95.6,96.65,95.31,96.39,90420.0,79.3091,80.1802,79.0685,79.9645,90420.0
2019-06-11 11:00:00,96.3,96.87,96.14,96.16,24810.0,79.8898,80.3627,79.7571,79.7737,24810.0
2019-06-11 11:30:00,96.23,96.3,95.94,95.97,25355.0,79.8318,79.8898,79.5912,79.6161,25355.0
2019-06-11 12:00:00,95.93,96.26,95.56,95.97,39442.0,79.5829,79.8567,79.2759,79.6161,39442.0
2019-06-11 12:30:00,95.94,96.08,95.63,95.63,25984.0,79.5912,79.7073,79.334,79.334,25984.0
2019-06-11 13:00:00,95.6,96.07,95.6,95.86,16176.0,79.3091,79.699,79.3091,79.5248,16176.0
2019-06-11 13:30:00,95.91,96.55,95.85,96.35,23495.0,79.5663,80.0972,79.5165,79.9313,23495.0
2019-06-11 14:00:00,96.31,96.46,96.18,96.18,17102.0,79.8981,80.0226,79.7903,79.7903,17102.0
2019-06-11 14:30:00,96.21,96.29,95.79,95.98,23593.0,79.8152,79.8815,79.4668,79.6244,23593.0
2019-06-11 15:00:00,95.96,96.01,95.66,95.74,44373.0,79.6078,79.6493,79.3589,79.4253,44373.0
2019-06-11 15:30:00,95.76,95.93,95.38,95.54,139793.0,79.4419,79.5829,79.1266,79.2594,139793.0
2019-06-12 09:30:00,95.06,95.88,94.89,94.98,50932.0,78.8611,79.5414,78.7201,78.7948,50932.0
2019-06-12 10:00:00,95.08,95.94,94.99,95.94,27148.0,78.8777,79.5912,78.8031,79.5912,27148.0
2019-06-12 10:30:00,95.91,96.36,95.82,96.02,31935.0,79.5663,79.9396,79.4916,79.6576,31935.0
2019-06-12 11:00:00,96.02,96.36,95.99,96.06,30291.0,79.6576,79.9396,79.6327,79.6907,30291.0
2019-06-12 11:30:00,96.02,96.17,95.95,95.98,81410.0,79.6576,79.782,79.5995,79.6244,81410.0
2019-06-12 12:00:00,95.95,96.11,95.18,95.37,81842.0,79.5995,79.7322,78.9607,79.1183,81842.0
2019-06-12 12:30:00,95.37,95.79,95.22,95.57,21718.0,79.1183,79.4668,78.9939,79.2842,21718.0
2019-06-12 13:00:00,95.55,95.73,95.43,95.64,12587.0,79.2676,79.417,79.1681,79.3423,12587.0
2019-06-12 13:30:00,95.63,95.71,95.22,95.31,23745.0,79.334,79.4004,78.9939,79.0685,23745.0
2019-06-12 14:00:00,95.31,95.46,95.27,95.4,15792.0,79.0685,79.193,79.0354,79.1432,15792.0
2019-06-12 14:30:00,95.38,95.62,95.27,95.49,42746.0,79.1266,79.3257,79.0354,79.2179,42746.0
2019-06-12 15:00:00,95.5,95.56,95.43,95.52,44642.0,79.2262,79.2759,79.1681,79.2428,44642.0
2019-06-12 15:30:00,95.5,95.78,95.49,95.75,99590.0,79.2262,79.4585,79.2179,79.4336,99590.0
2019-06-13 09:30:00,96.43,97.24,95.89,95.89,28086.0,79.9977,80.6697,79.5497,79.5497,28086.0
2019-06-13 10:00:00,95.92,95.99,95.2,95.34,60131.0,79.5746,79.6327,78.9773,79.0934,60131.0
2019-06-13 10:30:00,95.34,95.41,94.85,95.14,23621.0,79.0934,79.1515,78.6869,78.9275,23621.0
2019-06-13 11:00:00,95.15,95.44,94.97,95.35,29994.0,78.9358,79.1764,78.7865,79.1017,29994.0
2019-06-13 11:30:00,95.37,95.86,95.3,95.45,21447.0,79.1183,79.5248,79.0603,79.1847,21447.0
2019-06-13 12:00:00,95.42,95.7,95.42,95.48,25249.0,79.1598,79.3921,79.1598,79.2096,25249.0
2019-06-13 12:30:00,95.47,95.85,95.41,95.81,31114.0,79.2013,79.5165,79.1515,79.4833,31114.0
2019-06-13 13:00:00,95.84,95.86,95.53,95.65,19168.0,79.5082,79.5248,79.2511,79.3506,19168.0
2019-06-13 13:30:00,95.66,95.72,95.48,95.7,48163.0,79.3589,79.4087,79.2096,79.3921,48163.0
2019-06-13 14:00:00,95.71,95.89,95.43,95.67,27538.0,79.4004,79.5497,79.1681,79.3672,27538.0
2019-06-13 14:30:00,95.68,95.78,95.49,95.56,18359.0,79.3755,79.4585,79.2179,79.2759,18359.0
2019-06-13 15:00:00,95.53,95.66,95.41,95.6,45504.0,79.2511,79.3589,79.1515,79.3091,45504.0
2019-06-13 15:30:00,95.59,95.71,95.41,95.71,91835.0,79.3008,79.4004,79.1515,79.4004,91835.0
2019-06-14 09:30:00,95.45,96.6,95.14,96.06,13929.0,79.1847,80.1387,78.9275,79.6907,13929.0
2019-06-14 10:00:00,96.12,96.65,95.83,96.65,13099.0,79.7405,80.1802,79.4999,80.1802,13099.0
2019-06-14 10:30:00,96.65,96.65,96.2,96.25,12139.0,80.1802,80.1802,79.8069,79.8484,12139.0
2019-06-14 11:00:00,96.34,96.55,96.2,96.32,32403.0,79.923,80.0972,79.8069,79.9064,32403.0
2019-06-14 11:30:00,96.36,96.66,96.13,96.44,12783.0,79.9396,80.1885,79.7488,80.006,12783.0
2019-06-14 12:00:00,96.49,96.58,96.29,96.58,20417.0,80.0475,80.1221,79.8815,80.1221,20417.0
2019-06-14 12:30:00,96.53,96.73,96.3,96.42,25457.0,80.0807,80.2466,79.8898,79.9894,25457.0
2019-06-14 13:00:00,96.41,96.54,96.38,96.41,29768.0,79.9811,80.0889,79.9562,79.9811,29768.0
2019-06-14 13:30:00,96.44,96.49,96.4,96.48,23855.0,80.006,80.0475,79.9728,80.0392,23855.0
2019-06-14 14:00:00,96.44,96.51,95.98,96.06,76494.0,80.006,80.0641,79.6244,79.6907,76494.0
2019-06-14 14:30:00,96.09,96.32,95.91,96.22,47947.0,79.7156,79.9064,79.5663,79.8235,47947.0
2019-06-14 15:00:00,96.2,96.45,96.11,96.15,30093.0,79.8069,80.0143,79.7322,79.7654,30093.0
2019-06-14 15:30:00,96.14,96.24,95.77,95.9,102392.0,79.7571,79.8401,79.4502,79.558,102392.0
2019-06-17 09:30:00,95.5,96.17,95.18,95.54,77409.0,79.2262,79.782,78.9607,79.2594,77409.0
2019-06-17 10:00:00,95.54,96.18,95.49,95.84,22277.0,79.2594,79.7903,79.2179,79.5082,22277.0
2019-06-17 10:30:00,95.84,96.69,95.84,96.6,91829.0,79.5082,80.2134,79.5082,80.1387,91829.0
2019-06-17 11:00:00,96.65,96.81,95.9,96.59,51362.0,80.1802,80.3129,79.558,80.1304,51362.0
2019-06-17 11:30:00,96.59,97.06,96.36,96.89,37703.0,80.1304,80.5203,79.9396,80.3793,37703.0
2019-06-17 12:00:00,96.89,96.89,96.25,96.56,55009.0,80.3793,80.3793,79.8484,80.1055,55009.0
2019-06-17 12:30:00,96.58,97.78,96.51,97.71,30076.0,80.1221,81.1176,80.0641,81.0596,30076.0
2019-06-17 13:00:00,97.71,97.79,97.43,97.47,22197.0,81.0596,81.1259,80.8273,80.8605,22197.0
2019-06-17 13:30:00,97.54,97.98,97.41,97.92,22706.0,80.9185,81.2836,80.8107,81.2338,22706.0
2019-06-17 14:00:00,97.81,97.92,97.31,97.62,24455.0,81.1425,81.2338,80.7277,80.9849,24455.0
2019-06-17 14:30:00,97.56,97.67,97.46,97.53,35279.0,80.9351,81.0264,80.8522,80.9102,35279.0
2019-06-17 15:00:00,97.52,97.52,97.23,97.29,49501.0,80.9019,80.9019,80.6614,80.7111,49501.0
2019-06-17 15:30:00,97.33,97.44,97.12,97.22,140080.0,80.7443,80.8356,80.5701,80.6531,140080.0
2019-06-18 09:30:00,98.18,99.93,97.31,99.38,37798.0,81.4495,82.9013,80.7277,82.445,37798.0
2019-06-18 10:00:00,99.35,99.44,98.47,98.73,24314.0,82.4201,82.4948,81.6901,81.9058,24314.0
2019-06-18 10:30:00,98.77,98.81,97.92,97.92,32982.0,81.9389,81.9721,81.2338,81.2338,32982.0
2019-06-18 11:00:00,97.92,98.19,96.87,96.94,22822.0,81.2338,81.4578,80.3627,80.4208,22822.0
2019-06-18 11:30:00,96.94,96.97,96.16,96.17,19533.0,80.4208,80.4457,79.7737,79.782,19533.0
2019-06-18 12:00:00,96.2,96.42,95.95,96.15,25576.0,79.8069,79.9894,79.5995,79.7654,25576.0
2019-06-18 12:30:00,96.18,96.21,95.85,96.02,27754.0,79.7903,79.8152,79.5165,79.6576,27754.0
2019-06-18 13:00:00,95.98,96.17,95.87,95.89,17809.0,79.6244,79.782,79.5331,79.5497,17809.0
2019-06-18 13:30:00,95.94,96.04,95.85,95.96,17013.0,79.5912,79.6742,79.5165,79.6078,17013.0
2019-06-18 14:00:00,95.97,96.01,95.85,95.87,22512.0,79.6161,79.6493,79.5165,79.5331,22512.0
2019-06-18 14:30:00,95.88,96.02,95.85,95.86,18693.0,79.5414,79.6576,79.5165,79.5248,18693.0
2019-06-18 15:00:00,95.85,95.98,95.56,95.85,80328.0,79.5165,79.6244,79.2759,79.5165,80328.0
2019-06-18 15:30:00,95.86,95.94,95.04,95.36,170646.0,79.5248,79.5912,78.8446,79.11,170646.0
2019-06-19 09:30:00,95.04,95.19,93.81,93.81,20164.0,78.8446,78.969,77.8242,77.8242,20164.0
2019-06-19 10:00:00,94.02,94.24,93.73,93.86,21006.0,77.9984,78.1809,77.7578,77.8656,21006.0
2019-06-19 10:30:00,93.97,94.59,93.81,94.37,65237.0,77.9569,78.4712,77.8242,78.2887,65237.0
2019-06-19 11:00:00,94.42,94.67,94.12,94.52,17627.0,78.3302,78.5376,78.0813,78.4132,17627.0
2019-06-19 11:30:00,94.5,94.6,94.37,94.42,11425.0,78.3966,78.4795,78.2887,78.3302,11425.0
2019-06-19 12:00:00,94.36,94.84,94.34,94.68,14758.0,78.2804,78.6786,78.2638,78.5459,14758.0
2019-06-19 12:30:00,94.73,95.01,94.53,94.92,25672.0,78.5874,78.8197,78.4215,78.745,25672.0
2019-06-19 13:00:00,94.9,94.93,94.62,94.62,13729.0,78.7284,78.7533,78.4961,78.4961,13729.0
2019-06-19 13:30:00,94.66,94.7,94.37,94.52,15692.0,78.5293,78.5625,78.2887,78.4132,15692.0
2019-06-19 14:00:00,94.56,94.79,94.32,94.61,22279.0,78.4464,78.6372,78.2472,78.4878,22279.0
2019-06-19 14:30:00,94.61,94.75,94.33,94.42,26950.0,78.4878,78.604,78.2555,78.3302,26950.0
2019-06-19 15:00:00,94.42,94.58,94.06,94.18,43856.0,78.3302,78.4629,78.0316,78.1311,43856.0
2019-06-19 15:30:00,94.2,94.55,94.09,94.5,102225.0,78.1477,78.4381,78.0564,78.3966,102225.0
2019-06-20 09:30:00,95.48,95.91,94.68,95.8,28907.0,79.2096,79.5663,78.5459,79.475,28907.0
2019-06-20 10:00:00,95.8,96.06,95.14,95.21,35813.0,79.475,79.6907,78.9275,78.9856,35813.0
2019-06-20 10:30:00,95.17,95.27,95.0,95.0,15599.0,78.9524,79.0354,78.8114,78.8114,15599.0
2019-06-20 11:00:00,95.03,95.11,94.65,94.8,13603.0,78.8363,78.9026,78.521,78.6455,13603.0
2019-06-20 11:30:00,94.8,95.06,94.7,94.92,20364.0,78.6455,78.8611,78.5625,78.745,20364.0
2019-06-20 12:00:00,94.93,94.93,94.26,94.62,12050.0,78.7533,78.7533,78.1975,78.4961,12050.0
2019-06-20 12:30:00,94.62,94.96,94.51,94.96,15825.0,78.4961,78.7782,78.4049,78.7782,15825.0
2019-06-20 13:00:00,94.96,95.03,94.87,94.93,12456.0,78.7782,78.8363,78.7035,78.7533,12456.0
2019-06-20 13:30:00,94.97,94.97,94.73,94.87,15631.0,78.7865,78.7865,78.5874,78.7035,15631.0
2019-06-20 14:00:00,94.83,94.93,94.68,94.74,18435.0,78.6703,78.7533,78.5459,78.5957,18435.0
2019-06-20 14:30:00,94.74,94.75,94.38,94.4,20189.0,78.5957,78.604,78.297,78.3136,20189.0
2019-06-20 15:00:00,94.4,94.73,94.38,94.71,24714.0,78.3136,78.5874,78.297,78.5708,24714.0
2019-06-20 15:30:00,94.73,95.3,94.73,95.0,92235.0,78.5874,79.0603,78.5874,78.8114,92235.0
2019-06-21 09:30:00,94.7,94.91,94.35,94.35,42014.0,78.5625,78.7367,78.2721,78.2721,42014.0
2019-06-21 10:00:00,94.38,94.85,94.35,94.83,15399.0,78.297,78.6869,78.2721,78.6703,15399.0
2019-06-21 10:30:00,94.92,95.4,94.87,95.33,22250.0,78.745,79.1432,78.7035,79.0851,22250.0
2019-06-21 11:00:00,95.43,95.88,95.37,95.48,9513.0,79.1681,79.5414,79.1183,79.2096,9513.0
2019-06-21 11:30:00,95.46,95.7,95.41,95.7,4001.0,79.193,79.3921,79.1515,79.3921,4001.0
2019-06-21 12:00:00,95.79,95.9,95.65,95.67,9573.0,79.4668,79.558,79.3506,79.3672,9573.0
2019-06-21 12:30:00,95.65,95.96,95.62,95.9,4401.0,79.3506,79.6078,79.3257,79.558,4401.0
2019-06-21 13:00:00,95.89,95.91,95.65,95.91,5471.0,79.5497,79.5663,79.3506,79.5663,5471.0
2019-06-21 13:30:00,95.89,96.19,95.77,96.09,15605.0,79.5497,79.7986,79.4502,79.7156,15605.0
2019-06-21 14:00:00,96.11,96.34,96.02,96.02,26610.0,79.7322,79.923,79.6576,79.6576,26610.0
2019-06-21 14:30:00,96.06,96.13,95.89,95.94,14775.0,79.6907,79.7488,79.5497,79.5912,14775.0
2019-06-21 15:00:00,95.97,95.97,95.59,95.68,14991.0,79.6161,79.6161,79.3008,79.3755,14991.0
2019-06-21 15:30:00,95.68,96.08,95.58,95.91,100309.0,79.3755,79.7073,79.2925,79.5663,100309.0
2019-06-24 09:30:00,95.81,95.81,94.61,94.91,19033.0,79.4833,79.4833,78.4878,78.7367,19033.0
2019-06-24 10:00:00,94.91,95.56,94.84,95.19,27287.0,78.7367,79.2759,78.6786,78.969,27287.0
2019-06-24 10:30:00,95.28,95.46,94.99,95.19,17745.0,79.0437,79.193,78.8031,78.969,17745.0
2019-06-24 11:00:00,95.2,95.2,94.73,94.94,7695.0,78.9773,78.9773,78.5874,78.7616,7695.0
2019-06-24 11:30:00,94.98,95.22,94.73,94.78,7624.0,78.7948,78.9939,78.5874,78.6289,7624.0
2019-06-24 12:00:00,94.76,94.84,94.37,94.37,9837.0,78.6123,78.6786,78.2887,78.2887,9837.0
2019-06-24 12:30:00,94.42,94.45,94.01,94.01,9434.0,78.3302,78.3551,77.9901,77.9901,9434.0
2019-06-24 13:00:00,93.96,94.02,93.62,93.87,34968.0,77.9486,77.9984,77.6665,77.8739,34968.0
2019-06-24 13:30:00,93.88,94.02,93.79,93.84,19536.0,77.8822,77.9984,77.8076,77.849,19536.0
2019-06-24 14:00:00,93.85,93.98,93.79,93.82,19877.0,77.8573,77.9652,77.8076,77.8325,19877.0
2019-06-24 14:30:00,93.81,93.93,93.79,93.89,35893.0,77.8242,77.9237,77.8076,77.8905,35893.0
2019-06-24 15:00:00,93.83,94.04,93.79,93.93,36179.0,77.8407,78.015,77.8076,77.9237,36179.0
2019-06-24 15:30:00,93.92,94.1,93.82,93.92,93256.0,77.9154,78.0647,77.8325,77.9154,93256.0
2019-06-25 09:30:00,93.98,94.13,93.0,93.96,42176.0,77.9652,78.0896,77.1522,77.9486,42176.0
2019-06-25 10:00:00,93.97,94.14,93.52,93.83,45792.0,77.9569,78.0979,77.5836,77.8407,45792.0
2019-06-25 10:30:00,93.84,94.04,93.81,93.95,26201.0,77.849,78.015,77.8242,77.9403,26201.0
2019-06-25 11:00:00,93.95,94.05,93.82,93.9,26602.0,77.9403,78.0233,77.8325,77.8988,26602.0
2019-06-25 11:30:00,93.89,94.11,93.82,93.9,30044.0,77.8905,78.073,77.8325,77.8988,30044.0
2019-06-25 12:00:00,93.92,94.06,93.85,94.03,21037.0,77.9154,78.0316,77.8573,78.0067,21037.0
2019-06-25 12:30:00,93.98,94.03,93.31,93.31,19642.0,77.9652,78.0067,77.4094,77.4094,19642.0
2019-06-25 13:00:00,93.3,93.3,92.92,93.18,14917.0,77.4011,77.4011,77.0858,77.3015,14917.0
2019-06-25 13:30:00,93.1,93.46,93.02,93.17,19180.0,77.2351,77.5338,77.1688,77.2932,19180.0
2019-06-25 14:00:00,93.18,93.18,92.81,92.85,13301.0,77.3015,77.3015,76.9946,77.0277,13301.0
2019-06-25 14:30:00,92.84,92.98,92.6,92.96,19290.0,77.0195,77.1356,76.8203,77.119,19290.0
2019-06-25 15:00:00,92.93,93.02,92.44,92.65,30149.0,77.0941,77.1688,76.6876,76.8618,30149.0
2019-06-25 15:30:00,92.68,92.69,92.04,92.19,111274.0,76.8867,76.895,76.3558,76.4802,111274.0
2019-06-26 09:30:00,92.65,94.0,92.11,93.71,24347.0,76.8618,77.9818,76.4138,77.7412,24347.0
2019-06-26 10:00:00,93.7,94.48,93.7,94.3,10165.0,77.7329,78.38,77.7329,78.2307,10165.0
2019-06-26 10:30:00,94.37,94.55,94.12,94.14,11603.0,78.2887,78.4381,78.0813,78.0979,11603.0
2019-06-26 11:00:00,94.2,94.61,94.11,94.5,14891.0,78.1477,78.4878,78.073,78.3966,14891.0
2019-06-26 11:30:00,94.51,94.7,94.1,94.7,21049.0,78.4049,78.5625,78.0647,78.5625,21049.0
2019-06-26 12:00:00,94.64,94.74,94.39,94.74,19348.0,78.5127,78.5957,78.3053,78.5957,19348.0
2019-06-26 12:30:00,94.78,94.84,94.56,94.7,20157.0,78.6289,78.6786,78.4464,78.5625,20157.0
2019-06-26 13:00:00,94.72,95.01,94.57,94.9,44353.0,78.5791,78.8197,78.4546,78.7284,44353.0
2019-06-26 13:30:00,94.91,94.91,94.7,94.79,16069.0,78.7367,78.7367,78.5625,78.6372,16069.0
2019-06-26 14:00:00,94.79,95.2,94.78,95.16,17535.0,78.6372,78.9773,78.6289,78.9441,17535.0
2019-06-26 14:30:00,95.2,95.21,95.0,95.21,10925.0,78.9773,78.9856,78.8114,78.9856,10925.0
2019-06-26 15:00:00,95.21,95.38,95.1,95.11,38586.0,78.9856,79.1266,78.8943,78.9026,38586.0
2019-06-26 15:30:00,95.06,95.34,94.94,94.99,147766.0,78.8611,79.0934,78.7616,78.8031,147766.0
2019-06-27 09:30:00,95.47,96.48,95.47,96.48,23625.0,79.2013,80.0392,79.2013,80.0392,23625.0
2019-06-27 10:00:00,96.37,96.8,96.02,96.53,37726.0,79.9479,80.3046,79.6576,80.0807,37726.0
2019-06-27 10:30:00,96.53,96.53,95.82,95.83,75066.0,80.0807,80.0807,79.4916,79.4999,75066.0
2019-06-27 11:00:00,95.82,95.96,95.5,95.83,73475.0,79.4916,79.6078,79.2262,79.4999,73475.0
2019-06-27 11:30:00,95.83,96.28,95.83,96.06,21586.0,79.4999,79.8733,79.4999,79.6907,21586.0
2019-06-27 12:00:00,96.03,96.3,95.94,96.27,17267.0,79.6659,79.8898,79.5912,79.865,17267.0
2019-06-27 12:30:00,96.24,96.57,96.24,96.52,23871.0,79.8401,80.1138,79.8401,80.0724,23871.0
2019-06-27 13:00:00,96.52,96.53,96.15,96.17,11089.0,80.0724,80.0807,79.7654,79.782,11089.0
2019-06-27 13:30:00,96.21,96.23,95.57,95.57,27124.0,79.8152,79.8318,79.2842,79.2842,27124.0
2019-06-27 14:00:00,95.61,95.77,95.4,95.77,17000.0,79.3174,79.4502,79.1432,79.4502,17000.0
2019-06-27 14:30:00,95.81,95.97,95.73,95.89,9141.0,79.4833,79.6161,79.417,79.5497,9141.0
2019-06-27 15:00:00,95.93,96.05,95.72,95.76,34007.0,79.5829,79.6824,79.4087,79.4419,34007.0
2019-06-27 15:30:00,95.75,95.75,95.46,95.47,89484.0,79.4336,79.4336,79.193,79.2013,89484.0
2019-06-28 09:30:00,95.76,96.72,95.11,96.22,27901.0,79.4419,80.2383,78.9026,79.8235,27901.0
2019-06-28 10:00:00,96.29,96.66,96.1,96.47,16310.0,79.8815,80.1885,79.7239,80.0309,16310.0
2019-06-28 10:30:00,96.54,96.57,96.11,96.12,22816.0,80.0889,80.1138,79.7322,79.7405,22816.0
2019-06-28 11:00:00,96.12,96.68,96.08,96.68,20514.0,79.7405,80.2051,79.7073,80.2051,20514.0
2019-06-28 11:30:00,96.64,96.86,96.58,96.66,32977.0,80.1719,80.3544,80.1221,80.1885,32977.0
2019-06-28 12:00:00,96.67,97.02,96.39,97.02,34104.0,80.1968,80.4872,79.9645,80.4872,34104.0
2019-06-28 12:30:00,96.97,97.13,96.94,97.1,10673.0,80.4457,80.5784,80.4208,80.5535,10673.0
2019-06-28 13:00:00,97.14,97.37,96.95,97.37,13333.0,80.5867,80.7775,80.4291,80.7775,13333.0
2019-06-28 13:30:00,97.35,97.5,97.27,97.5,28758.0,80.7609,80.8854,80.6946,80.8854,28758.0
2019-06-28 14:00:00,97.48,97.63,97.26,97.3,27774.0,80.8688,80.9932,80.6863,80.7194,27774.0
2019-06-28 14:30:00,97.35,97.35,97.08,97.18,16393.0,80.7609,80.7609,80.5369,80.6199,16393.0
2019-06-28 15:00:00,97.2,97.61,97.17,97.61,45419.0,80.6365,80.9766,80.6116,80.9766,45419.0
2019-06-28 15:30:00,97.6,97.84,97.29,97.56,88107.0,80.9683,81.1674,80.7111,80.9351,88107.0
2019-07-01 09:30:00,98.96,99.99,98.03,98.33,35999.0,82.0966,82.951,81.325,81.5739,35999.0
2019-07-01 10:00:00,98.45,98.45,97.3,97.3,25760.0,81.6735,81.6735,80.7194,80.7194,25760.0
2019-07-01 10:30:00,97.33,97.33,95.8,95.98,39156.0,80.7443,80.7443,79.475,79.6244,39156.0
2019-07-01 11:00:00,95.93,96.01,94.53,95.0,93572.0,79.5829,79.6493,78.4215,78.8114,93572.0
2019-07-01 11:30:00,95.06,95.08,94.75,95.01,40878.0,78.8611,78.8777,78.604,78.8197,40878.0
2019-07-01 12:00:00,94.96,95.24,94.78,94.78,24595.0,78.7782,79.0105,78.6289,78.6289,24595.0
2019-07-01 12:30:00,94.79,94.89,94.31,94.51,52733.0,78.6372,78.7201,78.239,78.4049,52733.0
2019-07-01 13:00:00,94.55,94.55,93.74,94.22,59073.0,78.4381,78.4381,77.7661,78.1643,59073.0
2019-07-01 13:30:00,94.25,94.45,94.12,94.17,51678.0,78.1892,78.3551,78.0813,78.1228,51678.0
2019-07-01 14:00:00,94.13,94.5,94.13,94.45,74489.0,78.0896,78.3966,78.0896,78.3551,74489.0
2019-07-01 14:30:00,94.45,94.91,94.45,94.81,50575.0,78.3551,78.7367,78.3551,78.6538,50575.0
2019-07-01 15:00:00,94.83,94.94,94.49,94.81,98247.0,78.6703,78.7616,78.3883,78.6538,98247.0
2019-07-01 15:30:00,94.81,95.28,94.43,95.26,258589.0,78.6538,79.0437,78.3385,79.0271,258589.0
2019-07-02 09:30:00,94.89,96.49,94.65,96.01,50520.0,78.7201,80.0475,78.521,79.6493,50520.0
2019-07-02 10:00:00,95.99,96.59,95.62,95.64,107552.0,79.6327,80.1304,79.3257,79.3423,107552.0
2019-07-02 10:30:00,95.65,95.95,95.42,95.76,28725.0,79.3506,79.5995,79.1598,79.4419,28725.0
2019-07-02 11:00:00,95.77,95.77,95.1,95.17,35395.0,79.4502,79.4502,78.8943,78.9524,35395.0
2019-07-02 11:30:00,95.19,95.43,95.02,95.34,26207.0,78.969,79.1681,78.828,79.0934,26207.0
2019-07-02 12:00:00,95.34,95.35,94.53,94.53,31155.0,79.0934,79.1017,78.4215,78.4215,31155.0
2019-07-02 12:30:00,94.53,94.85,94.35,94.85,44040.0,78.4215,78.6869,78.2721,78.6869,44040.0
2019-07-02 13:00:00,94.76,94.84,94.34,94.34,10351.0,78.6123,78.6786,78.2638,78.2638,10351.0
2019-07-02 13:30:00,94.25,94.29,93.8,93.88,10286.0,78.1892,78.2224,77.8159,77.8822,10286.0
2019-07-02 14:00:00,93.91,94.01,93.59,93.59,12776.0,77.9071,77.9901,77.6416,77.6416,12776.0
2019-07-02 14:30:00,93.6,93.74,93.17,93.24,22614.0,77.6499,77.7661,77.2932,77.3513,22614.0
2019-07-02 15:00:00,93.23,93.47,93.11,93.11,23075.0,77.343,77.5421,77.2434,77.2434,23075.0
2019-07-02 15:30:00,93.1,93.31,92.85,93.26,96211.0,77.2351,77.4094,77.0277,77.3679,96211.0
2019-07-03 09:30:00,93.42,94.44,93.29,93.4,33176.0,77.5006,78.3468,77.3928,77.484,33176.0
2019-07-03 10:00:00,93.49,93.78,93.13,93.39,31263.0,77.5587,77.7993,77.26,77.4757,31263.0
2019-07-03 10:30:00,93.38,93.97,93.37,93.89,24474.0,77.4674,77.9569,77.4591,77.8905,24474.0
2019-07-03 11:00:00,93.93,94.58,93.81,94.53,21941.0,77.9237,78.4629,77.8242,78.4215,21941.0
2019-07-03 11:30:00,94.59,94.87,94.37,94.87,30269.0,78.4712,78.7035,78.2887,78.7035,30269.0
2019-07-03 12:00:00,94.87,95.3,94.84,95.26,56408.0,78.7035,79.0603,78.6786,79.0271,56408.0
2019-07-03 12:30:00,95.25,95.37,94.95,95.03,85851.0,79.0188,79.1183,78.7699,78.8363,85851.0
2019-07-05 09:30:00,94.7,95.34,94.38,95.23,24693.0,78.5625,79.0934,78.297,79.0022,24693.0
2019-07-05 10:00:00,95.23,95.28,94.61,94.7,40708.0,79.0022,79.0437,78.4878,78.5625,40708.0
2019-07-05 10:30:00,94.67,94.72,93.79,94.37,19036.0,78.5376,78.5791,77.8076,78.2887,19036.0
2019-07-05 11:00:00,94.37,94.8,94.26,94.45,14682.0,78.2887,78.6455,78.1975,78.3551,14682.0
2019-07-05 11:30:00,94.41,94.56,93.97,94.28,21162.0,78.3219,78.4464,77.9569,78.2141,21162.0
2019-07-05 12:00:00,94.28,94.9,94.19,94.68,27576.0,78.2141,78.7284,78.1394,78.5459,27576.0
2019-07-05 12:30:00,94.71,94.92,94.65,94.74,23450.0,78.5708,78.745,78.521,78.5957,23450.0
2019-07-05 13:00:00,94.76,95.02,94.69,94.78,36808.0,78.6123,78.828,78.5542,78.6289,36808.0
2019-07-05 13:30:00,94.79,95.02,94.75,94.94,13894.0,78.6372,78.828,78.604,78.7616,13894.0
2019-07-05 14:00:00,94.94,95.06,94.72,94.77,18078.0,78.7616,78.8611,78.5791,78.6206,18078.0
2019-07-05 14:30:00,94.8,94.87,94.66,94.87,26024.0,78.6455,78.7035,78.5293,78.7035,26024.0
2019-07-05 15:00:00,94.85,94.86,94.36,94.43,32353.0,78.6869,78.6952,78.2804,78.3385,32353.0
2019-07-05 15:30:00,94.45,94.87,94.37,94.53,97894.0,78.3551,78.7035,78.2887,78.4215,97894.0
2019-07-08 09:30:00,94.18,94.68,93.75,94.14,29083.0,78.1311,78.5459,77.7744,78.0979,29083.0
2019-07-08 10:00:00,94.14,94.32,93.88,94.02,40534.0,78.0979,78.2472,77.8822,77.9984,40534.0
2019-07-08 10:30:00,94.0,94.05,93.45,93.46,23851.0,77.9818,78.0233,77.5255,77.5338,23851.0
2019-07-08 11:00:00,93.45,93.92,93.32,93.32,18439.0,77.5255,77.9154,77.4177,77.4177,18439.0
2019-07-08 11:30:00,93.39,93.48,92.84,92.95,41461.0,77.4757,77.5504,77.0195,77.1107,41461.0
2019-07-08 12:00:00,92.94,93.41,92.93,93.31,17172.0,77.1024,77.4923,77.0941,77.4094,17172.0
2019-07-08 12:30:00,93.3,93.41,93.11,93.35,14913.0,77.4011,77.4923,77.2434,77.4425,14913.0
2019-07-08 13:00:00,93.39,93.73,93.38,93.58,12659.0,77.4757,77.7578,77.4674,77.6334,12659.0
2019-07-08 13:30:00,93.58,93.74,93.52,93.61,13273.0,77.6334,77.7661,77.5836,77.6582,13273.0
2019-07-08 14:00:00,93.6,93.6,93.22,93.25,10653.0,77.6499,77.6499,77.3347,77.3596,10653.0
2019-07-08 14:30:00,93.32,93.71,93.32,93.58,11669.0,77.4177,77.7412,77.4177,77.6334,11669.0
2019-07-08 15:00:00,93.59,93.66,93.39,93.57,28190.0,77.6416,77.6997,77.4757,77.6251,28190.0
2019-07-08 15:30:00,93.58,94.04,93.56,93.84,94745.0,77.6334,78.015,77.6168,77.849,94745.0
2019-07-09 09:30:00,92.91,93.55,92.67,92.81,33135.0,77.0775,77.6085,76.8784,76.9946,33135.0
2019-07-09 10:00:00,92.8,92.98,91.94,92.12,71307.0,76.9863,77.1356,76.2728,76.4221,71307.0
2019-07-09 10:30:00,92.2,92.98,92.18,92.87,32209.0,76.4885,77.1356,76.4719,77.0443,32209.0
2019-07-09 11:00:00,92.74,92.77,91.93,92.09,57738.0,76.9365,76.9614,76.2645,76.3973,57738.0
2019-07-09 11:30:00,92.16,92.45,91.86,91.91,38179.0,76.4553,76.6959,76.2064,76.2479,38179.0
2019-07-09 12:00:00,91.91,92.23,91.87,92.23,16466.0,76.2479,76.5134,76.2147,76.5134,16466.0
2019-07-09 12:30:00,92.23,92.25,91.69,91.69,8891.0,76.5134,76.53,76.0654,76.0654,8891.0
2019-07-09 13:00:00,91.76,92.43,91.76,92.29,15395.0,76.1235,76.6793,76.1235,76.5632,15395.0
2019-07-09 13:30:00,92.33,92.33,92.0,92.04,10076.0,76.5964,76.5964,76.3226,76.3558,10076.0
2019-07-09 14:00:00,92.08,92.23,91.93,91.98,13128.0,76.389,76.5134,76.2645,76.306,13128.0
2019-07-09 14:30:00,91.9,91.92,91.63,91.66,16786.0,76.2396,76.2562,76.0156,76.0405,16786.0
2019-07-09 15:00:00,91.65,91.95,91.52,91.68,28878.0,76.0322,76.2811,75.9244,76.0571,28878.0
2019-07-09 15:30:00,91.65,92.01,91.56,91.67,137583.0,76.0322,76.3309,75.9576,76.0488,137583.0
2019-07-10 09:30:00,92.3,92.65,91.04,91.97,30691.0,76.5715,76.8618,75.5262,76.2977,30691.0
2019-07-10 10:00:00,91.86,91.88,91.14,91.44,48151.0,76.2064,76.223,75.6091,75.858,48151.0
2019-07-10 10:30:00,91.41,92.03,91.3,91.35,73572.0,75.8331,76.3475,75.7419,75.7834,73572.0
2019-07-10 11:00:00,91.41,91.43,90.67,90.85,15637.0,75.8331,75.8497,75.2192,75.3686,15637.0
2019-07-10 11:30:00,90.9,90.99,90.63,90.9,69542.0,75.41,75.4847,75.1861,75.41,69542.0
2019-07-10 12:00:00,90.9,91.09,90.72,90.84,25215.0,75.41,75.5677,75.2607,75.3603,25215.0
2019-07-10 12:30:00,90.84,90.91,90.72,90.72,18776.0,75.3603,75.4183,75.2607,75.2607,18776.0
2019-07-10 13:00:00,90.73,90.88,90.65,90.65,9297.0,75.269,75.3934,75.2026,75.2026,9297.0
2019-07-10 13:30:00,90.69,90.87,90.62,90.68,10688.0,75.2358,75.3852,75.1778,75.2275,10688.0
2019-07-10 14:00:00,90.73,90.83,90.54,90.56,17759.0,75.269,75.352,75.1114,75.128,17759.0
2019-07-10 14:30:00,90.56,90.57,90.31,90.46,17326.0,75.128,75.1363,74.9206,75.045,17326.0
2019-07-10 15:00:00,90.44,90.52,90.28,90.29,26554.0,75.0284,75.0948,74.8957,74.904,26554.0
2019-07-10 15:30:00,90.33,90.54,90.2,90.49,86579.0,74.9372,75.1114,74.8293,75.0699,86579.0
2019-07-11 09:30:00,90.59,91.18,90.23,90.79,22453.0,75.1529,75.6423,74.8542,75.3188,22453.0
2019-07-11 10:00:00,90.87,91.08,90.62,90.81,33044.0,75.3852,75.5594,75.1778,75.3354,33044.0
2019-07-11 10:30:00,90.77,91.08,90.71,91.01,16169.0,75.3022,75.5594,75.2524,75.5013,16169.0
2019-07-11 11:00:00,91.07,91.2,90.99,91.06,26107.0,75.5511,75.6589,75.4847,75.5428,26107.0
2019-07-11 11:30:00,91.07,91.9,91.02,91.7,51159.0,75.5511,76.2396,75.5096,76.0737,51159.0
2019-07-11 12:00:00,91.7,92.04,91.6,91.8,11835.0,76.0737,76.3558,75.9908,76.1567,11835.0
2019-07-11 12:30:00,91.8,91.85,91.38,91.41,14856.0,76.1567,76.1982,75.8082,75.8331,14856.0
2019-07-11 13:00:00,91.38,91.61,91.08,91.08,22511.0,75.8082,75.9991,75.5594,75.5594,22511.0
2019-07-11 13:30:00,91.08,91.29,90.95,91.27,11626.0,75.5594,75.7336,75.4515,75.717,11626.0
2019-07-11 14:00:00,91.23,91.29,91.07,91.27,15133.0,75.6838,75.7336,75.5511,75.717,15133.0
2019-07-11 14:30:00,91.27,91.53,91.27,91.44,14272.0,75.717,75.9327,75.717,75.858,14272.0
2019-07-11 15:00:00,91.45,91.45,91.18,91.26,30817.0,75.8663,75.8663,75.6423,75.7087,30817.0
2019-07-11 15:30:00,91.28,91.71,91.27,91.54,76351.0,75.7253,76.082,75.717,75.941,76351.0
2019-07-12 09:30:00,91.9,93.05,91.63,92.83,63117.0,76.2396,77.1937,76.0156,77.0112,63117.0
2019-07-12 10:00:00,92.84,94.11,92.83,94.03,41197.0,77.0195,78.073,77.0112,78.0067,41197.0
2019-07-12 10:30:00,94.11,94.34,93.11,93.31,91501.0,78.073,78.2638,77.2434,77.4094,91501.0
2019-07-12 11:00:00,93.2,93.92,93.1,93.9,25005.0,77.3181,77.9154,77.2351,77.8988,25005.0
2019-07-12 11:30:00,93.91,93.95,93.48,93.63,21043.0,77.9071,77.9403,77.5504,77.6748,21043.0
2019-07-12 12:00:00,93.63,93.9,93.18,93.9,13299.0,77.6748,77.8988,77.3015,77.8988,13299.0
2019-07-12 12:30:00,93.89,94.16,93.76,94.16,11521.0,77.8905,78.1145,77.7827,78.1145,11521.0
2019-07-12 13:00:00,94.18,94.18,93.73,93.77,14136.0,78.1311,78.1311,77.7578,77.791,14136.0
2019-07-12 13:30:00,93.73,94.07,93.71,94.01,14229.0,77.7578,78.0399,77.7412,77.9901,14229.0
2019-07-12 14:00:00,93.98,93.98,93.73,93.74,12161.0,77.9652,77.9652,77.7578,77.7661,12161.0
2019-07-12 14:30:00,93.76,94.07,93.75,93.92,22960.0,77.7827,78.0399,77.7744,77.9154,22960.0
2019-07-12 15:00:00,93.92,94.01,93.58,93.7,31782.0,77.9154,77.9901,77.6334,77.7329,31782.0
2019-07-12 15:30:00,93.7,93.83,93.46,93.6,87352.0,77.7329,77.8407,77.5338,77.6499,87352.0
2019-07-15 09:30:00,93.88,94.54,93.21,93.37,14950.0,77.8822,78.4298,77.3264,77.4591,14950.0
2019-07-15 10:00:00,93.23,93.23,92.33,92.74,21686.0,77.343,77.343,76.5964,76.9365,21686.0
2019-07-15 10:30:00,92.78,93.29,92.61,93.02,22163.0,76.9697,77.3928,76.8286,77.1688,22163.0
2019-07-15 11:00:00,93.02,93.24,92.95,93.14,16197.0,77.1688,77.3513,77.1107,77.2683,16197.0
2019-07-15 11:30:00,93.17,93.43,92.82,93.0,28527.0,77.2932,77.5089,77.0029,77.1522,28527.0
2019-07-15 12:00:00,93.09,93.09,92.76,92.86,7437.0,77.2268,77.2268,76.9531,77.036,7437.0
2019-07-15 12:30:00,92.88,92.89,92.71,92.85,9027.0,77.0526,77.0609,76.9116,77.0277,9027.0
2019-07-15 13:00:00,92.91,93.17,92.91,93.07,11045.0,77.0775,77.2932,77.0775,77.2103,11045.0
2019-07-15 13:30:00,93.06,93.23,93.06,93.22,7082.0,77.202,77.343,77.202,77.3347,7082.0
2019-07-15 14:00:00,93.19,93.23,92.99,93.14,10542.0,77.3098,77.343,77.1439,77.2683,10542.0
2019-07-15 14:30:00,93.15,93.27,93.08,93.25,23590.0,77.2766,77.3762,77.2186,77.3596,23590.0
2019-07-15 15:00:00,93.17,93.48,93.13,93.34,12041.0,77.2932,77.5504,77.26,77.4342,12041.0
2019-07-15 15:30:00,93.35,93.39,93.01,93.15,45164.0,77.4425,77.4757,77.1605,77.2766,45164.0
2019-07-16 09:30:00,93.17,93.99,92.72,93.98,19851.0,77.2932,77.9735,76.9199,77.9652,19851.0
2019-07-16 10:00:00,94.0,94.44,93.96,94.06,21716.0,77.9818,78.3468,77.9486,78.0316,21716.0
2019-07-16 10:30:00,94.03,94.45,93.95,94.45,23940.0,78.0067,78.3551,77.9403,78.3551,23940.0
2019-07-16 11:00:00,94.39,94.69,94.25,94.3,21043.0,78.3053,78.5542,78.1892,78.2307,21043.0
2019-07-16 11:30:00,94.3,94.86,94.27,94.79,12730.0,78.2307,78.6952,78.2058,78.6372,12730.0
2019-07-16 12:00:00,94.81,94.81,94.23,94.42,14013.0,78.6538,78.6538,78.1726,78.3302,14013.0
2019-07-16 12:30:00,94.44,94.57,94.14,94.37,37323.0,78.3468,78.4546,78.0979,78.2887,37323.0
2019-07-16 13:00:00,94.38,95.15,94.38,95.06,14774.0,78.297,78.9358,78.297,78.8611,14774.0
2019-07-16 13:30:00,95.07,95.3,94.71,94.77,19028.0,78.8694,79.0603,78.5708,78.6206,19028.0
2019-07-16 14:00:00,94.81,94.84,94.5,94.55,14062.0,78.6538,78.6786,78.3966,78.4381,14062.0
2019-07-16 14:30:00,94.55,94.58,94.32,94.41,25951.0,78.4381,78.4629,78.2472,78.3219,25951.0
2019-07-16 15:00:00,94.41,94.45,94.25,94.38,27176.0,78.3219,78.3551,78.1892,78.297,27176.0
2019-07-16 15:30:00,94.37,94.43,93.61,94.01,123685.0,78.2887,78.3385,77.6582,77.9901,123685.0
2019-07-17 09:30:00,93.5,93.92,92.7,93.13,19930.0,77.567,77.9154,76.9033,77.26,19930.0
2019-07-17 10:00:00,93.07,93.24,92.78,92.93,36903.0,77.2103,77.3513,76.9697,77.0941,36903.0
2019-07-17 10:30:00,92.93,93.12,92.71,93.05,12322.0,77.0941,77.2517,76.9116,77.1937,12322.0
2019-07-17 11:00:00,93.03,93.17,92.79,92.99,25687.0,77.1771,77.2932,76.978,77.1439,25687.0
2019-07-17 11:30:00,92.96,93.05,92.77,92.95,25231.0,77.119,77.1937,76.9614,77.1107,25231.0
2019-07-17 12:00:00,92.91,93.02,92.47,92.86,15642.0,77.0775,77.1688,76.7125,77.036,15642.0
2019-07-17 12:30:00,92.87,92.87,92.22,92.23,20119.0,77.0443,77.0443,76.5051,76.5134,20119.0
2019-07-17 13:00:00,92.25,92.36,92.17,92.26,12778.0,76.53,76.6212,76.4636,76.5383,12778.0
2019-07-17 13:30:00,92.31,92.44,92.05,92.21,17775.0,76.5798,76.6876,76.3641,76.4968,17775.0
2019-07-17 14:00:00,92.2,92.44,91.97,92.3,21099.0,76.4885,76.6876,76.2977,76.5715,21099.0
2019-07-17 14:30:00,92.28,92.4,92.04,92.12,21919.0,76.5549,76.6544,76.3558,76.4221,21919.0
2019-07-17 15:00:00,92.08,92.34,92.02,92.1,46197.0,76.389,76.6047,76.3392,76.4056,46197.0
2019-07-17 15:30:00,92.09,92.35,91.82,91.82,100819.0,76.3973,76.613,76.1733,76.1733,100819.0
2019-07-18 09:30:00,91.88,92.15,90.91,91.34,15346.0,76.223,76.447,75.4183,75.7751,15346.0
2019-07-18 10:00:00,91.26,92.02,91.17,91.58,20801.0,75.7087,76.3392,75.634,75.9742,20801.0
2019-07-18 10:30:00,91.48,91.55,90.97,90.99,26639.0,75.8912,75.9493,75.4681,75.4847,26639.0
2019-07-18 11:00:00,91.09,91.33,90.96,91.22,33685.0,75.5677,75.7668,75.4598,75.6755,33685.0
2019-07-18 11:30:00,91.2,91.37,90.8,91.07,36264.0,75.6589,75.7999,75.3271,75.5511,36264.0
2019-07-18 12:00:00,91.07,91.76,91.04,91.56,35184.0,75.5511,76.1235,75.5262,75.9576,35184.0
2019-07-18 12:30:00,91.57,91.72,91.28,91.48,27951.0,75.9659,76.0903,75.7253,75.8912,27951.0
2019-07-18 13:00:00,91.48,91.79,91.4,91.79,20563.0,75.8912,76.1484,75.8248,76.1484,20563.0
2019-07-18 13:30:00,91.79,91.84,91.32,91.47,47450.0,76.1484,76.1899,75.7585,75.8829,47450.0
2019-07-18 14:00:00,91.45,91.88,91.37,91.88,15579.0,75.8663,76.223,75.7999,76.223,15579.0
2019-07-18 14:30:00,91.96,92.09,91.87,92.05,12453.0,76.2894,76.3973,76.2147,76.3641,12453.0
2019-07-18 15:00:00,92.02,92.37,91.98,92.2,35969.0,76.3392,76.6295,76.306,76.4885,35969.0
2019-07-18 15:30:00,92.19,92.4,92.1,92.23,116291.0,76.4802,76.6544,76.4056,76.5134,116291.0
2019-07-19 09:30:00,92.89,93.44,92.23,92.93,31987.0,77.0609,77.5172,76.5134,77.0941,31987.0
2019-07-19 10:00:00,92.92,93.03,92.05,92.32,26045.0,77.0858,77.1771,76.3641,76.5881,26045.0
2019-07-19 10:30:00,92.37,92.4,91.69,91.74,14966.0,76.6295,76.6544,76.0654,76.1069,14966.0
2019-07-19 11:00:00,91.72,92.04,91.67,91.67,14422.0,76.0903,76.3558,76.0488,76.0488,14422.0
2019-07-19 11:30:00,91.68,91.89,91.47,91.81,18141.0,76.0571,76.2313,75.8829,76.165,18141.0
2019-07-19 12:00:00,91.86,92.28,91.84,92.2,37433.0,76.2064,76.5549,76.1899,76.4885,37433.0
2019-07-19 12:30:00,92.21,92.51,92.15,92.49,11438.0,76.4968,76.7457,76.447,76.7291,11438.0
2019-07-19 13:00:00,92.46,92.55,92.34,92.48,11707.0,76.7042,76.7789,76.6047,76.7208,11707.0
2019-07-19 13:30:00,92.48,92.52,92.15,92.15,13144.0,76.7208,76.754,76.447,76.447,13144.0
2019-07-19 14:00:00,92.17,92.22,91.93,91.97,13506.0,76.4636,76.5051,76.2645,76.2977,13506.0
2019-07-19 14:30:00,91.97,92.04,91.64,91.67,17500.0,76.2977,76.3558,76.0239,76.0488,17500.0
2019-07-19 15:00:00,91.64,91.64,90.88,90.95,62811.0,76.0239,76.0239,75.3934,75.4515,62811.0
2019-07-19 15:30:00,90.97,91.38,90.69,90.74,115917.0,75.4681,75.8082,75.2358,75.2773,115917.0
2019-07-22 09:30:00,90.97,92.34,90.48,91.56,24878.0,75.4681,76.6047,75.0616,75.9576,24878.0
2019-07-22 10:00:00,91.58,91.6,91.12,91.32,46143.0,75.9742,75.9908,75.5926,75.7585,46143.0
2019-07-22 10:30:00,91.39,91.47,90.2,90.59,27210.0,75.8165,75.8829,74.8293,75.1529,27210.0
2019-07-22 11:00:00,90.57,90.76,90.18,90.5,49970.0,75.1363,75.2939,74.8127,75.0782,49970.0
2019-07-22 11:30:00,90.47,91.0,90.28,91.0,90205.0,75.0533,75.493,74.8957,75.493,90205.0
2019-07-22 12:00:00,90.89,90.9,90.06,90.18,50859.0,75.4017,75.41,74.7132,74.8127,50859.0
2019-07-22 12:30:00,90.23,90.38,90.08,90.27,38520.0,74.8542,74.9787,74.7298,74.8874,38520.0
2019-07-22 13:00:00,90.27,90.39,90.01,90.07,28742.0,74.8874,74.9869,74.6717,74.7215,28742.0
2019-07-22 13:30:00,90.05,90.12,89.87,90.06,29612.0,74.7049,74.763,74.5556,74.7132,29612.0
2019-07-22 14:00:00,90.03,90.03,89.82,89.83,19851.0,74.6883,74.6883,74.5141,74.5224,19851.0
2019-07-22 14:30:00,89.78,89.88,89.45,89.52,37666.0,74.4809,74.5639,74.2071,74.2652,37666.0
2019-07-22 15:00:00,89.53,89.84,89.31,89.41,56193.0,74.2735,74.5307,74.091,74.1739,56193.0
2019-07-22 15:30:00,89.37,89.5,89.06,89.09,147577.0,74.1408,74.2486,73.8836,73.9085,147577.0
2019-07-23 09:30:00,89.77,91.28,89.77,90.54,37204.0,74.4726,75.7253,74.4726,75.1114,37204.0
2019-07-23 10:00:00,90.55,90.55,89.32,89.51,99977.0,75.1197,75.1197,74.0993,74.2569,99977.0
2019-07-23 10:30:00,89.51,89.55,88.97,89.34,30020.0,74.2569,74.2901,73.8089,74.1159,30020.0
2019-07-23 11:00:00,89.37,89.75,89.28,89.6,69188.0,74.1408,74.456,74.0661,74.3316,69188.0
2019-07-23 11:30:00,89.52,90.06,89.48,89.7,139157.0,74.2652,74.7132,74.232,74.4145,139157.0
2019-07-23 12:00:00,89.7,90.27,89.51,90.23,168351.0,74.4145,74.8874,74.2569,74.8542,168351.0
2019-07-23 12:30:00,90.31,90.54,90.1,90.39,23753.0,74.9206,75.1114,74.7464,74.9869,23753.0
2019-07-23 13:00:00,90.35,90.63,90.26,90.56,29536.0,74.9538,75.1861,74.8791,75.128,29536.0
2019-07-23 13:30:00,90.54,90.85,90.39,90.4,52166.0,75.1114,75.3686,74.9869,74.9952,52166.0
2019-07-23 14:00:00,90.41,90.5,90.29,90.35,52088.0,75.0035,75.0782,74.904,74.9538,52088.0
2019-07-23 14:30:00,90.37,90.5,90.18,90.29,47201.0,74.9704,75.0782,74.8127,74.904,47201.0
2019-07-23 15:00:00,90.3,90.47,90.25,90.38,44391.0,74.9123,75.0533,74.8708,74.9787,44391.0
2019-07-23 15:30:00,90.37,90.4,90.07,90.24,85377.0,74.9704,74.9952,74.7215,74.8625,85377.0
2019-07-24 09:30:00,90.27,92.08,90.15,90.38,27257.0,74.8874,76.389,74.7878,74.9787,27257.0
2019-07-24 10:00:00,90.41,90.77,90.19,90.77,20481.0,75.0035,75.3022,74.821,75.3022,20481.0
2019-07-24 10:30:00,90.71,90.78,89.97,90.09,43327.0,75.2524,75.3105,74.6385,74.7381,43327.0
2019-07-24 11:00:00,90.09,90.88,89.74,90.78,79266.0,74.7381,75.3934,74.4477,75.3105,79266.0
2019-07-24 11:30:00,90.81,90.84,90.13,90.58,36763.0,75.3354,75.3603,74.7713,75.1446,36763.0
2019-07-24 12:00:00,90.58,91.05,90.57,90.94,41650.0,75.1446,75.5345,75.1363,75.4432,41650.0
2019-07-24 12:30:00,90.9,90.9,90.47,90.7,27856.0,75.41,75.41,75.0533,75.2441,27856.0
2019-07-24 13:00:00,90.73,90.9,90.68,90.79,24124.0,75.269,75.41,75.2275,75.3188,24124.0
2019-07-24 13:30:00,90.82,90.9,90.56,90.74,54982.0,75.3437,75.41,75.128,75.2773,54982.0
2019-07-24 14:00:00,90.74,91.28,90.74,91.27,87925.0,75.2773,75.7253,75.2773,75.717,87925.0
2019-07-24 14:30:00,91.27,91.96,91.27,91.93,49643.0,75.717,76.2894,75.717,76.2645,49643.0
2019-07-24 15:00:00,91.88,92.61,91.81,92.6,113816.0,76.223,76.8286,76.165,76.8203,113816.0
2019-07-24 15:30:00,92.6,92.62,91.72,91.87,176832.0,76.8203,76.8369,76.0903,76.2147,176832.0
2019-07-25 09:30:00,94.56,100.68,94.56,98.8,510071.0,78.4464,83.5235,78.4464,81.9638,510071.0
2019-07-25 10:00:00,99.18,100.0,98.48,98.97,118094.0,82.2791,82.9593,81.6984,82.1049,118094.0
2019-07-25 10:30:00,98.97,99.34,98.33,98.94,108850.0,82.1049,82.4118,81.5739,82.08,108850.0
2019-07-25 11:00:00,98.84,99.24,98.67,98.84,138237.0,81.997,82.3288,81.856,81.997,138237.0
2019-07-25 11:30:00,98.81,98.99,98.12,98.94,49693.0,81.9721,82.1215,81.3997,82.08,49693.0
2019-07-25 12:00:00,98.88,99.64,98.73,99.59,93806.0,82.0302,82.6607,81.9058,82.6192,93806.0
2019-07-25 12:30:00,99.47,99.5,98.91,99.32,66989.0,82.5197,82.5445,82.0551,82.3952,66989.0
2019-07-25 13:00:00,99.34,99.58,98.88,99.44,47605.0,82.4118,82.6109,82.0302,82.4948,47605.0
2019-07-25 13:30:00,99.42,99.89,99.02,99.45,48736.0,82.4782,82.8681,82.1463,82.5031,48736.0
2019-07-25 14:00:00,99.45,99.91,99.09,99.81,52061.0,82.5031,82.8847,82.2044,82.8017,52061.0
2019-07-25 14:30:00,99.77,100.19,99.64,100.11,66590.0,82.7685,83.117,82.6607,83.0506,66590.0
2019-07-25 15:00:00,100.09,100.49,99.76,99.82,126606.0,83.034,83.3658,82.7602,82.81,126606.0
2019-07-25 15:30:00,99.85,99.85,98.63,98.99,262006.0,82.8349,82.8349,81.8228,82.1215,262006.0
2019-07-26 09:30:00,99.26,99.45,97.2,97.97,140734.0,82.3454,82.5031,80.6365,81.2753,140734.0
2019-07-26 10:00:00,97.87,98.38,96.25,96.89,107839.0,81.1923,81.6154,79.8484,80.3793,107839.0
2019-07-26 10:30:00,96.68,98.11,96.65,97.81,82090.0,80.2051,81.3914,80.1802,81.1425,82090.0
2019-07-26 11:00:00,97.85,98.03,97.54,97.83,68292.0,81.1757,81.325,80.9185,81.1591,68292.0
2019-07-26 11:30:00,97.85,97.88,97.23,97.4,46376.0,81.1757,81.2006,80.6614,80.8024,46376.0
2019-07-26 12:00:00,97.3,97.32,96.55,96.85,16962.0,80.7194,80.736,80.0972,80.3461,16962.0
2019-07-26 12:30:00,96.87,96.89,96.62,96.74,17770.0,80.3627,80.3793,80.1553,80.2549,17770.0
2019-07-26 13:00:00,96.7,96.78,96.5,96.71,18316.0,80.2217,80.288,80.0558,80.23,18316.0
2019-07-26 13:30:00,96.77,96.77,96.25,96.26,30890.0,80.2798,80.2798,79.8484,79.8567,30890.0
2019-07-26 14:00:00,96.26,96.78,96.23,96.74,35615.0,79.8567,80.288,79.8318,80.2549,35615.0
2019-07-26 14:30:00,96.68,96.9,96.38,96.45,35504.0,80.2051,80.3876,79.9562,80.0143,35504.0
2019-07-26 15:00:00,96.43,96.52,95.68,95.69,54361.0,79.9977,80.0724,79.3755,79.3838,54361.0
2019-07-26 15:30:00,95.68,95.77,95.31,95.37,147444.0,79.3755,79.4502,79.0685,79.1183,147444.0
2019-07-29 09:30:00,95.71,95.79,93.39,93.54,38886.0,79.4004,79.4668,77.4757,77.6002,38886.0
2019-07-29 10:00:00,93.54,93.68,92.63,92.9,118944.0,77.6002,77.7163,76.8452,77.0692,118944.0
2019-07-29 10:30:00,92.88,93.34,91.84,93.28,45498.0,77.0526,77.4342,76.1899,77.3845,45498.0
2019-07-29 11:00:00,93.33,93.51,92.83,93.2,29276.0,77.426,77.5753,77.0112,77.3181,29276.0
2019-07-29 11:30:00,93.2,94.01,93.14,93.81,43203.0,77.3181,77.9901,77.2683,77.8242,43203.0
2019-07-29 12:00:00,93.81,94.91,93.68,94.73,49447.0,77.8242,78.7367,77.7163,78.5874,49447.0
2019-07-29 12:30:00,94.76,95.3,94.73,95.18,61172.0,78.6123,79.0603,78.5874,78.9607,61172.0
2019-07-29 13:00:00,95.1,95.34,95.0,95.18,34628.0,78.8943,79.0934,78.8114,78.9607,34628.0
2019-07-29 13:30:00,95.18,95.22,94.69,94.94,34626.0,78.9607,78.9939,78.5542,78.7616,34626.0
2019-07-29 14:00:00,94.9,95.58,94.8,95.28,31382.0,78.7284,79.2925,78.6455,79.0437,31382.0
2019-07-29 14:30:00,95.3,95.48,95.03,95.26,19018.0,79.0603,79.2096,78.8363,79.0271,19018.0
2019-07-29 15:00:00,95.24,95.55,95.21,95.45,38677.0,79.0105,79.2676,78.9856,79.1847,38677.0
2019-07-29 15:30:00,95.42,95.49,95.22,95.4,102643.0,79.1598,79.2179,78.9939,79.1432,102643.0
2019-07-30 09:30:00,94.67,95.65,92.86,93.4,61125.0,78.5376,79.3506,77.036,77.484,61125.0
2019-07-30 10:00:00,93.38,93.38,92.75,93.07,47348.0,77.4674,77.4674,76.9448,77.2103,47348.0
2019-07-30 10:30:00,93.03,93.38,92.8,93.23,39777.0,77.1771,77.4674,76.9863,77.343,39777.0
2019-07-30 11:00:00,93.23,94.29,93.22,93.88,43158.0,77.343,78.2224,77.3347,77.8822,43158.0
2019-07-30 11:30:00,93.94,94.04,93.23,93.23,28243.0,77.932,78.015,77.343,77.343,28243.0
2019-07-30 12:00:00,93.23,93.46,92.96,93.23,34602.0,77.343,77.5338,77.119,77.343,34602.0
2019-07-30 12:30:00,93.23,93.64,93.23,93.5,23151.0,77.343,77.6831,77.343,77.567,23151.0
2019-07-30 13:00:00,93.45,93.52,93.19,93.29,15620.0,77.5255,77.5836,77.3098,77.3928,15620.0
2019-07-30 13:30:00,93.32,93.38,92.82,92.82,18463.0,77.4177,77.4674,77.0029,77.0029,18463.0
2019-07-30 14:00:00,92.82,93.17,92.72,93.02,26377.0,77.0029,77.2932,76.9199,77.1688,26377.0
2019-07-30 14:30:00,92.99,93.16,92.95,93.06,38057.0,77.1439,77.2849,77.1107,77.202,38057.0
2019-07-30 15:00:00,93.06,93.09,92.63,92.66,26268.0,77.202,77.2268,76.8452,76.8701,26268.0
2019-07-30 15:30:00,92.68,92.74,92.32,92.67,71295.0,76.8867,76.9365,76.5881,76.8784,71295.0
2019-07-31 09:30:00,92.57,93.36,92.23,93.12,19102.0,76.7955,77.4508,76.5134,77.2517,19102.0
2019-07-31 10:00:00,93.12,94.01,92.89,93.98,41650.0,77.2517,77.9901,77.0609,77.9652,41650.0
2019-07-31 10:30:00,94.0,94.13,93.53,93.75,17774.0,77.9818,78.0896,77.5919,77.7744,17774.0
2019-07-31 11:00:00,93.91,93.94,93.4,93.54,17535.0,77.9071,77.932,77.484,77.6002,17535.0
2019-07-31 11:30:00,93.59,93.67,93.3,93.64,18197.0,77.6416,77.708,77.4011,77.6831,18197.0
2019-07-31 12:00:00,93.69,93.98,93.58,93.98,32351.0,77.7246,77.9652,77.6334,77.9652,32351.0
2019-07-31 12:30:00,93.96,93.99,93.62,93.73,37891.0,77.9486,77.9735,77.6665,77.7578,37891.0
2019-07-31 13:00:00,93.74,93.75,93.36,93.66,20701.0,77.7661,77.7744,77.4508,77.6997,20701.0
2019-07-31 13:30:00,93.66,93.77,93.31,93.56,21398.0,77.6997,77.791,77.4094,77.6168,21398.0
2019-07-31 14:00:00,93.55,93.69,93.01,93.51,24892.0,77.6085,77.7246,77.1605,77.5753,24892.0
2019-07-31 14:30:00,93.57,93.8,92.08,92.57,24126.0,77.6251,77.8159,76.389,76.7955,24126.0
2019-07-31 15:00:00,92.6,93.58,92.54,93.44,27483.0,76.8203,77.6334,76.7706,77.5172,27483.0
2019-07-31 15:30:00,93.37,93.59,92.99,92.99,74685.0,77.4591,77.6416,77.1439,77.1439,74685.0
2019-08-01 09:30:00,92.9,93.62,92.41,92.98,27943.0,77.0692,77.6665,76.6627,77.1356,27943.0
2019-08-01 10:00:00,93.01,93.13,92.4,92.57,17643.0,77.1605,77.26,76.6544,76.7955,17643.0
2019-08-01 10:30:00,92.45,92.46,91.79,92.02,27366.0,76.6959,76.7042,76.1484,76.3392,27366.0
2019-08-01 11:00:00,91.95,92.63,91.89,92.56,25857.0,76.2811,76.8452,76.2313,76.7872,25857.0
2019-08-01 11:30:00,92.59,92.59,92.23,92.5,16040.0,76.8121,76.8121,76.5134,76.7374,16040.0
2019-08-01 12:00:00,92.45,92.5,91.74,91.95,17882.0,76.6959,76.7374,76.1069,76.2811,17882.0
2019-08-01 12:30:00,91.99,91.99,91.7,91.8,10007.0,76.3143,76.3143,76.0737,76.1567,10007.0
2019-08-01 13:00:00,91.74,91.91,90.93,90.93,30475.0,76.1069,76.2479,75.4349,75.4349,30475.0
2019-08-01 13:30:00,90.79,91.01,87.07,88.05,125927.0,75.3188,75.5013,72.2327,73.0457,125927.0
2019-08-01 14:00:00,88.2,88.86,88.13,88.39,88296.0,73.1701,73.7177,73.1121,73.3278,88296.0
2019-08-01 14:30:00,88.36,88.45,87.55,87.55,112736.0,73.3029,73.3775,72.6309,72.6309,112736.0
2019-08-01 15:00:00,87.54,88.14,87.51,88.05,32531.0,72.6226,73.1204,72.5977,73.0457,32531.0
2019-08-01 15:30:00,88.03,88.17,87.77,87.82,103639.0,73.0291,73.1453,72.8134,72.8549,103639.0
2019-08-02 09:30:00,87.36,88.64,87.2,87.85,13804.0,72.4733,73.5352,72.3405,72.8798,13804.0
2019-08-02 10:00:00,88.09,88.1,87.11,87.93,30288.0,73.0789,73.0872,72.2659,72.9461,30288.0
2019-08-02 10:30:00,87.88,87.88,87.07,87.16,32949.0,72.9047,72.9047,72.2327,72.3074,32949.0
2019-08-02 11:00:00,87.04,88.28,87.03,88.28,27750.0,72.2078,73.2365,72.1995,73.2365,27750.0
2019-08-02 11:30:00,88.24,88.75,88.06,88.34,41324.0,73.2033,73.6264,73.054,73.2863,41324.0
2019-08-02 12:00:00,88.25,88.48,87.88,88.33,27693.0,73.2116,73.4024,72.9047,73.278,27693.0
2019-08-02 12:30:00,88.32,88.52,87.98,88.02,16666.0,73.2697,73.4356,72.9876,73.0208,16666.0
2019-08-02 13:00:00,88.0,88.13,87.87,87.95,11588.0,73.0042,73.1121,72.8964,72.9627,11588.0
2019-08-02 13:30:00,87.89,87.9,87.62,87.7,14918.0,72.913,72.9213,72.689,72.7553,14918.0
2019-08-02 14:00:00,87.68,88.01,87.58,87.93,17721.0,72.7387,73.0125,72.6558,72.9461,17721.0
2019-08-02 14:30:00,87.99,88.28,87.76,87.9,17530.0,72.9959,73.2365,72.8051,72.9213,17530.0
2019-08-02 15:00:00,87.79,87.88,87.5,87.8,19468.0,72.83,72.9047,72.5894,72.8383,19468.0
2019-08-02 15:30:00,87.8,88.21,87.57,87.59,69665.0,72.8383,73.1784,72.6475,72.6641,69665.0
2019-08-05 09:30:00,86.0,86.0,84.41,85.16,51416.0,71.345,71.345,70.026,70.6482,51416.0
2019-08-05 10:00:00,85.2,85.35,84.92,85.09,25712.0,70.6814,70.8058,70.4491,70.5901,25712.0
2019-08-05 10:30:00,85.02,85.56,84.94,85.52,32908.0,70.532,70.98,70.4657,70.9468,32908.0
2019-08-05 11:00:00,85.49,85.81,85.24,85.59,36889.0,70.9219,71.1874,70.7145,71.0049,36889.0
2019-08-05 11:30:00,85.65,86.28,85.61,86.22,28576.0,71.0547,71.5773,71.0215,71.5275,28576.0
2019-08-05 12:00:00,86.14,86.17,85.64,86.02,27905.0,71.4612,71.4861,71.0464,71.3616,27905.0
2019-08-05 12:30:00,85.98,86.14,85.64,85.65,20348.0,71.3284,71.4612,71.0464,71.0547,20348.0
2019-08-05 13:00:00,85.71,86.38,85.71,85.96,22511.0,71.1045,71.6603,71.1045,71.3118,22511.0
2019-08-05 13:30:00,85.91,86.23,85.83,86.09,25971.0,71.2704,71.5358,71.204,71.4197,25971.0
2019-08-05 14:00:00,86.09,86.65,86.08,86.62,61213.0,71.4197,71.8843,71.4114,71.8594,61213.0
2019-08-05 14:30:00,86.63,87.3,86.36,87.27,43253.0,71.8677,72.4235,71.6437,72.3986,43253.0
2019-08-05 15:00:00,87.28,87.34,86.71,87.09,27851.0,72.4069,72.4567,71.934,72.2493,27851.0
2019-08-05 15:30:00,87.06,87.54,86.88,86.92,80218.0,72.2244,72.6226,72.0751,72.1083,80218.0
2019-08-06 09:30:00,87.28,87.95,86.51,87.0,19659.0,72.4069,72.9627,71.7681,72.1746,19659.0
2019-08-06 10:00:00,87.03,87.3,86.29,86.37,36592.0,72.1995,72.4235,71.5856,71.652,36592.0
2019-08-06 10:30:00,86.39,86.82,86.23,86.57,22000.0,71.6686,72.0253,71.5358,71.8179,22000.0
2019-08-06 11:00:00,86.54,86.74,86.17,86.17,15877.0,71.793,71.9589,71.4861,71.4861,15877.0
2019-08-06 11:30:00,86.14,87.04,86.08,87.04,30836.0,71.4612,72.2078,71.4114,72.2078,30836.0
2019-08-06 12:00:00,87.01,87.01,86.38,86.51,13019.0,72.1829,72.1829,71.6603,71.7681,13019.0
2019-08-06 12:30:00,86.43,87.0,86.43,86.78,15191.0,71.7018,72.1746,71.7018,71.9921,15191.0
2019-08-06 13:00:00,86.8,86.97,86.67,86.75,14549.0,72.0087,72.1497,71.9009,71.9672,14549.0
2019-08-06 13:30:00,86.78,87.2,86.75,87.19,10666.0,71.9921,72.3405,71.9672,72.3322,10666.0
2019-08-06 14:00:00,87.2,87.66,87.1,87.62,11745.0,72.3405,72.7222,72.2576,72.689,11745.0
2019-08-06 14:30:00,87.61,87.71,87.47,87.49,18957.0,72.6807,72.7636,72.5645,72.5811,18957.0
2019-08-06 15:00:00,87.48,88.25,87.45,88.14,48654.0,72.5728,73.2116,72.5479,73.1204,48654.0
2019-08-06 15:30:00,88.11,88.17,87.85,88.05,100500.0,73.0955,73.1453,72.8798,73.0457,100500.0
2019-08-07 09:30:00,87.24,87.66,86.6,86.6,14932.0,72.3737,72.7222,71.8428,71.8428,14932.0
2019-08-07 10:00:00,86.62,87.17,86.4,87.11,12369.0,71.8594,72.3157,71.6769,72.2659,12369.0
2019-08-07 10:30:00,87.05,87.91,87.03,87.83,22267.0,72.2161,72.9296,72.1995,72.8632,22267.0
2019-08-07 11:00:00,87.82,88.07,87.38,87.76,58216.0,72.8549,73.0623,72.4899,72.8051,58216.0
2019-08-07 11:30:00,87.76,88.51,87.66,88.32,63827.0,72.8051,73.4273,72.7222,73.2697,63827.0
2019-08-07 12:00:00,88.26,88.32,87.67,87.97,32938.0,73.2199,73.2697,72.7305,72.9793,32938.0
2019-08-07 12:30:00,87.85,88.05,87.43,87.58,32594.0,72.8798,73.0457,72.5314,72.6558,32594.0
2019-08-07 13:00:00,87.57,88.04,87.5,87.97,34369.0,72.6475,73.0374,72.5894,72.9793,34369.0
2019-08-07 13:30:00,87.96,88.61,87.96,88.58,23942.0,72.971,73.5103,72.971,73.4854,23942.0
2019-08-07 14:00:00,88.58,88.9,88.18,88.38,32360.0,73.4854,73.7509,73.1535,73.3195,32360.0
2019-08-07 14:30:00,88.41,88.5,87.82,87.87,32735.0,73.3444,73.419,72.8549,72.8964,32735.0
2019-08-07 15:00:00,87.9,87.99,87.42,87.98,31634.0,72.9213,72.9959,72.5231,72.9876,31634.0
2019-08-07 15:30:00,87.98,88.19,87.83,88.05,72525.0,72.9876,73.1618,72.8632,73.0457,72525.0
2019-08-08 09:30:00,88.1,89.34,88.07,88.95,17923.0,73.0872,74.1159,73.0623,73.7923,17923.0
2019-08-08 10:00:00,88.84,89.47,88.82,88.98,36234.0,73.7011,74.2237,73.6845,73.8172,36234.0
2019-08-08 10:30:00,89.08,89.08,88.57,88.9,31930.0,73.9002,73.9002,73.4771,73.7509,31930.0
2019-08-08 11:00:00,88.9,88.9,88.03,88.18,18628.0,73.7509,73.7509,73.0291,73.1535,18628.0
2019-08-08 11:30:00,88.17,88.35,88.01,88.04,22602.0,73.1453,73.2946,73.0125,73.0374,22602.0
2019-08-08 12:00:00,88.04,88.06,87.7,87.89,19028.0,73.0374,73.054,72.7553,72.913,19028.0
2019-08-08 12:30:00,87.83,88.14,87.7,88.01,15946.0,72.8632,73.1204,72.7553,73.0125,15946.0
2019-08-08 13:00:00,88.0,88.37,87.93,88.35,14240.0,73.0042,73.3112,72.9461,73.2946,14240.0
2019-08-08 13:30:00,88.36,88.59,88.3,88.44,18203.0,73.3029,73.4937,73.2531,73.3692,18203.0
2019-08-08 14:00:00,88.44,88.53,88.24,88.44,16546.0,73.3692,73.4439,73.2033,73.3692,16546.0
2019-08-08 14:30:00,88.46,88.68,88.41,88.65,25761.0,73.3858,73.5683,73.3444,73.5435,25761.0
2019-08-08 15:00:00,88.69,88.75,88.18,88.22,42342.0,73.5766,73.6264,73.1535,73.1867,42342.0
2019-08-08 15:30:00,88.25,88.51,87.91,88.23,102018.0,73.2116,73.4273,72.9296,73.195,102018.0
2019-08-09 09:30:00,88.06,88.06,86.38,86.44,22551.0,73.054,73.054,71.6603,71.7101,22551.0
2019-08-09 10:00:00,86.48,87.25,86.28,86.88,16499.0,71.7432,72.382,71.5773,72.0751,16499.0
2019-08-09 10:30:00,86.91,87.03,86.51,86.57,20606.0,72.1,72.1995,71.7681,71.8179,20606.0
2019-08-09 11:00:00,86.6,86.7,86.25,86.41,39332.0,71.8428,71.9257,71.5524,71.6852,39332.0
2019-08-09 11:30:00,86.38,86.72,86.35,86.5,17558.0,71.6603,71.9423,71.6354,71.7598,17558.0
2019-08-09 12:00:00,86.48,86.92,86.46,86.69,15176.0,71.7432,72.1083,71.7266,71.9175,15176.0
2019-08-09 12:30:00,86.71,87.11,86.54,86.86,16080.0,71.934,72.2659,71.793,72.0585,16080.0
2019-08-09 13:00:00,86.94,87.44,86.94,87.34,12800.0,72.1249,72.5396,72.1249,72.4567,12800.0
2019-08-09 13:30:00,87.36,87.58,87.25,87.4,14283.0,72.4733,72.6558,72.382,72.5065,14283.0
2019-08-09 14:00:00,87.42,87.45,87.06,87.06,18723.0,72.5231,72.5479,72.2244,72.2244,18723.0
2019-08-09 14:30:00,87.06,87.47,86.97,87.47,17945.0,72.2244,72.5645,72.1497,72.5645,17945.0
2019-08-09 15:00:00,87.44,87.86,87.31,87.86,56027.0,72.5396,72.8881,72.4318,72.8881,56027.0
2019-08-09 15:30:00,87.83,88.11,87.44,87.55,88590.0,72.8632,73.0955,72.5396,72.6309,88590.0
2019-08-12 09:30:00,86.68,87.07,85.76,85.82,20798.0,71.9092,72.2327,71.1459,71.1957,20798.0
2019-08-12 10:00:00,85.96,86.31,85.68,85.96,37121.0,71.3118,71.6022,71.0796,71.3118,37121.0
2019-08-12 10:30:00,85.96,86.23,85.82,85.86,29621.0,71.3118,71.5358,71.1957,71.2289,29621.0
2019-08-12 11:00:00,85.88,85.97,85.57,85.64,34190.0,71.2455,71.3201,70.9883,71.0464,34190.0
2019-08-12 11:30:00,85.71,85.84,85.41,85.73,19959.0,71.1045,71.2123,70.8556,71.121,19959.0
2019-08-12 12:00:00,85.72,85.9,85.48,85.88,14105.0,71.1127,71.2621,70.9136,71.2455,14105.0
2019-08-12 12:30:00,85.9,85.9,85.53,85.7,15852.0,71.2621,71.2621,70.9551,71.0962,15852.0
2019-08-12 13:00:00,85.65,85.78,85.55,85.68,20376.0,71.0547,71.1625,70.9717,71.0796,20376.0
2019-08-12 13:30:00,85.71,86.26,85.67,86.09,10001.0,71.1045,71.5607,71.0713,71.4197,10001.0
2019-08-12 14:00:00,86.04,86.33,85.99,86.13,18107.0,71.3782,71.6188,71.3367,71.4529,18107.0
2019-08-12 14:30:00,86.13,86.37,85.93,86.02,15254.0,71.4529,71.652,71.287,71.3616,15254.0
2019-08-12 15:00:00,86.02,86.57,85.98,86.57,18955.0,71.3616,71.8179,71.3284,71.8179,18955.0
2019-08-12 15:30:00,86.59,87.09,86.57,86.76,13161.0,71.8345,72.2493,71.8179,71.9755,13161.0
2019-08-13 09:30:00,86.43,92.74,86.09,92.71,79953.0,71.7018,76.9365,71.4197,76.9116,79953.0
2019-08-13 10:00:00,92.87,93.02,91.34,92.83,87742.0,77.0443,77.1688,75.7751,77.0112,87742.0
2019-08-13 10:30:00,92.68,93.18,87.9,88.05,284659.0,76.8867,77.3015,72.9213,73.0457,284659.0
2019-08-13 11:00:00,88.02,88.15,85.84,86.34,159461.0,73.0208,73.1287,71.2123,71.6271,159461.0
2019-08-13 11:30:00,86.34,88.49,86.25,87.87,131702.0,71.6271,73.4107,71.5524,72.8964,131702.0
2019-08-13 12:00:00,87.88,88.83,87.73,88.56,50246.0,72.9047,73.6928,72.7802,73.4688,50246.0
2019-08-13 12:30:00,88.55,88.78,88.05,88.16,34483.0,73.4605,73.6513,73.0457,73.137,34483.0
2019-08-13 13:00:00,88.24,88.6,88.04,88.22,35108.0,73.2033,73.502,73.0374,73.1867,35108.0
2019-08-13 13:30:00,88.17,88.74,88.17,88.28,31575.0,73.1453,73.6181,73.1453,73.2365,31575.0
2019-08-13 14:00:00,88.33,89.23,88.27,89.01,75244.0,73.278,74.0246,73.2282,73.8421,75244.0
2019-08-13 14:30:00,89.01,89.41,88.76,89.16,52232.0,73.8421,74.1739,73.6347,73.9665,52232.0
2019-08-13 15:00:00,89.13,89.27,88.78,89.06,42744.0,73.9417,74.0578,73.6513,73.8836,42744.0
2019-08-13 15:30:00,89.06,89.2,88.82,89.15,102742.0,73.8836,73.9997,73.6845,73.9583,102742.0
2019-08-14 09:30:00,87.15,87.15,85.32,86.66,58536.0,72.2991,72.2991,70.7809,71.8926,58536.0
2019-08-14 10:00:00,86.59,86.59,85.25,85.46,40229.0,71.8345,71.8345,70.7228,70.8971,40229.0
2019-08-14 10:30:00,85.45,85.45,84.37,84.37,36995.0,70.8888,70.8888,69.9928,69.9928,36995.0
2019-08-14 11:00:00,84.34,84.39,83.58,83.91,80799.0,69.9679,70.0094,69.3374,69.6112,80799.0
2019-08-14 11:30:00,83.86,84.17,83.5,83.82,27484.0,69.5697,69.8269,69.271,69.5365,27484.0
2019-08-14 12:00:00,83.77,83.88,83.5,83.7,30281.0,69.495,69.5863,69.271,69.437,30281.0
2019-08-14 12:30:00,83.72,83.97,83.31,83.38,24287.0,69.4536,69.661,69.1134,69.1715,24287.0
2019-08-14 13:00:00,83.38,84.05,83.3,83.98,27286.0,69.1715,69.7273,69.1051,69.6693,27286.0
2019-08-14 13:30:00,83.91,84.08,83.67,83.71,22605.0,69.6112,69.7522,69.4121,69.4453,22605.0
2019-08-14 14:00:00,83.69,84.07,83.5,83.95,22259.0,69.4287,69.7439,69.271,69.6444,22259.0
2019-08-14 14:30:00,83.99,84.53,83.92,84.53,23825.0,69.6775,70.1255,69.6195,70.1255,23825.0
2019-08-14 15:00:00,84.45,84.8,83.92,84.42,39014.0,70.0592,70.3495,69.6195,70.0343,39014.0
2019-08-14 15:30:00,84.39,84.78,84.24,84.48,77639.0,70.0094,70.3329,69.8849,70.0841,77639.0
2019-08-15 09:30:00,84.94,85.62,84.49,85.13,51253.0,70.4657,71.0298,70.0923,70.6233,51253.0
2019-08-15 10:00:00,85.38,85.8,84.92,85.35,36069.0,70.8307,71.1791,70.4491,70.8058,36069.0
2019-08-15 10:30:00,85.25,85.64,85.18,85.41,57067.0,70.7228,71.0464,70.6648,70.8556,57067.0
2019-08-15 11:00:00,85.44,85.95,85.13,85.94,21048.0,70.8805,71.3036,70.6233,71.2953,21048.0
2019-08-15 11:30:00,85.86,85.99,85.16,85.72,47270.0,71.2289,71.3367,70.6482,71.1127,47270.0
2019-08-15 12:00:00,85.58,86.1,85.58,85.84,36363.0,70.9966,71.428,70.9966,71.2123,36363.0
2019-08-15 12:30:00,85.85,86.1,85.37,85.37,42591.0,71.2206,71.428,70.8224,70.8224,42591.0
2019-08-15 13:00:00,85.33,85.34,84.83,85.1,24367.0,70.7892,70.7975,70.3744,70.5984,24367.0
2019-08-15 13:30:00,85.16,85.35,84.81,84.87,20815.0,70.6482,70.8058,70.3578,70.4076,20815.0
2019-08-15 14:00:00,84.96,85.49,84.85,85.31,18491.0,70.4823,70.9219,70.391,70.7726,18491.0
2019-08-15 14:30:00,85.31,86.24,85.26,86.24,33541.0,70.7726,71.5441,70.7311,71.5441,33541.0
2019-08-15 15:00:00,86.24,86.87,86.17,86.25,50232.0,71.5441,72.0668,71.4861,71.5524,50232.0
2019-08-15 15:30:00,86.26,86.65,86.23,86.36,101398.0,71.5607,71.8843,71.5358,71.6437,101398.0
2019-08-16 09:30:00,86.7,88.17,86.7,87.46,30384.0,71.9257,73.1453,71.9257,72.5562,30384.0
2019-08-16 10:00:00,87.5,88.57,87.08,88.11,29498.0,72.5894,73.4771,72.241,73.0955,29498.0
2019-08-16 10:30:00,88.21,88.64,88.16,88.22,35954.0,73.1784,73.5352,73.137,73.1867,35954.0
2019-08-16 11:00:00,88.21,88.28,87.53,87.66,14036.0,73.1784,73.2365,72.6143,72.7222,14036.0
2019-08-16 11:30:00,87.63,87.84,87.07,87.19,24657.0,72.6973,72.8715,72.2327,72.3322,24657.0
2019-08-16 12:00:00,87.15,87.42,86.84,86.88,26028.0,72.2991,72.5231,72.0419,72.0751,26028.0
2019-08-16 12:30:00,86.83,86.97,86.53,86.74,21146.0,72.0336,72.1497,71.7847,71.9589,21146.0
2019-08-16 13:00:00,86.76,87.03,86.58,86.69,14188.0,71.9755,72.1995,71.8262,71.9175,14188.0
2019-08-16 13:30:00,86.72,87.1,86.65,86.93,12392.0,71.9423,72.2576,71.8843,72.1166,12392.0
2019-08-16 14:00:00,86.95,87.21,86.87,86.97,19947.0,72.1331,72.3488,72.0668,72.1497,19947.0
2019-08-16 14:30:00,86.97,87.18,86.95,86.99,22183.0,72.1497,72.324,72.1331,72.1663,22183.0
2019-08-16 15:00:00,87.01,87.28,86.94,87.25,23576.0,72.1829,72.4069,72.1249,72.382,23576.0
2019-08-16 15:30:00,87.25,87.29,87.1,87.12,71652.0,72.382,72.4152,72.2576,72.2742,71652.0
2019-08-19 09:30:00,88.67,89.35,88.28,89.12,44561.0,73.56,74.1242,73.2365,73.9334,44561.0
2019-08-19 10:00:00,89.18,89.35,88.34,88.5,59695.0,73.9831,74.1242,73.2863,73.419,59695.0
2019-08-19 10:30:00,88.47,89.24,88.34,89.0,63273.0,73.3941,74.0329,73.2863,73.8338,63273.0
2019-08-19 11:00:00,89.04,89.5,88.81,89.47,59279.0,73.867,74.2486,73.6762,74.2237,59279.0
2019-08-19 11:30:00,89.39,89.42,88.82,88.95,25970.0,74.1574,74.1822,73.6845,73.7923,25970.0
2019-08-19 12:00:00,88.92,89.27,88.91,89.23,41586.0,73.7674,74.0578,73.7591,74.0246,41586.0
2019-08-19 12:30:00,89.15,89.71,89.09,89.64,19220.0,73.9583,74.4228,73.9085,74.3648,19220.0
2019-08-19 13:00:00,89.66,89.68,89.22,89.3,16270.0,74.3813,74.3979,74.0163,74.0827,16270.0
2019-08-19 13:30:00,89.28,89.35,89.09,89.18,15460.0,74.0661,74.1242,73.9085,73.9831,15460.0
2019-08-19 14:00:00,89.15,89.64,89.15,89.5,24897.0,73.9583,74.3648,73.9583,74.2486,24897.0
2019-08-19 14:30:00,89.47,89.48,89.06,89.21,19553.0,74.2237,74.232,73.8836,74.008,19553.0
2019-08-19 15:00:00,89.2,89.27,89.08,89.26,17849.0,73.9997,74.0578,73.9002,74.0495,17849.0
2019-08-19 15:30:00,89.29,89.29,88.74,88.77,57445.0,74.0744,74.0744,73.6181,73.643,57445.0
2019-08-20 09:30:00,88.7,89.07,88.02,88.66,36524.0,73.5849,73.8919,73.0208,73.5518,36524.0
2019-08-20 10:00:00,88.66,88.88,88.4,88.73,24639.0,73.5518,73.7343,73.3361,73.6098,24639.0
2019-08-20 10:30:00,88.67,89.13,88.66,89.13,20407.0,73.56,73.9417,73.5518,73.9417,20407.0
2019-08-20 11:00:00,89.16,89.49,88.86,88.86,22562.0,73.9665,74.2403,73.7177,73.7177,22562.0
2019-08-20 11:30:00,88.76,88.97,88.63,88.86,24271.0,73.6347,73.8089,73.5269,73.7177,24271.0
2019-08-20 12:00:00,88.86,88.89,88.33,88.33,24766.0,73.7177,73.7426,73.278,73.278,24766.0
2019-08-20 12:30:00,88.31,88.51,88.06,88.46,14694.0,73.2614,73.4273,73.054,73.3858,14694.0
2019-08-20 13:00:00,88.43,88.6,88.14,88.36,17517.0,73.3609,73.502,73.1204,73.3029,17517.0
2019-08-20 13:30:00,88.36,89.03,88.35,88.94,22365.0,73.3029,73.8587,73.2946,73.784,22365.0
2019-08-20 14:00:00,88.89,89.04,88.67,88.9,26698.0,73.7426,73.867,73.56,73.7509,26698.0
2019-08-20 14:30:00,88.9,89.66,88.86,89.64,12139.0,73.7509,74.3813,73.7177,74.3648,12139.0
2019-08-20 15:00:00,89.65,89.65,89.29,89.38,17551.0,74.373,74.373,74.0744,74.1491,17551.0
2019-08-20 15:30:00,89.39,89.64,89.12,89.14,59983.0,74.1574,74.3648,73.9334,73.95,59983.0
2019-08-21 09:30:00,89.89,91.32,89.46,90.34,67207.0,74.5722,75.7585,74.2154,74.9455,67207.0
2019-08-21 10:00:00,90.11,90.55,89.58,90.31,24249.0,74.7547,75.1197,74.315,74.9206,24249.0
2019-08-21 10:30:00,90.22,90.42,89.99,90.03,19411.0,74.8459,75.0118,74.6551,74.6883,19411.0
2019-08-21 11:00:00,90.04,90.47,89.93,90.38,22722.0,74.6966,75.0533,74.6053,74.9787,22722.0
2019-08-21 11:30:00,90.4,90.88,90.29,90.49,75182.0,74.9952,75.3934,74.904,75.0699,75182.0
2019-08-21 12:00:00,90.46,90.53,90.16,90.31,36033.0,75.045,75.1031,74.7961,74.9206,36033.0
2019-08-21 12:30:00,90.27,90.31,90.05,90.08,10802.0,74.8874,74.9206,74.7049,74.7298,10802.0
2019-08-21 13:00:00,90.08,90.17,89.85,89.87,50951.0,74.7298,74.8044,74.539,74.5556,50951.0
2019-08-21 13:30:00,89.9,90.07,89.73,90.02,19532.0,74.5804,74.7215,74.4394,74.68,19532.0
2019-08-21 14:00:00,89.96,90.11,89.84,90.05,18114.0,74.6302,74.7547,74.5307,74.7049,18114.0
2019-08-21 14:30:00,90.04,90.19,89.88,90.16,66973.0,74.6966,74.821,74.5639,74.7961,66973.0
2019-08-21 15:00:00,90.17,90.18,89.81,89.83,36576.0,74.8044,74.8127,74.5058,74.5224,36576.0
2019-08-21 15:30:00,89.82,90.0,89.73,89.81,73099.0,74.5141,74.6634,74.4394,74.5058,73099.0
2019-08-22 09:30:00,90.08,91.47,89.57,91.21,50984.0,74.7298,75.8829,74.3067,75.6672,50984.0
2019-08-22 10:00:00,91.21,91.7,91.02,91.43,43016.0,75.6672,76.0737,75.5096,75.8497,43016.0
2019-08-22 10:30:00,91.37,91.37,90.39,90.83,43297.0,75.7999,75.7999,74.9869,75.352,43297.0
2019-08-22 11:00:00,91.03,91.99,91.03,91.22,36461.0,75.5179,76.3143,75.5179,75.6755,36461.0
2019-08-22 11:30:00,91.29,91.41,91.12,91.25,20327.0,75.7336,75.8331,75.5926,75.7004,20327.0
2019-08-22 12:00:00,91.25,91.69,91.19,91.63,38123.0,75.7004,76.0654,75.6506,76.0156,38123.0
2019-08-22 12:30:00,91.65,91.65,91.3,91.3,15681.0,76.0322,76.0322,75.7419,75.7419,15681.0
2019-08-22 13:00:00,91.25,91.65,91.25,91.63,11353.0,75.7004,76.0322,75.7004,76.0156,11353.0
2019-08-22 13:30:00,91.6,91.73,91.3,91.3,18846.0,75.9908,76.0986,75.7419,75.7419,18846.0
2019-08-22 14:00:00,91.31,91.85,91.23,91.68,29502.0,75.7502,76.1982,75.6838,76.0571,29502.0
2019-08-22 14:30:00,91.68,91.78,91.37,91.54,53607.0,76.0571,76.1401,75.7999,75.941,53607.0
2019-08-22 15:00:00,91.51,91.88,91.45,91.81,51379.0,75.9161,76.223,75.8663,76.165,51379.0
2019-08-22 15:30:00,91.83,92.41,91.83,92.15,92458.0,76.1816,76.6627,76.1816,76.447,92458.0
2019-08-23 09:30:00,90.98,90.98,89.37,90.91,31975.0,75.4764,75.4764,74.1408,75.4183,31975.0
2019-08-23 10:00:00,90.73,91.05,89.7,89.85,28829.0,75.269,75.5345,74.4145,74.539,28829.0
2019-08-23 10:30:00,89.94,91.39,89.94,90.98,25119.0,74.6136,75.8165,74.6136,75.4764,25119.0
2019-08-23 11:00:00,90.93,90.93,89.6,89.84,38637.0,75.4349,75.4349,74.3316,74.5307,38637.0
2019-08-23 11:30:00,89.83,89.89,88.71,88.73,22837.0,74.5224,74.5722,73.5932,73.6098,22837.0
2019-08-23 12:00:00,88.61,89.35,88.51,89.1,12547.0,73.5103,74.1242,73.4273,73.9168,12547.0
2019-08-23 12:30:00,89.17,89.73,89.03,89.15,13176.0,73.9748,74.4394,73.8587,73.9583,13176.0
2019-08-23 13:00:00,89.09,89.4,88.84,89.03,8732.0,73.9085,74.1657,73.7011,73.8587,8732.0
2019-08-23 13:30:00,88.98,89.47,88.86,89.38,23878.0,73.8172,74.2237,73.7177,74.1491,23878.0
2019-08-23 14:00:00,89.41,89.44,88.47,88.7,28182.0,74.1739,74.1988,73.3941,73.5849,28182.0
2019-08-23 14:30:00,88.65,88.69,87.91,88.45,32541.0,73.5435,73.5766,72.9296,73.3775,32541.0
2019-08-23 15:00:00,88.48,88.61,87.65,87.65,53516.0,73.4024,73.5103,72.7139,72.7139,53516.0
2019-08-23 15:30:00,87.69,87.86,87.08,87.4,126685.0,72.747,72.8881,72.241,72.5065,126685.0
2019-08-26 09:30:00,88.63,88.66,86.98,87.94,16345.0,73.5269,73.5518,72.158,72.9544,16345.0
2019-08-26 10:00:00,88.04,88.16,87.38,87.57,28636.0,73.0374,73.137,72.4899,72.6475,28636.0
2019-08-26 10:30:00,87.55,88.09,87.44,87.8,20645.0,72.6309,73.0789,72.5396,72.8383,20645.0
2019-08-26 11:00:00,87.84,88.16,87.59,87.98,14242.0,72.8715,73.137,72.6641,72.9876,14242.0
2019-08-26 11:30:00,88.01,88.49,87.97,88.43,13046.0,73.0125,73.4107,72.9793,73.3609,13046.0
2019-08-26 12:00:00,88.44,88.63,88.22,88.45,16889.0,73.3692,73.5269,73.1867,73.3775,16889.0
2019-08-26 12:30:00,88.44,88.5,88.21,88.41,9771.0,73.3692,73.419,73.1784,73.3444,9771.0
2019-08-26 13:00:00,88.41,88.78,88.41,88.72,10869.0,73.3444,73.6513,73.3444,73.6015,10869.0
2019-08-26 13:30:00,88.67,88.81,88.41,88.41,14752.0,73.56,73.6762,73.3444,73.3444,14752.0
2019-08-26 14:00:00,88.45,88.48,88.19,88.35,11783.0,73.3775,73.4024,73.1618,73.2946,11783.0
2019-08-26 14:30:00,88.41,88.59,88.28,88.45,21364.0,73.3444,73.4937,73.2365,73.3775,21364.0
2019-08-26 15:00:00,88.5,88.85,88.37,88.72,18800.0,73.419,73.7094,73.3112,73.6015,18800.0
2019-08-26 15:30:00,88.73,88.99,88.64,88.96,47786.0,73.6098,73.8255,73.5352,73.8006,47786.0
2019-08-27 09:30:00,89.88,89.88,87.6,87.92,32807.0,74.5639,74.5639,72.6724,72.9379,32807.0
2019-08-27 10:00:00,87.97,88.19,87.57,88.0,94346.0,72.9793,73.1618,72.6475,73.0042,94346.0
2019-08-27 10:30:00,87.83,88.1,87.38,87.38,92512.0,72.8632,73.0872,72.4899,72.4899,92512.0
2019-08-27 11:00:00,87.57,87.94,86.97,86.98,57988.0,72.6475,72.9544,72.1497,72.158,57988.0
2019-08-27 11:30:00,86.95,87.76,86.95,87.42,20566.0,72.1331,72.8051,72.1331,72.5231,20566.0
2019-08-27 12:00:00,87.36,87.49,87.01,87.25,15847.0,72.4733,72.5811,72.1829,72.382,15847.0
2019-08-27 12:30:00,87.25,87.33,86.73,87.21,15099.0,72.382,72.4484,71.9506,72.3488,15099.0
2019-08-27 13:00:00,87.16,87.29,86.87,86.95,16950.0,72.3074,72.4152,72.0668,72.1331,16950.0
2019-08-27 13:30:00,86.95,87.18,86.9,87.08,55216.0,72.1331,72.324,72.0917,72.241,55216.0
2019-08-27 14:00:00,87.06,87.09,86.22,86.54,18367.0,72.2244,72.2493,71.5275,71.793,18367.0
2019-08-27 14:30:00,86.54,86.96,86.41,86.89,10141.0,71.793,72.1414,71.6852,72.0834,10141.0
2019-08-27 15:00:00,86.94,87.3,86.94,87.1,16938.0,72.1249,72.4235,72.1249,72.2576,16938.0
2019-08-27 15:30:00,87.08,87.45,86.99,87.0,90008.0,72.241,72.5479,72.1663,72.1746,90008.0
2019-08-28 09:30:00,86.77,87.8,86.23,87.73,20110.0,71.9838,72.8383,71.5358,72.7802,20110.0
2019-08-28 10:00:00,87.73,87.83,87.06,87.45,61588.0,72.7802,72.8632,72.2244,72.5479,61588.0
2019-08-28 10:30:00,87.58,89.3,87.48,88.82,113886.0,72.6558,74.0827,72.5728,73.6845,113886.0
2019-08-28 11:00:00,88.8,89.8,88.8,89.72,61319.0,73.6679,74.4975,73.6679,74.4311,61319.0
2019-08-28 11:30:00,89.79,90.0,89.67,89.88,18234.0,74.4892,74.6634,74.3896,74.5639,18234.0
2019-08-28 12:00:00,89.79,90.0,89.68,89.76,21254.0,74.4892,74.6634,74.3979,74.4643,21254.0
2019-08-28 12:30:00,89.79,90.0,89.77,89.84,10158.0,74.4892,74.6634,74.4726,74.5307,10158.0
2019-08-28 13:00:00,89.84,89.85,89.42,89.62,6646.0,74.5307,74.539,74.1822,74.3482,6646.0
2019-08-28 13:30:00,89.74,90.05,89.73,89.96,8645.0,74.4477,74.7049,74.4394,74.6302,8645.0
2019-08-28 14:00:00,89.96,90.2,89.96,90.11,13434.0,74.6302,74.8293,74.6302,74.7547,13434.0
2019-08-28 14:30:00,90.18,90.4,90.01,90.38,15169.0,74.8127,74.9952,74.6717,74.9787,15169.0
2019-08-28 15:00:00,90.31,90.45,90.18,90.2,40402.0,74.9206,75.0367,74.8127,74.8293,40402.0
2019-08-28 15:30:00,90.21,90.46,90.13,90.23,84488.0,74.8376,75.045,74.7713,74.8542,84488.0
2019-08-29 09:30:00,91.52,93.31,91.52,93.1,43902.0,75.9244,77.4094,75.9244,77.2351,43902.0
2019-08-29 10:00:00,93.06,93.55,92.69,92.69,64327.0,77.202,77.6085,76.895,76.895,64327.0
2019-08-29 10:30:00,92.65,92.65,91.23,91.68,33131.0,76.8618,76.8618,75.6838,76.0571,33131.0
2019-08-29 11:00:00,91.63,92.02,91.3,92.0,39923.0,76.0156,76.3392,75.7419,76.3226,39923.0
2019-08-29 11:30:00,92.03,92.04,91.77,91.92,10841.0,76.3475,76.3558,76.1318,76.2562,10841.0
2019-08-29 12:00:00,91.87,92.16,91.85,92.0,14933.0,76.2147,76.4553,76.1982,76.3226,14933.0
2019-08-29 12:30:00,92.0,92.21,91.77,92.2,8822.0,76.3226,76.4968,76.1318,76.4885,8822.0
2019-08-29 13:00:00,92.19,92.43,92.19,92.28,22149.0,76.4802,76.6793,76.4802,76.5549,22149.0
2019-08-29 13:30:00,92.31,92.67,92.31,92.53,14464.0,76.5798,76.8784,76.5798,76.7623,14464.0
2019-08-29 14:00:00,92.55,92.66,92.34,92.58,10917.0,76.7789,76.8701,76.6047,76.8038,10917.0
2019-08-29 14:30:00,92.6,92.81,92.56,92.64,10304.0,76.8203,76.9946,76.7872,76.8535,10304.0
2019-08-29 15:00:00,92.62,92.66,92.38,92.46,26761.0,76.8369,76.8701,76.6378,76.7042,26761.0
2019-08-29 15:30:00,92.5,92.83,92.43,92.78,114345.0,76.7374,77.0112,76.6793,76.9697,114345.0
2019-08-30 09:30:00,92.75,93.58,92.26,92.95,37106.0,77.3653,78.0577,76.9566,77.5322,37106.0
2019-08-30 10:00:00,92.76,93.3,92.06,92.06,65701.0,77.3737,77.8241,76.7898,76.7898,65701.0
2019-08-30 10:30:00,92.0,92.26,91.83,91.99,28332.0,76.7397,76.9566,76.5979,76.7314,28332.0
2019-08-30 11:00:00,91.91,92.03,91.52,91.7,60421.0,76.6647,76.7648,76.3394,76.4895,60421.0
2019-08-30 11:30:00,91.82,91.85,91.43,91.55,23601.0,76.5896,76.6146,76.2643,76.3644,23601.0
2019-08-30 12:00:00,91.55,91.65,91.13,91.43,20979.0,76.3644,76.4478,76.0141,76.2643,20979.0
2019-08-30 12:30:00,91.44,91.82,91.26,91.78,25234.0,76.2726,76.5896,76.1225,76.5562,25234.0
2019-08-30 13:00:00,91.7,92.0,91.46,91.51,29570.0,76.4895,76.7397,76.2893,76.331,29570.0
2019-08-30 13:30:00,91.5,91.94,91.38,91.61,116648.0,76.3227,76.6897,76.2226,76.4144,116648.0
2019-08-30 14:00:00,91.61,91.65,91.27,91.6,19804.0,76.4144,76.4478,76.1308,76.4061,19804.0
2019-08-30 14:30:00,91.6,91.6,91.24,91.31,29867.0,76.4061,76.4061,76.1058,76.1642,29867.0
2019-08-30 15:00:00,91.31,91.59,91.24,91.59,14820.0,76.1642,76.3978,76.1058,76.3978,14820.0
2019-08-30 15:30:00,91.59,91.7,91.34,91.51,56269.0,76.3978,76.4895,76.1892,76.331,56269.0
2019-09-03 09:30:00,90.67,90.74,89.35,89.35,22097.0,75.6304,75.6887,74.5293,74.5293,22097.0
2019-09-03 10:00:00,89.38,89.43,88.0,88.04,29843.0,74.5543,74.596,73.4032,73.4366,29843.0
2019-09-03 10:30:00,88.13,88.46,87.83,88.24,45521.0,73.5117,73.7869,73.2614,73.6034,45521.0
2019-09-03 11:00:00,88.3,89.07,87.71,88.94,52724.0,73.6535,74.2958,73.1613,74.1873,52724.0
2019-09-03 11:30:00,88.94,89.49,88.56,88.66,49954.0,74.1873,74.6461,73.8703,73.9538,49954.0
2019-09-03 12:00:00,88.63,88.68,88.39,88.47,26322.0,73.9287,73.9704,73.7285,73.7953,26322.0
2019-09-03 12:30:00,88.42,88.59,88.25,88.3,18143.0,73.7536,73.8954,73.6118,73.6535,18143.0
2019-09-03 13:00:00,88.3,88.6,88.27,88.52,29289.0,73.6535,73.9037,73.6285,73.837,29289.0
2019-09-03 13:30:00,88.49,88.55,88.25,88.39,31423.0,73.812,73.862,73.6118,73.7285,31423.0
2019-09-03 14:00:00,88.4,88.92,88.4,88.64,37765.0,73.7369,74.1706,73.7369,73.9371,37765.0
2019-09-03 14:30:00,88.61,88.66,88.24,88.39,39034.0,73.9121,73.9538,73.6034,73.7285,39034.0
2019-09-03 15:00:00,88.4,89.12,88.4,88.97,28355.0,73.7369,74.3375,73.7369,74.2123,28355.0
2019-09-03 15:30:00,88.99,89.34,88.84,89.28,76889.0,74.229,74.521,74.1039,74.4709,76889.0
2019-09-04 09:30:00,90.06,93.23,90.06,92.38,181301.0,75.1215,77.7657,75.1215,77.0567,181301.0
2019-09-04 10:00:00,92.16,93.17,91.92,92.18,57407.0,76.8732,77.7157,76.673,76.8899,57407.0
2019-09-04 10:30:00,92.09,92.34,91.76,91.84,73569.0,76.8148,77.0234,76.5396,76.6063,73569.0
2019-09-04 11:00:00,91.82,92.46,91.65,92.41,84943.0,76.5896,77.1234,76.4478,77.0817,84943.0
2019-09-04 11:30:00,92.37,92.66,92.3,92.41,28256.0,77.0484,77.2903,76.99,77.0817,28256.0
2019-09-04 12:00:00,92.39,92.85,92.39,92.79,27138.0,77.0651,77.4488,77.0651,77.3987,27138.0
2019-09-04 12:30:00,92.81,93.02,92.76,92.9,27808.0,77.4154,77.5906,77.3737,77.4905,27808.0
2019-09-04 13:00:00,92.9,93.57,92.89,93.57,49481.0,77.4905,78.0493,77.4821,78.0493,49481.0
2019-09-04 13:30:00,93.53,93.62,93.15,93.23,18329.0,78.016,78.091,77.699,77.7657,18329.0
2019-09-04 14:00:00,93.28,93.46,93.21,93.23,19837.0,77.8074,77.9576,77.749,77.7657,19837.0
2019-09-04 14:30:00,93.2,93.42,92.99,93.05,25361.0,77.7407,77.9242,77.5655,77.6156,25361.0
2019-09-04 15:00:00,93.01,93.57,92.97,93.28,32257.0,77.5822,78.0493,77.5489,77.8074,32257.0
2019-09-04 15:30:00,93.28,93.49,93.16,93.36,86015.0,77.8074,77.9826,77.7073,77.8742,86015.0
2019-09-05 09:30:00,94.67,96.44,94.5,96.05,90337.0,78.9669,80.4433,78.8251,80.118,90337.0
2019-09-05 10:00:00,96.15,97.91,95.93,97.43,133344.0,80.2014,81.6694,80.0179,81.2691,133344.0
2019-09-05 10:30:00,97.45,97.72,96.95,97.42,56739.0,81.2857,81.511,80.8687,81.2607,56739.0
2019-09-05 11:00:00,97.47,97.65,96.81,97.25,74820.0,81.3024,81.4526,80.7519,81.1189,74820.0
2019-09-05 11:30:00,97.23,97.45,97.0,97.12,36084.0,81.1022,81.2857,80.9104,81.0105,36084.0
2019-09-05 12:00:00,97.13,97.49,97.04,97.43,52631.0,81.0188,81.3191,80.9438,81.2691,52631.0
2019-09-05 12:30:00,97.42,97.42,96.88,96.97,43423.0,81.2607,81.2607,80.8103,80.8854,43423.0
2019-09-05 13:00:00,96.98,97.05,95.81,95.84,121577.0,80.8937,80.9521,79.9178,79.9428,121577.0
2019-09-05 13:30:00,95.75,96.11,95.61,95.94,34001.0,79.8677,80.168,79.7509,80.0262,34001.0
2019-09-05 14:00:00,95.96,96.01,95.68,95.85,32837.0,80.0429,80.0846,79.8093,79.9511,32837.0
2019-09-05 14:30:00,95.84,96.04,95.84,95.94,18933.0,79.9428,80.1096,79.9428,80.0262,18933.0
2019-09-05 15:00:00,95.97,96.39,95.92,96.39,42086.0,80.0512,80.4016,80.0095,80.4016,42086.0
2019-09-05 15:30:00,96.38,96.64,96.21,96.25,106555.0,80.3932,80.6101,80.2514,80.2848,106555.0
2019-09-06 09:30:00,96.77,97.68,96.59,97.18,45658.0,80.7185,81.4776,80.5684,81.0605,45658.0
2019-09-06 10:00:00,97.18,97.5,97.08,97.34,49694.0,81.0605,81.3274,80.9771,81.194,49694.0
2019-09-06 10:30:00,97.34,97.72,97.21,97.5,47732.0,81.194,81.511,81.0856,81.3274,47732.0
2019-09-06 11:00:00,97.52,97.52,96.52,96.54,49794.0,81.3441,81.3441,80.51,80.5267,49794.0
2019-09-06 11:30:00,96.57,96.9,96.57,96.88,25576.0,80.5517,80.827,80.5517,80.8103,25576.0
2019-09-06 12:00:00,96.88,96.91,96.19,96.27,30093.0,80.8103,80.8353,80.2347,80.3015,30093.0
2019-09-06 12:30:00,96.26,96.33,95.98,96.26,14434.0,80.2931,80.3515,80.0596,80.2931,14434.0
2019-09-06 13:00:00,96.3,96.54,96.09,96.53,22068.0,80.3265,80.5267,80.1513,80.5183,22068.0
2019-09-06 13:30:00,96.55,97.02,96.5,96.91,44662.0,80.535,80.9271,80.4933,80.8353,44662.0
2019-09-06 14:00:00,96.95,97.05,96.57,96.65,32634.0,80.8687,80.9521,80.5517,80.6184,32634.0
2019-09-06 14:30:00,96.65,96.66,95.85,95.9,20429.0,80.6184,80.6268,79.9511,79.9928,20429.0
2019-09-06 15:00:00,95.98,96.32,95.81,96.22,28774.0,80.0596,80.3432,79.9178,80.2598,28774.0
2019-09-06 15:30:00,96.24,96.4,95.93,96.09,99147.0,80.2764,80.4099,80.0179,80.1513,99147.0
2019-09-09 09:30:00,96.14,96.98,95.58,96.07,26116.0,80.193,80.8937,79.7259,80.1346,26116.0
2019-09-09 10:00:00,96.01,96.39,95.74,95.88,31753.0,80.0846,80.4016,79.8594,79.9762,31753.0
2019-09-09 10:30:00,95.9,96.25,95.61,96.25,14909.0,79.9928,80.2848,79.7509,80.2848,14909.0
2019-09-09 11:00:00,96.17,96.17,95.8,95.83,24456.0,80.2181,80.2181,79.9094,79.9345,24456.0
2019-09-09 11:30:00,95.85,96.47,95.78,96.35,19813.0,79.9511,80.4683,79.8928,80.3682,19813.0
2019-09-09 12:00:00,96.41,96.75,96.33,96.44,28271.0,80.4183,80.7019,80.3515,80.4433,28271.0
2019-09-09 12:30:00,96.49,96.61,96.0,96.19,12665.0,80.485,80.5851,80.0763,80.2347,12665.0
2019-09-09 13:00:00,96.32,96.64,96.24,96.24,14289.0,80.3432,80.6101,80.2764,80.2764,14289.0
2019-09-09 13:30:00,96.21,96.36,96.0,96.14,12601.0,80.2514,80.3765,80.0763,80.193,12601.0
2019-09-09 14:00:00,96.19,96.26,95.82,95.82,12325.0,80.2347,80.2931,79.9261,79.9261,12325.0
2019-09-09 14:30:00,95.82,96.24,95.82,96.14,25411.0,79.9261,80.2764,79.9261,80.193,25411.0
2019-09-09 15:00:00,96.09,96.41,96.06,96.39,71897.0,80.1513,80.4183,80.1263,80.4016,71897.0
2019-09-09 15:30:00,96.4,96.42,96.1,96.11,75065.0,80.4099,80.4266,80.1597,80.168,75065.0
2019-09-10 09:30:00,96.0,96.79,95.56,96.17,23406.0,80.0763,80.7352,79.7092,80.2181,23406.0
2019-09-10 10:00:00,96.08,96.62,95.93,96.31,20357.0,80.143,80.5934,80.0179,80.3348,20357.0
2019-09-10 10:30:00,96.34,96.53,95.52,95.57,24047.0,80.3599,80.5183,79.6759,79.7176,24047.0
2019-09-10 11:00:00,95.66,95.94,95.27,95.27,26144.0,79.7927,80.0262,79.4673,79.4673,26144.0
2019-09-10 11:30:00,95.32,96.11,94.9,95.83,24349.0,79.5091,80.168,79.1587,79.9345,24349.0
2019-09-10 12:00:00,95.84,96.78,95.66,96.78,23909.0,79.9428,80.7269,79.7927,80.7269,23909.0
2019-09-10 12:30:00,96.74,97.21,96.54,96.84,14085.0,80.6935,81.0856,80.5267,80.7769,14085.0
2019-09-10 13:00:00,96.84,97.09,96.67,97.09,13592.0,80.7769,80.9855,80.6351,80.9855,13592.0
2019-09-10 13:30:00,97.13,97.59,97.08,97.37,21310.0,81.0188,81.4025,80.9771,81.219,21310.0
2019-09-10 14:00:00,97.39,97.49,97.19,97.22,18541.0,81.2357,81.3191,81.0689,81.0939,18541.0
2019-09-10 14:30:00,97.2,97.67,97.1,97.67,20299.0,81.0772,81.4693,80.9938,81.4693,20299.0
2019-09-10 15:00:00,97.63,97.81,97.53,97.63,35920.0,81.4359,81.586,81.3525,81.4359,35920.0
2019-09-10 15:30:00,97.65,97.66,96.98,97.28,141139.0,81.4526,81.4609,80.8937,81.1439,141139.0
2019-09-11 09:30:00,97.3,97.57,95.63,96.89,10040.0,81.1606,81.3858,79.7676,80.8186,10040.0
2019-09-11 10:00:00,96.89,97.64,96.82,97.57,16638.0,80.8186,81.4442,80.7602,81.3858,16638.0
2019-09-11 10:30:00,97.52,98.37,97.42,98.37,49576.0,81.3441,82.0531,81.2607,82.0531,49576.0
2019-09-11 11:00:00,98.34,98.71,97.75,97.76,19079.0,82.0281,82.3367,81.536,81.5443,19079.0
2019-09-11 11:30:00,97.9,98.0,97.58,97.64,10042.0,81.6611,81.7445,81.3942,81.4442,10042.0
2019-09-11 12:00:00,97.64,97.99,97.61,97.85,15099.0,81.4442,81.7362,81.4192,81.6194,15099.0
2019-09-11 12:30:00,97.82,98.5,97.74,98.27,19861.0,81.5944,82.1616,81.5276,81.9697,19861.0
2019-09-11 13:00:00,98.2,98.43,98.18,98.31,12830.0,81.9113,82.1032,81.8947,82.0031,12830.0
2019-09-11 13:30:00,98.23,98.66,98.18,98.18,12177.0,81.9364,82.295,81.8947,81.8947,12177.0
2019-09-11 14:00:00,98.24,98.6,98.24,98.59,15031.0,81.9447,82.245,81.9447,82.2366,15031.0
2019-09-11 14:30:00,98.59,98.59,98.19,98.3,18112.0,82.2366,82.2366,81.903,81.9948,18112.0
2019-09-11 15:00:00,98.31,98.5,98.19,98.32,23591.0,82.0031,82.1616,81.903,82.0114,23591.0
2019-09-11 15:30:00,98.34,98.38,97.73,98.04,86112.0,82.0281,82.0615,81.5193,81.7779,86112.0
2019-09-12 09:30:00,97.72,98.06,96.35,96.7,29334.0,81.511,81.7946,80.3682,80.6601,29334.0
2019-09-12 10:00:00,96.57,97.69,95.79,97.14,90074.0,80.5517,81.4859,79.9011,81.0272,90074.0
2019-09-12 10:30:00,97.22,97.34,95.59,96.15,52467.0,81.0939,81.194,79.7343,80.2014,52467.0
2019-09-12 11:00:00,96.15,96.89,96.12,96.89,39926.0,80.2014,80.8186,80.1764,80.8186,39926.0
2019-09-12 11:30:00,96.89,97.7,96.82,97.7,22813.0,80.8186,81.4943,80.7602,81.4943,22813.0
2019-09-12 12:00:00,97.68,97.81,97.17,97.23,18501.0,81.4776,81.586,81.0522,81.1022,18501.0
2019-09-12 12:30:00,97.27,97.76,97.18,97.18,31374.0,81.1356,81.5443,81.0605,81.0605,31374.0
2019-09-12 13:00:00,97.2,97.99,97.16,97.52,24736.0,81.0772,81.7362,81.0438,81.3441,24736.0
2019-09-12 13:30:00,97.57,97.9,97.48,97.56,24991.0,81.3858,81.6611,81.3108,81.3775,24991.0
2019-09-12 14:00:00,97.54,98.07,97.5,98.0,40428.0,81.3608,81.8029,81.3274,81.7445,40428.0
2019-09-12 14:30:00,97.95,98.0,97.64,97.67,41388.0,81.7028,81.7445,81.4442,81.4693,41388.0
2019-09-12 15:00:00,97.67,97.67,97.02,97.02,70180.0,81.4693,81.4693,80.9271,80.9271,70180.0
2019-09-12 15:30:00,97.03,97.28,96.65,96.83,169933.0,80.9354,81.1439,80.6184,80.7686,169933.0
2019-09-13 09:30:00,97.06,98.35,96.83,97.4,13871.0,80.9604,82.0365,80.7686,81.244,13871.0
2019-09-13 10:00:00,97.4,97.51,95.73,96.13,41286.0,81.244,81.3358,79.851,80.1847,41286.0
2019-09-13 10:30:00,96.16,96.99,96.07,96.86,32001.0,80.2097,80.902,80.1346,80.7936,32001.0
2019-09-13 11:00:00,96.86,97.13,96.62,97.13,24556.0,80.7936,81.0188,80.5934,81.0188,24556.0
2019-09-13 11:30:00,97.1,97.16,96.69,96.73,19891.0,80.9938,81.0438,80.6518,80.6852,19891.0
2019-09-13 12:00:00,96.77,97.05,96.47,96.62,25382.0,80.7185,80.9521,80.4683,80.5934,25382.0
2019-09-13 12:30:00,96.6,96.69,96.51,96.52,15941.0,80.5767,80.6518,80.5017,80.51,15941.0
2019-09-13 13:00:00,96.46,96.46,95.67,95.74,22614.0,80.46,80.46,79.801,79.8594,22614.0
2019-09-13 13:30:00,95.7,95.71,94.89,94.94,31951.0,79.826,79.8344,79.1504,79.1921,31951.0
2019-09-13 14:00:00,94.97,95.49,94.89,95.42,18403.0,79.2171,79.6509,79.1504,79.5925,18403.0
2019-09-13 14:30:00,95.44,95.45,95.13,95.3,31122.0,79.6091,79.6175,79.3506,79.4924,31122.0
2019-09-13 15:00:00,95.31,95.82,95.2,95.69,47781.0,79.5007,79.9261,79.409,79.8177,47781.0
2019-09-13 15:30:00,95.7,96.01,95.67,95.76,96297.0,79.826,80.0846,79.801,79.8761,96297.0
2019-09-16 09:30:00,94.97,95.18,94.03,94.35,30794.0,79.2171,79.3923,78.433,78.6999,30794.0
2019-09-16 10:00:00,94.15,94.44,93.07,93.28,24688.0,78.5331,78.775,77.6323,77.8074,24688.0
2019-09-16 10:30:00,93.4,93.6,92.91,92.97,23349.0,77.9075,78.0744,77.4988,77.5489,23349.0
2019-09-16 11:00:00,92.99,93.0,92.2,92.21,19540.0,77.5655,77.5739,76.9066,76.9149,19540.0
2019-09-16 11:30:00,92.28,92.41,92.11,92.2,40022.0,76.9733,77.0817,76.8315,76.9066,40022.0
2019-09-16 12:00:00,92.18,92.33,92.01,92.21,21103.0,76.8899,77.015,76.7481,76.9149,21103.0
2019-09-16 12:30:00,92.18,92.46,92.08,92.22,15711.0,76.8899,77.1234,76.8065,76.9233,15711.0
2019-09-16 13:00:00,92.24,92.36,92.11,92.18,20127.0,76.9399,77.04,76.8315,76.8899,20127.0
2019-09-16 13:30:00,92.16,92.27,91.73,91.74,26076.0,76.8732,76.965,76.5145,76.5229,26076.0
2019-09-16 14:00:00,91.69,91.81,91.19,91.34,67592.0,76.4812,76.5813,76.0641,76.1892,67592.0
2019-09-16 14:30:00,91.34,91.4,90.75,90.97,68483.0,76.1892,76.2393,75.6971,75.8806,68483.0
2019-09-16 15:00:00,90.98,91.47,90.97,91.39,62485.0,75.8889,76.2977,75.8806,76.2309,62485.0
2019-09-16 15:30:00,91.37,91.54,90.97,91.36,157263.0,76.2142,76.356,75.8806,76.2059,157263.0
2019-09-17 09:30:00,91.31,91.31,89.64,89.87,27002.0,76.1642,76.1642,74.7712,74.9631,27002.0
2019-09-17 10:00:00,89.86,90.09,89.06,89.98,48798.0,74.9547,75.1466,74.2874,75.0548,48798.0
2019-09-17 10:30:00,90.02,90.13,89.49,89.61,25661.0,75.0882,75.1799,74.6461,74.7462,25661.0
2019-09-17 11:00:00,89.64,90.2,89.56,90.2,27378.0,74.7712,75.2383,74.7045,75.2383,27378.0
2019-09-17 11:30:00,90.17,90.66,90.14,90.26,35064.0,75.2133,75.622,75.1883,75.2884,35064.0
2019-09-17 12:00:00,90.24,90.46,90.24,90.34,17710.0,75.2717,75.4552,75.2717,75.3551,17710.0
2019-09-17 12:30:00,90.32,90.33,89.67,90.06,19728.0,75.3384,75.3468,74.7962,75.1215,19728.0
2019-09-17 13:00:00,90.06,90.21,89.84,89.84,12874.0,75.1215,75.2467,74.938,74.938,12874.0
2019-09-17 13:30:00,89.82,89.9,89.68,89.8,14729.0,74.9213,74.9881,74.8046,74.9047,14729.0
2019-09-17 14:00:00,89.75,90.24,89.75,90.22,17771.0,74.863,75.2717,74.863,75.255,17771.0
2019-09-17 14:30:00,90.18,90.18,89.8,89.99,15518.0,75.2216,75.2216,74.9047,75.0632,15518.0
2019-09-17 15:00:00,90.03,90.1,89.99,90.08,26105.0,75.0965,75.1549,75.0632,75.1382,26105.0
2019-09-17 15:30:00,90.07,90.2,89.49,89.58,168718.0,75.1299,75.2383,74.6461,74.7212,168718.0
2019-09-18 09:30:00,89.63,89.69,87.87,87.87,19121.0,74.7629,74.8129,73.2948,73.2948,19121.0
2019-09-18 10:00:00,87.81,88.73,87.81,88.54,48673.0,73.2448,74.0122,73.2448,73.8537,48673.0
2019-09-18 10:30:00,88.57,88.79,88.33,88.42,31165.0,73.8787,74.0622,73.6785,73.7536,31165.0
2019-09-18 11:00:00,88.42,88.52,87.67,87.86,29443.0,73.7536,73.837,73.128,73.2865,29443.0
2019-09-18 11:30:00,87.77,87.91,87.48,87.88,26226.0,73.2114,73.3282,72.9695,73.3031,26226.0
2019-09-18 12:00:00,87.88,88.07,87.81,87.98,14409.0,73.3031,73.4616,73.2448,73.3866,14409.0
2019-09-18 12:30:00,87.95,88.3,87.81,88.15,33676.0,73.3615,73.6535,73.2448,73.5284,33676.0
2019-09-18 13:00:00,88.16,88.3,88.02,88.14,22974.0,73.5367,73.6535,73.4199,73.52,22974.0
2019-09-18 13:30:00,88.11,88.32,87.94,88.31,28436.0,73.495,73.6702,73.3532,73.6618,28436.0
2019-09-18 14:00:00,88.31,88.42,87.86,88.05,22925.0,73.6618,73.7536,73.2865,73.4449,22925.0
2019-09-18 14:30:00,88.0,88.17,87.88,88.06,22149.0,73.4032,73.545,73.3031,73.4533,22149.0
2019-09-18 15:00:00,88.08,88.9,87.76,88.86,47940.0,73.47,74.154,73.203,74.1206,47940.0
2019-09-18 15:30:00,88.86,89.23,88.71,88.93,99846.0,74.1206,74.4292,73.9955,74.179,99846.0
2019-09-19 09:30:00,88.96,88.99,88.31,88.65,25355.0,74.204,74.229,73.6618,73.9454,25355.0
2019-09-19 10:00:00,88.58,88.94,88.32,88.77,44991.0,73.887,74.1873,73.6702,74.0455,44991.0
2019-09-19 10:30:00,88.75,89.04,88.61,89.04,49338.0,74.0288,74.2707,73.9121,74.2707,49338.0
2019-09-19 11:00:00,88.98,89.35,88.84,88.95,19862.0,74.2207,74.5293,74.1039,74.1957,19862.0
2019-09-19 11:30:00,89.0,89.1,88.6,88.71,12719.0,74.2374,74.3208,73.9037,73.9955,12719.0
2019-09-19 12:00:00,88.73,89.0,88.58,88.78,51864.0,74.0122,74.2374,73.887,74.0539,51864.0
2019-09-19 12:30:00,88.77,89.1,88.7,88.95,26752.0,74.0455,74.3208,73.9871,74.1957,26752.0
2019-09-19 13:00:00,88.93,88.93,88.34,88.37,62003.0,74.179,74.179,73.6868,73.7119,62003.0
2019-09-19 13:30:00,88.31,88.31,87.86,87.86,7436.0,73.6618,73.6618,73.2865,73.2865,7436.0
2019-09-19 14:00:00,87.9,88.02,87.85,87.96,19708.0,73.3198,73.4199,73.2781,73.3699,19708.0
2019-09-19 14:30:00,87.96,88.06,87.67,87.97,35010.0,73.3699,73.4533,73.128,73.3782,35010.0
2019-09-19 15:00:00,88.0,88.17,87.88,87.88,23622.0,73.4032,73.545,73.3031,73.3031,23622.0
2019-09-19 15:30:00,87.91,88.1,87.8,87.89,80056.0,73.3282,73.4866,73.2364,73.3115,80056.0
2019-09-20 09:30:00,88.18,89.65,87.99,89.18,53812.0,73.5534,74.7795,73.3949,74.3875,53812.0
2019-09-20 10:00:00,89.17,89.98,89.17,89.79,16394.0,74.3792,75.0548,74.3792,74.8963,16394.0
2019-09-20 10:30:00,89.73,89.93,89.56,89.8,23456.0,74.8463,75.0131,74.7045,74.9047,23456.0
2019-09-20 11:00:00,89.73,90.01,89.6,89.79,19189.0,74.8463,75.0798,74.7378,74.8963,19189.0
2019-09-20 11:30:00,89.83,90.53,89.83,90.12,33588.0,74.9297,75.5136,74.9297,75.1716,33588.0
2019-09-20 12:00:00,90.15,90.23,89.88,90.22,13753.0,75.1966,75.2633,74.9714,75.255,13753.0
2019-09-20 12:30:00,90.22,90.33,90.0,90.09,16259.0,75.255,75.3468,75.0715,75.1466,16259.0
2019-09-20 13:00:00,90.08,90.15,89.35,89.82,26404.0,75.1382,75.1966,74.5293,74.9213,26404.0
2019-09-20 13:30:00,89.77,90.07,89.71,89.98,21817.0,74.8796,75.1299,74.8296,75.0548,21817.0
2019-09-20 14:00:00,90.09,90.09,89.78,90.09,36258.0,75.1466,75.1466,74.888,75.1466,36258.0
2019-09-20 14:30:00,90.06,90.17,89.61,89.72,28819.0,75.1215,75.2133,74.7462,74.8379,28819.0
2019-09-20 15:00:00,89.67,89.87,89.32,89.4,50703.0,74.7962,74.9631,74.5043,74.571,50703.0
2019-09-20 15:30:00,89.43,89.69,89.06,89.19,267507.0,74.596,74.8129,74.2874,74.3958,267507.0
2019-09-23 09:30:00,88.51,89.71,88.17,89.49,20794.0,73.8286,74.8296,73.545,74.6461,20794.0
2019-09-23 10:00:00,89.57,89.58,87.56,87.87,24036.0,74.7128,74.7212,73.0362,73.2948,24036.0
2019-09-23 10:30:00,87.97,88.21,87.6,87.65,29773.0,73.3782,73.5784,73.0696,73.1113,29773.0
2019-09-23 11:00:00,87.63,88.2,87.5,88.05,16176.0,73.0946,73.5701,72.9862,73.4449,16176.0
2019-09-23 11:30:00,88.1,88.8,88.01,88.73,26133.0,73.4866,74.0705,73.4116,74.0122,26133.0
2019-09-23 12:00:00,88.73,89.18,88.61,89.07,69937.0,74.0122,74.3875,73.9121,74.2958,69937.0
2019-09-23 12:30:00,88.97,89.03,88.55,88.61,11689.0,74.2123,74.2624,73.862,73.9121,11689.0
2019-09-23 13:00:00,88.67,88.86,88.67,88.79,19435.0,73.9621,74.1206,73.9621,74.0622,19435.0
2019-09-23 13:30:00,88.79,88.98,88.71,88.91,23196.0,74.0622,74.2207,73.9955,74.1623,23196.0
2019-09-23 14:00:00,88.88,89.02,88.76,89.0,25619.0,74.1373,74.254,74.0372,74.2374,25619.0
2019-09-23 14:30:00,88.97,88.97,88.64,88.72,26568.0,74.2123,74.2123,73.9371,74.0038,26568.0
2019-09-23 15:00:00,88.74,89.06,88.67,89.02,28101.0,74.0205,74.2874,73.9621,74.254,28101.0
2019-09-23 15:30:00,89.06,89.45,89.04,89.32,164304.0,74.2874,74.6127,74.2707,74.5043,164304.0
2019-09-24 09:30:00,89.76,91.11,89.76,89.96,78639.0,74.8713,75.9974,74.8713,75.0381,78639.0
2019-09-24 10:00:00,89.95,90.13,88.06,88.12,42982.0,75.0298,75.1799,73.4533,73.5033,42982.0
2019-09-24 10:30:00,88.09,89.03,88.06,88.31,25442.0,73.4783,74.2624,73.4533,73.6618,25442.0
2019-09-24 11:00:00,88.32,88.74,88.19,88.74,12317.0,73.6702,74.0205,73.5617,74.0205,12317.0
2019-09-24 11:30:00,88.67,88.86,88.33,88.77,11393.0,73.9621,74.1206,73.6785,74.0455,11393.0
2019-09-24 12:00:00,88.73,88.86,88.07,88.28,20368.0,74.0122,74.1206,73.4616,73.6368,20368.0
2019-09-24 12:30:00,88.31,88.31,87.65,87.7,8829.0,73.6618,73.6618,73.1113,73.153,8829.0
2019-09-24 13:00:00,87.72,87.76,87.2,87.2,11278.0,73.1697,73.203,72.7359,72.7359,11278.0
2019-09-24 13:30:00,87.28,87.49,87.17,87.33,14231.0,72.8027,72.9778,72.7109,72.8444,14231.0
2019-09-24 14:00:00,87.31,87.84,87.11,87.72,15019.0,72.8277,73.2698,72.6609,73.1697,15019.0
2019-09-24 14:30:00,87.74,87.83,87.34,87.52,20444.0,73.1864,73.2614,72.8527,73.0029,20444.0
2019-09-24 15:00:00,87.57,87.86,87.43,87.51,29538.0,73.0446,73.2865,72.9278,72.9945,29538.0
2019-09-24 15:30:00,87.51,87.63,87.2,87.43,104637.0,72.9945,73.0946,72.7359,72.9278,104637.0
2019-09-25 09:30:00,87.46,88.93,87.4,87.64,39575.0,72.9528,74.179,72.9028,73.103,39575.0
2019-09-25 10:00:00,87.54,87.76,87.01,87.37,24928.0,73.0195,73.203,72.5775,72.8777,24928.0
2019-09-25 10:30:00,87.27,87.82,87.24,87.79,25069.0,72.7943,73.2531,72.7693,73.2281,25069.0
2019-09-25 11:00:00,87.79,88.73,87.73,88.54,46944.0,73.2281,74.0122,73.178,73.8537,46944.0
2019-09-25 11:30:00,88.5,88.63,88.13,88.59,30622.0,73.8203,73.9287,73.5117,73.8954,30622.0
2019-09-25 12:00:00,88.66,89.27,88.55,89.22,30351.0,73.9538,74.4626,73.862,74.4209,30351.0
2019-09-25 12:30:00,89.23,89.29,88.68,88.93,105045.0,74.4292,74.4793,73.9704,74.179,105045.0
2019-09-25 13:00:00,88.94,89.05,88.48,88.53,63765.0,74.1873,74.2791,73.8036,73.8453,63765.0
2019-09-25 13:30:00,88.53,89.06,88.47,89.02,14084.0,73.8453,74.2874,73.7953,74.254,14084.0
2019-09-25 14:00:00,89.02,89.13,88.79,89.08,33775.0,74.254,74.3458,74.0622,74.3041,33775.0
2019-09-25 14:30:00,89.08,89.13,88.66,89.0,47075.0,74.3041,74.3458,73.9538,74.2374,47075.0
2019-09-25 15:00:00,88.99,89.36,88.95,89.23,35095.0,74.229,74.5377,74.1957,74.4292,35095.0
2019-09-25 15:30:00,89.23,89.53,89.2,89.27,128663.0,74.4292,74.6795,74.4042,74.4626,128663.0
2019-09-26 09:30:00,89.05,89.77,87.63,87.66,80884.0,74.2791,74.8796,73.0946,73.1196,80884.0
2019-09-26 10:00:00,87.7,88.31,86.88,88.12,98188.0,73.153,73.6618,72.469,73.5033,98188.0
2019-09-26 10:30:00,88.17,88.43,87.97,88.04,79701.0,73.545,73.7619,73.3782,73.4366,79701.0
2019-09-26 11:00:00,88.15,88.22,87.66,87.74,82077.0,73.5284,73.5867,73.1196,73.1864,82077.0
2019-09-26 11:30:00,87.72,88.17,87.72,88.17,10050.0,73.1697,73.545,73.1697,73.545,10050.0
2019-09-26 12:00:00,88.22,88.97,88.16,88.95,13634.0,73.5867,74.2123,73.5367,74.1957,13634.0
2019-09-26 12:30:00,88.9,89.58,88.9,89.2,29520.0,74.154,74.7212,74.154,74.4042,29520.0
2019-09-26 13:00:00,89.24,89.51,88.9,88.98,34626.0,74.4376,74.6628,74.154,74.2207,34626.0
2019-09-26 13:30:00,89.02,89.18,88.82,89.18,43893.0,74.254,74.3875,74.0872,74.3875,43893.0
2019-09-26 14:00:00,89.15,90.03,89.14,90.0,70787.0,74.3625,75.0965,74.3541,75.0715,70787.0
2019-09-26 14:30:00,89.98,90.03,89.65,89.95,59764.0,75.0548,75.0965,74.7795,75.0298,59764.0
2019-09-26 15:00:00,89.92,90.37,89.88,90.1,68490.0,75.0048,75.3801,74.9714,75.1549,68490.0
2019-09-26 15:30:00,90.08,90.08,89.53,89.6,181758.0,75.1382,75.1382,74.6795,74.7378,181758.0
2019-09-27 09:30:00,89.78,90.6,89.25,89.62,13469.0,74.888,75.572,74.4459,74.7545,13469.0
2019-09-27 10:00:00,89.74,89.74,88.81,89.53,23088.0,74.8546,74.8546,74.0789,74.6795,23088.0
2019-09-27 10:30:00,89.49,89.84,89.4,89.8,28886.0,74.6461,74.938,74.571,74.9047,28886.0
2019-09-27 11:00:00,89.66,89.99,89.35,89.81,24497.0,74.7879,75.0632,74.5293,74.913,24497.0
2019-09-27 11:30:00,89.89,90.09,88.65,89.1,36509.0,74.9797,75.1466,73.9454,74.3208,36509.0
2019-09-27 12:00:00,89.12,89.12,88.42,88.7,16211.0,74.3375,74.3375,73.7536,73.9871,16211.0
2019-09-27 12:30:00,88.62,88.84,88.18,88.2,15929.0,73.9204,74.1039,73.5534,73.5701,15929.0
2019-09-27 13:00:00,88.13,88.33,87.57,87.68,26359.0,73.5117,73.6785,73.0446,73.1363,26359.0
2019-09-27 13:30:00,87.7,87.86,87.41,87.81,52036.0,73.153,73.2865,72.9111,73.2448,52036.0
2019-09-27 14:00:00,87.79,87.95,87.59,87.74,31093.0,73.2281,73.3615,73.0612,73.1864,31093.0
2019-09-27 14:30:00,87.74,87.83,87.54,87.75,19939.0,73.1864,73.2614,73.0195,73.1947,19939.0
2019-09-27 15:00:00,87.72,88.0,87.65,87.77,24420.0,73.1697,73.4032,73.1113,73.2114,24420.0
2019-09-27 15:30:00,87.83,88.13,87.72,88.01,94213.0,73.2614,73.5117,73.1697,73.4116,94213.0
2019-09-30 09:30:00,88.26,90.24,88.26,89.97,35211.0,73.6201,75.2717,73.6201,75.0465,35211.0
2019-09-30 10:00:00,89.89,91.08,89.76,90.64,39973.0,74.9797,75.9724,74.8713,75.6053,39973.0
2019-09-30 10:30:00,90.74,91.01,90.58,90.93,30562.0,75.6887,75.914,75.5553,75.8472,30562.0
2019-09-30 11:00:00,91.04,91.04,90.27,90.37,23645.0,75.939,75.939,75.2967,75.3801,23645.0
2019-09-30 11:30:00,90.39,90.62,90.06,90.52,23895.0,75.3968,75.5887,75.1215,75.5052,23895.0
2019-09-30 12:00:00,90.62,91.18,90.58,91.11,20433.0,75.5887,76.0558,75.5553,75.9974,20433.0
2019-09-30 12:30:00,91.12,91.2,90.93,91.19,23018.0,76.0057,76.0724,75.8472,76.0641,23018.0
2019-09-30 13:00:00,91.24,91.65,91.19,91.58,48144.0,76.1058,76.4478,76.0641,76.3894,48144.0
2019-09-30 13:30:00,91.58,92.07,91.53,92.02,40771.0,76.3894,76.7981,76.3477,76.7564,40771.0
2019-09-30 14:00:00,92.03,92.81,91.97,92.57,71285.0,76.7648,77.4154,76.7147,77.2152,71285.0
2019-09-30 14:30:00,92.54,92.61,91.73,91.89,46215.0,77.1902,77.2486,76.5145,76.648,46215.0
2019-09-30 15:00:00,91.89,92.0,91.54,91.59,44341.0,76.648,76.7397,76.356,76.3978,44341.0
2019-09-30 15:30:00,91.56,91.74,91.17,91.24,125517.0,76.3727,76.5229,76.0474,76.1058,125517.0
2019-10-01 09:30:00,91.32,92.56,90.95,92.21,16033.0,76.1725,77.2069,75.8639,76.9149,16033.0
2019-10-01 10:00:00,92.23,92.28,91.24,91.47,28203.0,76.9316,76.9733,76.1058,76.2977,28203.0
2019-10-01 10:30:00,91.41,91.61,91.05,91.05,18716.0,76.2476,76.4144,75.9473,75.9473,18716.0
2019-10-01 11:00:00,91.1,91.22,90.78,91.02,15034.0,75.989,76.0891,75.7221,75.9223,15034.0
2019-10-01 11:30:00,91.14,91.67,90.98,91.62,29034.0,76.0224,76.4645,75.8889,76.4228,29034.0
2019-10-01 12:00:00,91.69,92.12,91.42,91.75,24860.0,76.4812,76.8398,76.256,76.5312,24860.0
2019-10-01 12:30:00,91.73,92.09,91.68,91.79,24808.0,76.5145,76.8148,76.4728,76.5646,24808.0
2019-10-01 13:00:00,91.78,92.07,91.64,91.72,36487.0,76.5562,76.7981,76.4395,76.5062,36487.0
2019-10-01 13:30:00,91.74,91.88,91.57,91.64,48005.0,76.5229,76.6397,76.3811,76.4395,48005.0
2019-10-01 14:00:00,91.66,91.84,91.23,91.3,24978.0,76.4561,76.6063,76.0975,76.1559,24978.0
2019-10-01 14:30:00,91.29,91.56,91.25,91.29,79145.0,76.1475,76.3727,76.1142,76.1475,79145.0
2019-10-01 15:00:00,91.3,91.34,90.77,90.85,50581.0,76.1559,76.1892,75.7138,75.7805,50581.0
2019-10-01 15:30:00,90.82,90.9,90.49,90.53,89983.0,75.7555,75.8222,75.4802,75.5136,89983.0
2019-10-02 09:30:00,93.5,93.5,91.12,91.17,91177.0,77.9909,77.9909,76.0057,76.0474,91177.0
2019-10-02 10:00:00,91.2,91.2,90.55,90.63,32199.0,76.0724,76.0724,75.5303,75.597,32199.0
2019-10-02 10:30:00,90.65,90.68,89.84,90.67,24397.0,75.6137,75.6387,74.938,75.6304,24397.0
2019-10-02 11:00:00,90.64,91.48,90.5,91.08,30830.0,75.6053,76.306,75.4886,75.9724,30830.0
2019-10-02 11:30:00,91.02,91.06,90.51,90.86,45757.0,75.9223,75.9557,75.4969,75.7888,45757.0
2019-10-02 12:00:00,90.8,91.24,90.79,90.87,10196.0,75.7388,76.1058,75.7305,75.7972,10196.0
2019-10-02 12:30:00,90.89,90.96,90.53,90.84,13598.0,75.8139,75.8723,75.5136,75.7722,13598.0
2019-10-02 13:00:00,90.84,91.76,90.83,91.7,28643.0,75.7722,76.5396,75.7638,76.4895,28643.0
2019-10-02 13:30:00,91.7,91.74,91.27,91.4,14783.0,76.4895,76.5229,76.1308,76.2393,14783.0
2019-10-02 14:00:00,91.35,91.36,90.85,90.91,14330.0,76.1976,76.2059,75.7805,75.8305,14330.0
2019-10-02 14:30:00,90.86,91.9,90.83,91.83,29618.0,75.7888,76.6563,75.7638,76.5979,29618.0
2019-10-02 15:00:00,91.82,91.91,91.37,91.44,77107.0,76.5896,76.6647,76.2142,76.2726,77107.0
2019-10-02 15:30:00,91.43,91.56,91.13,91.2,95364.0,76.2643,76.3727,76.0141,76.0724,95364.0
2019-10-03 09:30:00,91.02,91.55,89.73,90.4,23545.0,75.9223,76.3644,74.8463,75.4051,23545.0
2019-10-03 10:00:00,90.53,90.53,88.25,89.85,30470.0,75.5136,75.5136,73.6118,74.9464,30470.0
2019-10-03 10:30:00,89.59,89.6,87.43,88.2,42340.0,74.7295,74.7378,72.9278,73.5701,42340.0
2019-10-03 11:00:00,88.05,89.24,88.05,89.09,23428.0,73.4449,74.4376,73.4449,74.3124,23428.0
2019-10-03 11:30:00,89.14,89.14,88.74,88.99,17483.0,74.3541,74.3541,74.0205,74.229,17483.0
2019-10-03 12:00:00,89.04,89.23,88.84,89.17,10219.0,74.2707,74.4292,74.1039,74.3792,10219.0
2019-10-03 12:30:00,89.2,89.41,89.14,89.34,9833.0,74.4042,74.5794,74.3541,74.521,9833.0
2019-10-03 13:00:00,89.31,89.54,89.16,89.47,11912.0,74.4959,74.6878,74.3708,74.6294,11912.0
2019-10-03 13:30:00,89.44,89.89,89.31,89.74,17478.0,74.6044,74.9797,74.4959,74.8546,17478.0
2019-10-03 14:00:00,89.78,90.12,89.58,90.06,9600.0,74.888,75.1716,74.7212,75.1215,9600.0
2019-10-03 14:30:00,90.05,90.21,89.99,90.1,16024.0,75.1132,75.2467,75.0632,75.1549,16024.0
2019-10-03 15:00:00,90.11,90.33,90.04,90.22,19758.0,75.1632,75.3468,75.1049,75.255,19758.0
2019-10-03 15:30:00,90.23,90.39,89.91,90.24,140883.0,75.2633,75.3968,74.9964,75.2717,140883.0
2019-10-04 09:30:00,90.34,91.36,90.27,91.17,32709.0,75.3551,76.2059,75.2967,76.0474,32709.0
2019-10-04 10:00:00,91.28,91.36,90.3,90.3,49308.0,76.1392,76.2059,75.3217,75.3217,49308.0
2019-10-04 10:30:00,90.3,91.02,90.18,90.9,37150.0,75.3217,75.9223,75.2216,75.8222,37150.0
2019-10-04 11:00:00,90.82,91.12,90.65,90.67,49379.0,75.7555,76.0057,75.6137,75.6304,49379.0
2019-10-04 11:30:00,90.68,90.81,90.58,90.63,12860.0,75.6387,75.7471,75.5553,75.597,12860.0
2019-10-04 12:00:00,90.6,90.63,90.07,90.09,23027.0,75.572,75.597,75.1299,75.1466,23027.0
2019-10-04 12:30:00,90.09,90.58,90.03,90.49,20966.0,75.1466,75.5553,75.0965,75.4802,20966.0
2019-10-04 13:00:00,90.45,90.94,90.41,90.85,41037.0,75.4468,75.8556,75.4135,75.7805,41037.0
2019-10-04 13:30:00,90.87,90.88,90.64,90.86,12175.0,75.7972,75.8055,75.6053,75.7888,12175.0
2019-10-04 14:00:00,90.89,91.18,90.78,91.11,22155.0,75.8139,76.0558,75.7221,75.9974,22155.0
2019-10-04 14:30:00,91.14,91.7,91.12,91.32,45646.0,76.0224,76.4895,76.0057,76.1725,45646.0
2019-10-04 15:00:00,91.33,91.43,91.18,91.27,20968.0,76.1809,76.2643,76.0558,76.1308,20968.0
2019-10-04 15:30:00,91.32,91.9,91.32,91.82,73113.0,76.1725,76.6563,76.1725,76.5896,73113.0
2019-10-07 09:30:00,91.73,92.02,90.72,91.06,13082.0,76.5145,76.7564,75.6721,75.9557,13082.0
2019-10-07 10:00:00,90.94,91.22,90.75,90.75,17581.0,75.8556,76.0891,75.6971,75.6971,17581.0
2019-10-07 10:30:00,90.75,90.98,90.26,90.66,21985.0,75.6971,75.8889,75.2884,75.622,21985.0
2019-10-07 11:00:00,90.66,90.91,90.51,90.76,24047.0,75.622,75.8305,75.4969,75.7054,24047.0
2019-10-07 11:30:00,90.69,91.05,90.15,90.36,46267.0,75.647,75.9473,75.1966,75.3718,46267.0
2019-10-07 12:00:00,90.57,90.68,90.14,90.16,9715.0,75.5469,75.6387,75.1883,75.205,9715.0
2019-10-07 12:30:00,90.15,90.29,89.98,90.21,11953.0,75.1966,75.3134,75.0548,75.2467,11953.0
2019-10-07 13:00:00,90.23,90.26,89.74,89.92,8759.0,75.2633,75.2884,74.8546,75.0048,8759.0
2019-10-07 13:30:00,89.9,90.49,89.85,89.96,17257.0,74.9881,75.4802,74.9464,75.0381,17257.0
2019-10-07 14:00:00,89.99,90.42,89.84,90.42,43293.0,75.0632,75.4218,74.938,75.4218,43293.0
2019-10-07 14:30:00,90.4,90.45,89.85,90.02,24476.0,75.4051,75.4468,74.9464,75.0882,24476.0
2019-10-07 15:00:00,90.01,90.03,89.46,89.56,14179.0,75.0798,75.0965,74.6211,74.7045,14179.0
2019-10-07 15:30:00,89.58,89.63,89.38,89.5,62627.0,74.7212,74.7629,74.5543,74.6544,62627.0
2019-10-08 09:30:00,88.67,88.67,86.19,87.45,37919.0,73.9621,73.9621,71.8935,72.9445,37919.0
2019-10-08 10:00:00,87.49,88.09,87.36,87.53,36772.0,72.9778,73.4783,72.8694,73.0112,36772.0
2019-10-08 10:30:00,87.56,88.61,87.55,88.6,22286.0,73.0362,73.9121,73.0279,73.9037,22286.0
2019-10-08 11:00:00,88.6,88.82,88.44,88.56,20673.0,73.9037,74.0872,73.7703,73.8703,20673.0
2019-10-08 11:30:00,88.56,88.56,87.9,88.25,11797.0,73.8703,73.8703,73.3198,73.6118,11797.0
2019-10-08 12:00:00,88.25,88.63,88.07,88.59,11295.0,73.6118,73.9287,73.4616,73.8954,11295.0
2019-10-08 12:30:00,88.61,88.61,88.03,88.18,11281.0,73.9121,73.9121,73.4283,73.5534,11281.0
2019-10-08 13:00:00,88.19,89.12,88.14,89.02,20951.0,73.5617,74.3375,73.52,74.254,20951.0
2019-10-08 13:30:00,89.1,89.1,88.4,88.73,15761.0,74.3208,74.3208,73.7369,74.0122,15761.0
2019-10-08 14:00:00,88.72,88.92,88.72,88.87,12963.0,74.0038,74.1706,74.0038,74.1289,12963.0
2019-10-08 14:30:00,88.89,89.46,88.75,88.85,9648.0,74.1456,74.6211,74.0288,74.1122,9648.0
2019-10-08 15:00:00,88.97,89.15,88.54,88.62,17307.0,74.2123,74.3625,73.8537,73.9204,17307.0
2019-10-08 15:30:00,88.66,88.92,88.5,88.57,88088.0,73.9538,74.1706,73.8203,73.8787,88088.0
2019-10-09 09:30:00,89.64,89.64,88.58,88.83,6739.0,74.7712,74.7712,73.887,74.0956,6739.0
2019-10-09 10:00:00,88.97,89.39,88.88,89.26,20340.0,74.2123,74.5627,74.1373,74.4542,20340.0
2019-10-09 10:30:00,89.17,89.91,89.12,89.91,23263.0,74.3792,74.9964,74.3375,74.9964,23263.0
2019-10-09 11:00:00,89.91,89.91,89.32,89.66,75269.0,74.9964,74.9964,74.5043,74.7879,75269.0
2019-10-09 11:30:00,89.7,90.22,89.49,89.49,12472.0,74.8213,75.255,74.6461,74.6461,12472.0
2019-10-09 12:00:00,89.47,89.91,89.47,89.86,12520.0,74.6294,74.9964,74.6294,74.9547,12520.0
2019-10-09 12:30:00,89.88,89.88,89.38,89.43,20899.0,74.9714,74.9714,74.5543,74.596,20899.0
2019-10-09 13:00:00,89.44,89.75,89.44,89.71,16295.0,74.6044,74.863,74.6044,74.8296,16295.0
2019-10-09 13:30:00,89.68,89.92,89.59,89.83,38066.0,74.8046,75.0048,74.7295,74.9297,38066.0
2019-10-09 14:00:00,89.8,89.91,89.43,89.43,30521.0,74.9047,74.9964,74.596,74.596,30521.0
2019-10-09 14:30:00,89.43,90.19,89.42,90.19,37041.0,74.596,75.23,74.5877,75.23,37041.0
2019-10-09 15:00:00,90.1,90.23,89.98,90.07,43598.0,75.1549,75.2633,75.0548,75.1299,43598.0
2019-10-09 15:30:00,90.07,90.31,89.75,89.93,53512.0,75.1299,75.3301,74.863,75.0131,53512.0
2019-10-10 09:30:00,90.21,91.98,90.21,91.75,50115.0,75.2467,76.7231,75.2467,76.5312,50115.0
2019-10-10 10:00:00,91.76,91.89,90.76,91.03,35831.0,76.5396,76.648,75.7054,75.9306,35831.0
2019-10-10 10:30:00,91.01,91.7,90.94,91.65,13334.0,75.914,76.4895,75.8556,76.4478,13334.0
2019-10-10 11:00:00,91.65,91.86,91.47,91.47,38223.0,76.4478,76.623,76.2977,76.2977,38223.0
2019-10-10 11:30:00,91.52,91.62,91.31,91.44,8030.0,76.3394,76.4228,76.1642,76.2726,8030.0
2019-10-10 12:00:00,91.36,91.36,90.96,90.97,9838.0,76.2059,76.2059,75.8723,75.8806,9838.0
2019-10-10 12:30:00,91.0,91.18,90.85,91.18,9730.0,75.9056,76.0558,75.7805,76.0558,9730.0
2019-10-10 13:00:00,91.1,91.74,91.07,91.68,14805.0,75.989,76.5229,75.964,76.4728,14805.0
2019-10-10 13:30:00,91.66,91.91,91.57,91.86,14240.0,76.4561,76.6647,76.3811,76.623,14240.0
2019-10-10 14:00:00,91.83,92.09,91.48,92.09,23223.0,76.5979,76.8148,76.306,76.8148,23223.0
2019-10-10 14:30:00,92.06,92.12,91.5,91.66,20105.0,76.7898,76.8398,76.3227,76.4561,20105.0
2019-10-10 15:00:00,91.69,92.2,91.65,92.17,35133.0,76.4812,76.9066,76.4478,76.8815,35133.0
2019-10-10 15:30:00,92.14,92.39,91.86,92.35,147813.0,76.8565,77.0651,76.623,77.0317,147813.0
2019-10-11 09:30:00,93.84,95.36,93.08,95.04,33641.0,78.2745,79.5424,77.6406,79.2755,33641.0
2019-10-11 10:00:00,95.04,95.7,95.03,95.52,46418.0,79.2755,79.826,79.2672,79.6759,46418.0
2019-10-11 10:30:00,95.59,95.87,95.34,95.86,54533.0,79.7343,79.9678,79.5257,79.9595,54533.0
2019-10-11 11:00:00,95.9,96.04,95.56,95.59,27185.0,79.9928,80.1096,79.7092,79.7343,27185.0
2019-10-11 11:30:00,95.62,95.75,95.25,95.31,30885.0,79.7593,79.8677,79.4507,79.5007,30885.0
2019-10-11 12:00:00,95.33,95.33,95.0,95.16,22642.0,79.5174,79.5174,79.2421,79.3756,22642.0
2019-10-11 12:30:00,95.19,95.25,94.75,95.19,17715.0,79.4006,79.4507,79.0336,79.4006,17715.0
2019-10-11 13:00:00,95.15,95.19,94.4,94.65,110073.0,79.3672,79.4006,78.7417,78.9502,110073.0
2019-10-11 13:30:00,94.66,95.55,94.58,95.4,13939.0,78.9585,79.7009,78.8918,79.5758,13939.0
2019-10-11 14:00:00,95.4,95.45,94.87,95.14,16272.0,79.5758,79.6175,79.1337,79.3589,16272.0
2019-10-11 14:30:00,95.13,95.2,94.87,94.96,19887.0,79.3506,79.409,79.1337,79.2088,19887.0
2019-10-11 15:00:00,94.9,95.03,94.82,94.82,21117.0,79.1587,79.2672,79.092,79.092,21117.0
2019-10-11 15:30:00,94.81,94.86,94.11,94.2,82497.0,79.0836,79.1254,78.4998,78.5748,82497.0
2019-10-14 09:30:00,93.89,93.89,93.18,93.48,6287.0,78.3162,78.3162,77.724,77.9743,6287.0
2019-10-14 10:00:00,93.5,94.09,93.26,93.64,25831.0,77.9909,78.4831,77.7907,78.1077,25831.0
2019-10-14 10:30:00,93.59,94.64,93.45,94.64,26911.0,78.066,78.9418,77.9492,78.9418,26911.0
2019-10-14 11:00:00,94.61,94.74,94.27,94.42,18799.0,78.9168,79.0253,78.6332,78.7583,18799.0
2019-10-14 11:30:00,94.42,94.53,94.28,94.45,23734.0,78.7583,78.8501,78.6416,78.7834,23734.0
2019-10-14 12:00:00,94.45,94.8,94.26,94.26,19345.0,78.7834,79.0753,78.6249,78.6249,19345.0
2019-10-14 12:30:00,94.29,94.35,94.11,94.26,20401.0,78.6499,78.6999,78.4998,78.6249,20401.0
2019-10-14 13:00:00,94.25,94.52,94.16,94.52,10869.0,78.6165,78.8417,78.5415,78.8417,10869.0
2019-10-14 13:30:00,94.48,94.6,94.35,94.38,13598.0,78.8084,78.9085,78.6999,78.725,13598.0
2019-10-14 14:00:00,94.38,94.48,94.05,94.44,30310.0,78.725,78.8084,78.4497,78.775,30310.0
2019-10-14 14:30:00,94.39,94.54,94.32,94.32,13598.0,78.7333,78.8584,78.6749,78.6749,13598.0
2019-10-14 15:00:00,94.36,94.54,94.33,94.51,18305.0,78.7083,78.8584,78.6833,78.8334,18305.0
2019-10-14 15:30:00,94.5,94.58,94.05,94.17,83077.0,78.8251,78.8918,78.4497,78.5498,83077.0
2019-10-15 09:30:00,94.36,95.23,94.12,95.07,11008.0,78.7083,79.434,78.5081,79.3005,11008.0
2019-10-15 10:00:00,95.03,95.29,94.28,94.98,17429.0,79.2672,79.484,78.6416,79.2254,17429.0
2019-10-15 10:30:00,94.99,95.45,94.99,95.29,4596.0,79.2338,79.6175,79.2338,79.484,4596.0
2019-10-15 11:00:00,95.22,95.22,94.77,95.18,17674.0,79.4256,79.4256,79.0503,79.3923,17674.0
2019-10-15 11:30:00,95.15,95.17,94.74,94.8,21188.0,79.3672,79.3839,79.0253,79.0753,21188.0
2019-10-15 12:00:00,94.8,94.99,94.7,94.99,7818.0,79.0753,79.2338,78.9919,79.2338,7818.0
2019-10-15 12:30:00,95.06,95.31,95.06,95.17,5289.0,79.2922,79.5007,79.2922,79.3839,5289.0
2019-10-15 13:00:00,95.21,95.43,95.15,95.41,12674.0,79.4173,79.6008,79.3672,79.5841,12674.0
2019-10-15 13:30:00,95.4,95.72,95.36,95.48,11882.0,79.5758,79.8427,79.5424,79.6425,11882.0
2019-10-15 14:00:00,95.48,95.57,95.21,95.22,10046.0,79.6425,79.7176,79.4173,79.4256,10046.0
2019-10-15 14:30:00,95.28,95.34,95.0,95.0,17415.0,79.4757,79.5257,79.2421,79.2421,17415.0
2019-10-15 15:00:00,94.97,95.09,94.8,95.05,13595.0,79.2171,79.3172,79.0753,79.2838,13595.0
2019-10-15 15:30:00,95.07,95.22,94.92,94.95,83083.0,79.3005,79.4256,79.1754,79.2004,83083.0
2019-10-16 09:30:00,94.35,95.44,94.23,95.14,24328.0,78.6999,79.6091,78.5999,79.3589,24328.0
2019-10-16 10:00:00,95.21,95.75,94.87,95.54,14669.0,79.4173,79.8677,79.1337,79.6926,14669.0
2019-10-16 10:30:00,95.54,95.97,95.54,95.74,21754.0,79.6926,80.0512,79.6926,79.8594,21754.0
2019-10-16 11:00:00,95.7,95.81,95.22,95.46,21240.0,79.826,79.9178,79.4256,79.6258,21240.0
2019-10-16 11:30:00,95.49,95.97,95.49,95.97,9732.0,79.6509,80.0512,79.6509,80.0512,9732.0
2019-10-16 12:00:00,96.03,96.21,95.84,95.95,10839.0,80.1013,80.2514,79.9428,80.0346,10839.0
2019-10-16 12:30:00,96.03,96.04,95.07,95.1,24010.0,80.1013,80.1096,79.3005,79.3255,24010.0
2019-10-16 13:00:00,95.12,95.45,95.12,95.36,15708.0,79.3422,79.6175,79.3422,79.5424,15708.0
2019-10-16 13:30:00,95.36,95.46,95.1,95.3,17437.0,79.5424,79.6258,79.3255,79.4924,17437.0
2019-10-16 14:00:00,95.31,95.7,95.24,95.67,17167.0,79.5007,79.826,79.4423,79.801,17167.0
2019-10-16 14:30:00,95.67,95.97,95.65,95.91,23124.0,79.801,80.0512,79.7843,80.0012,23124.0
2019-10-16 15:00:00,95.9,95.94,95.23,95.31,81819.0,79.9928,80.0262,79.434,79.5007,81819.0
2019-10-16 15:30:00,95.33,95.65,95.27,95.47,82224.0,79.5174,79.7843,79.4673,79.6342,82224.0
2019-10-17 09:30:00,96.13,96.45,95.43,96.19,13954.0,80.1847,80.4516,79.6008,80.2347,13954.0
2019-10-17 10:00:00,96.16,97.03,95.82,96.76,19219.0,80.2097,80.9354,79.9261,80.7102,19219.0
2019-10-17 10:30:00,96.78,96.88,96.3,96.3,24637.0,80.7269,80.8103,80.3265,80.3265,24637.0
2019-10-17 11:00:00,96.11,97.12,96.04,97.12,18848.0,80.168,81.0105,80.1096,81.0105,18848.0
2019-10-17 11:30:00,97.07,97.07,96.66,96.66,15240.0,80.9688,80.9688,80.6268,80.6268,15240.0
2019-10-17 12:00:00,96.71,96.79,96.4,96.76,19462.0,80.6685,80.7352,80.4099,80.7102,19462.0
2019-10-17 12:30:00,96.76,96.92,96.53,96.81,11622.0,80.7102,80.8437,80.5183,80.7519,11622.0
2019-10-17 13:00:00,96.84,96.85,96.58,96.59,6757.0,80.7769,80.7853,80.5601,80.5684,6757.0
2019-10-17 13:30:00,96.59,96.74,96.56,96.63,11567.0,80.5684,80.6935,80.5434,80.6018,11567.0
2019-10-17 14:00:00,96.62,96.64,96.5,96.56,14283.0,80.5934,80.6101,80.4933,80.5434,14283.0
2019-10-17 14:30:00,96.54,96.88,96.54,96.84,14612.0,80.5267,80.8103,80.5267,80.7769,14612.0
2019-10-17 15:00:00,96.84,97.02,96.79,97.02,21085.0,80.7769,80.9271,80.7352,80.9271,21085.0
2019-10-17 15:30:00,97.06,97.2,96.98,97.11,75759.0,80.9604,81.0772,80.8937,81.0021,75759.0
2019-10-18 09:30:00,96.55,96.55,95.04,95.61,32878.0,80.535,80.535,79.2755,79.7509,32878.0
2019-10-18 10:00:00,95.78,95.85,95.01,95.25,19983.0,79.8928,79.9511,79.2505,79.4507,19983.0
2019-10-18 10:30:00,95.25,95.62,95.06,95.43,21456.0,79.4507,79.7593,79.2922,79.6008,21456.0
2019-10-18 11:00:00,95.43,95.64,95.28,95.64,14714.0,79.6008,79.776,79.4757,79.776,14714.0
2019-10-18 11:30:00,95.75,95.78,95.55,95.63,16985.0,79.8677,79.8928,79.7009,79.7676,16985.0
2019-10-18 12:00:00,95.64,95.75,95.37,95.43,12240.0,79.776,79.8677,79.5508,79.6008,12240.0
2019-10-18 12:30:00,95.45,96.03,95.43,95.93,11140.0,79.6175,80.1013,79.6008,80.0179,11140.0
2019-10-18 13:00:00,95.95,96.4,95.86,96.25,10750.0,80.0346,80.4099,79.9595,80.2848,10750.0
2019-10-18 13:30:00,96.28,96.5,96.27,96.44,12216.0,80.3098,80.4933,80.3015,80.4433,12216.0
2019-10-18 14:00:00,96.45,96.5,96.29,96.37,12648.0,80.4516,80.4933,80.3182,80.3849,12648.0
2019-10-18 14:30:00,96.38,96.72,96.26,96.72,23311.0,80.3932,80.6768,80.2931,80.6768,23311.0
2019-10-18 15:00:00,96.76,96.76,96.18,96.2,14939.0,80.7102,80.7102,80.2264,80.2431,14939.0
2019-10-18 15:30:00,96.2,96.39,95.86,96.17,82671.0,80.2431,80.4016,79.9595,80.2181,82671.0
2019-10-21 09:30:00,97.06,99.32,96.47,98.12,92375.0,80.9604,82.8456,80.4683,81.8446,92375.0
2019-10-21 10:00:00,98.03,98.34,97.81,98.11,42610.0,81.7695,82.0281,81.586,81.8363,42610.0
2019-10-21 10:30:00,98.15,98.39,97.99,97.99,96749.0,81.8696,82.0698,81.7362,81.7362,96749.0
2019-10-21 11:00:00,97.99,98.43,97.97,98.25,24870.0,81.7362,82.1032,81.7195,81.953,24870.0
2019-10-21 11:30:00,98.25,98.43,97.94,98.11,26211.0,81.953,82.1032,81.6945,81.8363,26211.0
2019-10-21 12:00:00,98.14,98.28,97.94,98.08,20034.0,81.8613,81.9781,81.6945,81.8112,20034.0
2019-10-21 12:30:00,98.05,98.12,97.88,97.97,15060.0,81.7862,81.8446,81.6444,81.7195,15060.0
2019-10-21 13:00:00,97.99,98.06,97.6,97.65,25683.0,81.7362,81.7946,81.4109,81.4526,25683.0
2019-10-21 13:30:00,97.65,97.89,97.65,97.76,20173.0,81.4526,81.6528,81.4526,81.5443,20173.0
2019-10-21 14:00:00,97.74,97.89,97.71,97.8,16689.0,81.5276,81.6528,81.5026,81.5777,16689.0
2019-10-21 14:30:00,97.81,97.83,97.28,97.37,14311.0,81.586,81.6027,81.1439,81.219,14311.0
2019-10-21 15:00:00,97.31,97.46,97.23,97.29,17043.0,81.169,81.2941,81.1022,81.1523,17043.0
2019-10-21 15:30:00,97.28,97.3,96.8,96.99,97089.0,81.1439,81.1606,80.7436,80.902,97089.0
2019-10-22 09:30:00,97.16,97.63,97.01,97.5,10302.0,81.0438,81.4359,80.9187,81.3274,10302.0
2019-10-22 10:00:00,97.76,98.07,97.56,97.89,28410.0,81.5443,81.8029,81.3775,81.6528,28410.0
2019-10-22 10:30:00,97.92,97.98,97.13,97.46,27332.0,81.6778,81.7278,81.0188,81.2941,27332.0
2019-10-22 11:00:00,97.44,97.65,97.19,97.64,14381.0,81.2774,81.4526,81.0689,81.4442,14381.0
2019-10-22 11:30:00,97.59,98.25,97.48,97.93,72224.0,81.4025,81.953,81.3108,81.6861,72224.0
2019-10-22 12:00:00,97.95,98.78,97.95,98.78,14740.0,81.7028,82.3951,81.7028,82.3951,14740.0
2019-10-22 12:30:00,98.72,99.05,98.5,98.78,15619.0,82.3451,82.6203,82.1616,82.3951,15619.0
2019-10-22 13:00:00,98.82,98.82,98.53,98.58,19976.0,82.4285,82.4285,82.1866,82.2283,19976.0
2019-10-22 13:30:00,98.61,98.89,98.52,98.67,18670.0,82.2533,82.4869,82.1783,82.3034,18670.0
2019-10-22 14:00:00,98.66,98.8,98.51,98.72,26147.0,82.295,82.4118,82.1699,82.3451,26147.0
2019-10-22 14:30:00,98.72,98.74,98.27,98.35,23062.0,82.3451,82.3618,81.9697,82.0365,23062.0
2019-10-22 15:00:00,98.34,98.6,98.12,98.6,29147.0,82.0281,82.245,81.8446,82.245,29147.0
2019-10-22 15:30:00,98.61,98.72,98.43,98.67,69221.0,82.2533,82.3451,82.1032,82.3034,69221.0
2019-10-23 09:30:00,98.6,99.03,97.05,97.46,65883.0,82.245,82.6037,80.9521,81.2941,65883.0
2019-10-23 10:00:00,97.44,97.56,96.79,96.98,43756.0,81.2774,81.3775,80.7352,80.8937,43756.0
2019-10-23 10:30:00,97.03,97.81,96.86,97.71,56849.0,80.9354,81.586,80.7936,81.5026,56849.0
2019-10-23 11:00:00,97.71,98.05,97.55,97.97,72929.0,81.5026,81.7862,81.3692,81.7195,72929.0
2019-10-23 11:30:00,98.0,98.01,97.59,98.01,51864.0,81.7445,81.7529,81.4025,81.7529,51864.0
2019-10-23 12:00:00,97.97,98.37,97.87,98.37,31053.0,81.7195,82.0531,81.6361,82.0531,31053.0
2019-10-23 12:30:00,98.35,98.36,98.05,98.16,22402.0,82.0365,82.0448,81.7862,81.878,22402.0
2019-10-23 13:00:00,98.14,98.33,98.0,98.14,31443.0,81.8613,82.0198,81.7445,81.8613,31443.0
2019-10-23 13:30:00,98.14,98.14,97.92,98.01,47684.0,81.8613,81.8613,81.6778,81.7529,47684.0
2019-10-23 14:00:00,98.0,98.04,97.14,97.28,53064.0,81.7445,81.7779,81.0272,81.1439,53064.0
2019-10-23 14:30:00,97.27,97.86,97.27,97.36,49980.0,81.1356,81.6277,81.1356,81.2107,49980.0
2019-10-23 15:00:00,97.33,97.81,97.33,97.7,74097.0,81.1856,81.586,81.1856,81.4943,74097.0
2019-10-23 15:30:00,97.7,97.73,97.12,97.31,151851.0,81.4943,81.5193,81.0105,81.169,151851.0
2019-10-24 09:30:00,99.38,100.03,93.26,96.71,337809.0,82.8956,83.4378,77.7907,80.6685,337809.0
2019-10-24 10:00:00,96.56,97.53,96.19,96.82,103451.0,80.5434,81.3525,80.2347,80.7602,103451.0
2019-10-24 10:30:00,96.6,98.35,96.35,98.0,109996.0,80.5767,82.0365,80.3682,81.7445,109996.0
2019-10-24 11:00:00,98.18,99.19,98.08,98.94,97115.0,81.8947,82.7371,81.8112,82.5286,97115.0
2019-10-24 11:30:00,99.1,99.21,96.82,97.44,57810.0,82.6621,82.7538,80.7602,81.2774,57810.0
2019-10-24 12:00:00,97.44,98.82,96.83,98.46,95654.0,81.2774,82.4285,80.7686,82.1282,95654.0
2019-10-24 12:30:00,98.46,98.94,98.35,98.45,39968.0,82.1282,82.5286,82.0365,82.1199,39968.0
2019-10-24 13:00:00,98.55,98.84,98.43,98.5,30760.0,82.2033,82.4452,82.1032,82.1616,30760.0
2019-10-24 13:30:00,98.47,99.92,98.29,99.87,69973.0,82.1366,83.346,81.9864,83.3043,69973.0
2019-10-24 14:00:00,99.86,100.63,99.79,100.56,74117.0,83.296,83.9383,83.2376,83.8799,74117.0
2019-10-24 14:30:00,100.56,101.19,100.41,100.95,85916.0,83.8799,84.4054,83.7548,84.2052,85916.0
2019-10-24 15:00:00,100.97,100.98,100.22,100.25,50786.0,84.2219,84.2302,83.5963,83.6213,50786.0
2019-10-24 15:30:00,100.25,100.63,99.86,100.4,182224.0,83.6213,83.9383,83.296,83.7464,182224.0
2019-10-25 09:30:00,97.91,98.8,96.08,98.39,77826.0,81.6694,82.4118,80.143,82.0698,77826.0
2019-10-25 10:00:00,98.33,100.04,98.17,99.92,57240.0,82.0198,83.4461,81.8863,83.346,57240.0
2019-10-25 10:30:00,99.96,100.9,99.83,100.59,34114.0,83.3794,84.1635,83.271,83.9049,34114.0
2019-10-25 11:00:00,100.67,101.31,100.43,100.77,48735.0,83.9716,84.5055,83.7714,84.055,48735.0
2019-10-25 11:30:00,100.87,101.57,100.65,100.98,77501.0,84.1385,84.7223,83.955,84.2302,77501.0
2019-10-25 12:00:00,100.98,101.15,100.29,100.39,32196.0,84.2302,84.372,83.6547,83.7381,32196.0
2019-10-25 12:30:00,100.4,100.55,100.27,100.28,21328.0,83.7464,83.8715,83.638,83.6463,21328.0
2019-10-25 13:00:00,100.3,100.49,100.06,100.49,24573.0,83.663,83.8215,83.4628,83.8215,24573.0
2019-10-25 13:30:00,100.44,101.0,100.27,100.75,23877.0,83.7798,84.2469,83.638,84.0384,23877.0
2019-10-25 14:00:00,100.75,100.93,100.25,100.28,61513.0,84.0384,84.1885,83.6213,83.6463,61513.0
2019-10-25 14:30:00,100.29,100.56,100.13,100.37,19734.0,83.6547,83.8799,83.5212,83.7214,19734.0
2019-10-25 15:00:00,100.36,100.44,100.11,100.13,28075.0,83.7131,83.7798,83.5045,83.5212,28075.0
2019-10-25 15:30:00,100.13,100.23,99.78,100.04,101948.0,83.5212,83.6046,83.2293,83.4461,101948.0
2019-10-28 09:30:00,100.12,100.7,98.61,98.62,61011.0,83.5129,83.9967,82.2533,82.2617,61011.0
2019-10-28 10:00:00,98.7,99.46,98.59,99.25,34044.0,82.3284,82.9623,82.2366,82.7872,34044.0
2019-10-28 10:30:00,99.21,99.31,98.77,98.77,30162.0,82.7538,82.8372,82.3868,82.3868,30162.0
2019-10-28 11:00:00,98.86,99.39,98.77,99.11,25002.0,82.4619,82.904,82.3868,82.6704,25002.0
2019-10-28 11:30:00,99.12,99.64,99.12,99.25,68866.0,82.6787,83.1125,82.6787,82.7872,68866.0
2019-10-28 12:00:00,99.26,99.4,99.0,99.16,49195.0,82.7955,82.9123,82.5786,82.7121,49195.0
2019-10-28 12:30:00,99.21,99.74,99.14,99.69,25671.0,82.7538,83.1959,82.6954,83.1542,25671.0
2019-10-28 13:00:00,99.68,100.01,99.68,99.83,16181.0,83.1458,83.4211,83.1458,83.271,16181.0
2019-10-28 13:30:00,99.85,100.5,99.81,100.28,29010.0,83.2876,83.8298,83.2543,83.6463,29010.0
2019-10-28 14:00:00,100.29,100.54,100.18,100.46,17902.0,83.6547,83.8632,83.5629,83.7965,17902.0
2019-10-28 14:30:00,100.4,100.43,100.22,100.28,34409.0,83.7464,83.7714,83.5963,83.6463,34409.0
2019-10-28 15:00:00,100.31,100.47,100.23,100.3,22049.0,83.6713,83.8048,83.6046,83.663,22049.0
2019-10-28 15:30:00,100.28,100.55,99.87,99.98,97678.0,83.6463,83.8715,83.3043,83.3961,97678.0
2019-10-29 09:30:00,99.46,100.45,99.39,100.37,7802.0,82.9623,83.7881,82.904,83.7214,7802.0
2019-10-29 10:00:00,100.22,100.68,100.07,100.4,31563.0,83.5963,83.98,83.4712,83.7464,31563.0
2019-10-29 10:30:00,100.45,101.23,100.4,101.18,55438.0,83.7881,84.4387,83.7464,84.397,55438.0
2019-10-29 11:00:00,101.2,101.34,100.36,100.43,33842.0,84.4137,84.5305,83.7131,83.7714,33842.0
2019-10-29 11:30:00,100.43,100.57,99.89,100.18,38161.0,83.7714,83.8882,83.321,83.5629,38161.0
2019-10-29 12:00:00,100.2,100.72,99.9,100.45,44080.0,83.5796,84.0133,83.3294,83.7881,44080.0
2019-10-29 12:30:00,100.53,100.58,100.04,100.04,34401.0,83.8549,83.8966,83.4461,83.4461,34401.0
2019-10-29 13:00:00,100.07,100.29,99.84,100.23,17870.0,83.4712,83.6547,83.2793,83.6046,17870.0
2019-10-29 13:30:00,100.23,100.45,100.18,100.24,10904.0,83.6046,83.7881,83.5629,83.613,10904.0
2019-10-29 14:00:00,100.24,100.3,100.04,100.28,16232.0,83.613,83.663,83.4461,83.6463,16232.0
2019-10-29 14:30:00,100.24,100.31,99.95,100.0,13479.0,83.613,83.6713,83.3711,83.4128,13479.0
2019-10-29 15:00:00,100.02,100.32,99.97,100.26,15369.0,83.4295,83.6797,83.3877,83.6296,15369.0
2019-10-29 15:30:00,100.28,100.31,99.93,100.21,66667.0,83.6463,83.6713,83.3544,83.5879,66667.0
2019-10-30 09:30:00,100.11,100.35,99.45,99.45,8651.0,83.5045,83.7047,82.954,82.954,8651.0
2019-10-30 10:00:00,99.6,99.76,99.09,99.48,27392.0,83.0791,83.2126,82.6537,82.979,27392.0
2019-10-30 10:30:00,99.48,99.63,99.26,99.39,20474.0,82.979,83.1041,82.7955,82.904,20474.0
2019-10-30 11:00:00,99.6,99.69,99.11,99.44,42757.0,83.0791,83.1542,82.6704,82.9457,42757.0
2019-10-30 11:30:00,99.42,99.56,99.26,99.43,23478.0,82.929,83.0458,82.7955,82.9373,23478.0
2019-10-30 12:00:00,99.38,99.55,99.25,99.33,14304.0,82.8956,83.0374,82.7872,82.8539,14304.0
2019-10-30 12:30:00,99.34,99.52,99.23,99.37,12483.0,82.8622,83.0124,82.7705,82.8873,12483.0
2019-10-30 13:00:00,99.4,99.5,99.3,99.4,13119.0,82.9123,82.9957,82.8289,82.9123,13119.0
2019-10-30 13:30:00,99.41,99.52,99.3,99.52,20209.0,82.9206,83.0124,82.8289,83.0124,20209.0
2019-10-30 14:00:00,99.3,99.54,99.11,99.54,38807.0,82.8289,83.0291,82.6704,83.0291,38807.0
2019-10-30 14:30:00,99.53,100.27,99.53,100.24,16211.0,83.0207,83.638,83.0207,83.613,16211.0
2019-10-30 15:00:00,100.27,100.43,100.16,100.3,16287.0,83.638,83.7714,83.5462,83.663,16287.0
2019-10-30 15:30:00,100.29,100.81,100.2,100.66,90112.0,83.6547,84.0884,83.5796,83.9633,90112.0
2019-10-31 09:30:00,101.0,101.0,98.49,98.84,27590.0,84.2469,84.2469,82.1532,82.4452,27590.0
2019-10-31 10:00:00,98.86,99.11,98.5,98.69,45015.0,82.4619,82.6704,82.1616,82.3201,45015.0
2019-10-31 10:30:00,98.65,99.48,98.65,99.39,32058.0,82.2867,82.979,82.2867,82.904,32058.0
2019-10-31 11:00:00,99.43,99.5,99.02,99.32,28865.0,82.9373,82.9957,82.5953,82.8456,28865.0
2019-10-31 11:30:00,99.34,99.73,99.17,99.23,24864.0,82.8622,83.1876,82.7204,82.7705,24864.0
2019-10-31 12:00:00,99.19,99.27,98.91,98.99,20316.0,82.7371,82.8039,82.5036,82.5703,20316.0
2019-10-31 12:30:00,98.99,99.18,98.95,99.03,22930.0,82.5703,82.7288,82.5369,82.6037,22930.0
2019-10-31 13:00:00,99.06,99.77,99.04,99.61,17224.0,82.6287,83.2209,82.612,83.0875,17224.0
2019-10-31 13:30:00,99.64,99.76,99.61,99.63,15352.0,83.1125,83.2126,83.0875,83.1041,15352.0
2019-10-31 14:00:00,99.66,99.82,99.53,99.78,17169.0,83.1292,83.2626,83.0207,83.2293,17169.0
2019-10-31 14:30:00,99.78,99.85,99.71,99.76,23522.0,83.2293,83.2876,83.1709,83.2126,23522.0
2019-10-31 15:00:00,99.76,100.05,99.7,99.95,31724.0,83.2126,83.4545,83.1625,83.3711,31724.0
2019-10-31 15:30:00,99.93,100.28,99.93,100.23,97637.0,83.3544,83.6463,83.3544,83.6046,97637.0
2019-11-01 09:30:00,100.85,101.8,100.06,101.8,35691.0,84.1218,84.9142,83.4628,84.9142,35691.0
2019-11-01 10:00:00,101.84,102.29,101.42,102.29,21792.0,84.9476,85.3229,84.5972,85.3229,21792.0
2019-11-01 10:30:00,102.25,102.8,102.18,102.45,21283.0,85.2896,85.7483,85.2312,85.4564,21283.0
2019-11-01 11:00:00,102.45,102.99,102.36,102.83,13964.0,85.4564,85.9068,85.3813,85.7734,13964.0
2019-11-01 11:30:00,102.83,103.01,102.54,102.54,8988.0,85.7734,85.9235,85.5315,85.5315,8988.0
2019-11-01 12:00:00,102.51,102.54,101.97,102.04,17011.0,85.5064,85.5315,85.056,85.1144,17011.0
2019-11-01 12:30:00,102.03,102.03,101.58,101.88,14460.0,85.106,85.106,84.7307,84.9809,14460.0
2019-11-01 13:00:00,101.77,102.5,101.74,102.48,34645.0,84.8892,85.4981,84.8642,85.4814,34645.0
2019-11-01 13:30:00,102.49,102.54,102.2,102.2,22847.0,85.4897,85.5315,85.2479,85.2479,22847.0
2019-11-01 14:00:00,102.2,102.34,101.67,101.7,20752.0,85.2479,85.3646,84.8058,84.8308,20752.0
2019-11-01 14:30:00,101.7,101.96,101.7,101.96,23954.0,84.8308,85.0477,84.8308,85.0477,23954.0
2019-11-01 15:00:00,101.95,102.23,101.84,102.23,30440.0,85.0393,85.2729,84.9476,85.2729,30440.0
2019-11-01 15:30:00,102.2,102.81,102.13,102.75,174045.0,85.2479,85.7567,85.1895,85.7066,174045.0
2019-11-04 09:30:00,102.89,103.4,102.39,102.86,16015.0,85.8234,86.2488,85.4063,85.7984,16015.0
2019-11-04 10:00:00,102.94,103.6,102.94,103.39,18273.0,85.8651,86.4156,85.8651,86.2405,18273.0
2019-11-04 10:30:00,103.39,103.53,102.47,102.47,18477.0,86.2405,86.3572,85.4731,85.4731,18477.0
2019-11-04 11:00:00,102.54,103.02,102.53,102.85,25047.0,85.5315,85.9318,85.5231,85.79,25047.0
2019-11-04 11:30:00,102.85,103.44,102.83,103.36,32843.0,85.79,86.2822,85.7734,86.2154,32843.0
2019-11-04 12:00:00,103.39,103.44,103.21,103.33,20383.0,86.2405,86.2822,86.0903,86.1904,20383.0
2019-11-04 12:30:00,103.35,103.53,103.18,103.51,19605.0,86.2071,86.3572,86.0653,86.3406,19605.0
2019-11-04 13:00:00,103.51,103.9,103.25,103.59,62362.0,86.3406,86.6659,86.1237,86.4073,62362.0
2019-11-04 13:30:00,103.59,103.82,103.53,103.71,10385.0,86.4073,86.5991,86.3572,86.5074,10385.0
2019-11-04 14:00:00,103.69,103.79,103.34,103.44,16043.0,86.4907,86.5741,86.1988,86.2822,16043.0
2019-11-04 14:30:00,103.47,103.8,103.43,103.54,15287.0,86.3072,86.5825,86.2738,86.3656,15287.0
2019-11-04 15:00:00,103.56,103.56,103.16,103.31,27076.0,86.3823,86.3823,86.0486,86.1737,27076.0
2019-11-04 15:30:00,103.27,103.53,103.17,103.37,74976.0,86.1404,86.3572,86.057,86.2238,74976.0
2019-11-05 09:30:00,103.65,104.53,102.86,104.45,8762.0,86.4573,87.1914,85.7984,87.1246,8762.0
2019-11-05 10:00:00,104.61,104.86,104.41,104.62,16372.0,87.2581,87.4666,87.0913,87.2664,16372.0
2019-11-05 10:30:00,104.55,104.85,104.12,104.24,13574.0,87.2081,87.4583,86.8494,86.9495,13574.0
2019-11-05 11:00:00,104.26,104.64,104.12,104.25,28529.0,86.9662,87.2831,86.8494,86.9578,28529.0
2019-11-05 11:30:00,104.26,104.59,104.22,104.38,13123.0,86.9662,87.2414,86.9328,87.0662,13123.0
2019-11-05 12:00:00,104.4,104.52,104.12,104.19,13615.0,87.0829,87.183,86.8494,86.9078,13615.0
2019-11-05 12:30:00,104.18,104.39,104.05,104.35,10945.0,86.8994,87.0746,86.791,87.0412,10945.0
2019-11-05 13:00:00,104.36,104.44,104.23,104.28,11895.0,87.0496,87.1163,86.9411,86.9828,11895.0
2019-11-05 13:30:00,104.28,104.43,104.25,104.32,7526.0,86.9828,87.108,86.9578,87.0162,7526.0
2019-11-05 14:00:00,104.32,104.42,104.22,104.27,8071.0,87.0162,87.0996,86.9328,86.9745,8071.0
2019-11-05 14:30:00,104.24,104.59,104.22,104.45,39300.0,86.9495,87.2414,86.9328,87.1246,39300.0
2019-11-05 15:00:00,104.45,104.46,103.97,104.15,28378.0,87.1246,87.133,86.7243,86.8744,28378.0
2019-11-05 15:30:00,104.14,104.16,103.47,103.64,100455.0,86.8661,86.8827,86.3072,86.449,100455.0
2019-11-06 09:30:00,103.58,103.58,102.35,102.62,14001.0,86.3989,86.3989,85.373,85.5982,14001.0
2019-11-06 10:00:00,102.74,103.14,102.65,102.65,11530.0,85.6983,86.0319,85.6232,85.6232,11530.0
2019-11-06 10:30:00,102.65,102.81,102.29,102.65,29115.0,85.6232,85.7567,85.3229,85.6232,29115.0
2019-11-06 11:00:00,102.65,102.96,102.32,102.62,34042.0,85.6232,85.8818,85.3479,85.5982,34042.0
2019-11-06 11:30:00,102.68,103.05,102.26,102.58,20782.0,85.6482,85.9569,85.2979,85.5648,20782.0
2019-11-06 12:00:00,102.44,102.87,102.43,102.72,17190.0,85.448,85.8067,85.4397,85.6816,17190.0
2019-11-06 12:30:00,102.78,103.05,102.77,102.99,9258.0,85.7316,85.9569,85.7233,85.9068,9258.0
2019-11-06 13:00:00,102.98,103.09,102.67,103.04,11299.0,85.8985,85.9902,85.6399,85.9485,11299.0
2019-11-06 13:30:00,103.06,103.33,103.05,103.29,7639.0,85.9652,86.1904,85.9569,86.157,7639.0
2019-11-06 14:00:00,103.28,103.46,103.28,103.42,10523.0,86.1487,86.2989,86.1487,86.2655,10523.0
2019-11-06 14:30:00,103.45,103.72,103.34,103.63,31770.0,86.2905,86.5157,86.1988,86.4407,31770.0
2019-11-06 15:00:00,103.63,103.99,103.63,103.93,19812.0,86.4407,86.7409,86.4407,86.6909,19812.0
2019-11-06 15:30:00,103.92,104.33,103.91,104.16,60991.0,86.6825,87.0245,86.6742,86.8827,60991.0
2019-11-07 09:30:00,104.99,107.86,104.92,106.93,118127.0,87.5751,89.969,87.5167,89.1933,118127.0
2019-11-07 10:00:00,106.97,107.16,106.19,106.65,70092.0,89.2266,89.3851,88.576,88.9597,70092.0
2019-11-07 10:30:00,106.64,107.09,106.51,106.88,37663.0,88.9514,89.3267,88.8429,89.1516,37663.0
2019-11-07 11:00:00,106.92,106.93,106.46,106.46,31011.0,89.1849,89.1933,88.8012,88.8012,31011.0
2019-11-07 11:30:00,106.52,106.64,106.07,106.64,13234.0,88.8513,88.9514,88.4759,88.9514,13234.0
2019-11-07 12:00:00,106.69,107.14,106.49,106.79,10464.0,88.9931,89.3684,88.8263,89.0765,10464.0
2019-11-07 12:30:00,106.8,106.85,106.5,106.8,9802.0,89.0848,89.1265,88.8346,89.0848,9802.0
2019-11-07 13:00:00,106.81,106.84,106.6,106.67,13256.0,89.0932,89.1182,88.918,88.9764,13256.0
2019-11-07 13:30:00,106.67,106.69,106.35,106.6,9679.0,88.9764,88.9931,88.7095,88.918,9679.0
2019-11-07 14:00:00,106.63,106.8,106.42,106.42,22395.0,88.943,89.0848,88.7679,88.7679,22395.0
2019-11-07 14:30:00,106.45,106.45,105.92,106.32,20618.0,88.7929,88.7929,88.3508,88.6845,20618.0
2019-11-07 15:00:00,106.42,106.42,106.02,106.15,26891.0,88.7679,88.7679,88.4342,88.5427,26891.0
2019-11-07 15:30:00,106.16,106.67,106.15,106.58,80272.0,88.551,88.9764,88.5427,88.9013,80272.0
2019-11-08 09:30:00,106.5,107.06,106.32,107.04,22126.0,88.8346,89.3017,88.6845,89.285,22126.0
2019-11-08 10:00:00,106.95,107.68,106.65,107.38,54765.0,89.21,89.8189,88.9597,89.5686,54765.0
2019-11-08 10:30:00,107.41,107.61,107.08,107.09,88280.0,89.5937,89.7605,89.3184,89.3267,88280.0
2019-11-08 11:00:00,107.09,107.46,106.86,107.13,22158.0,89.3267,89.6354,89.1349,89.3601,22158.0
2019-11-08 11:30:00,107.12,107.49,107.12,107.44,14761.0,89.3518,89.6604,89.3518,89.6187,14761.0
2019-11-08 12:00:00,107.41,107.41,107.04,107.13,12127.0,89.5937,89.5937,89.285,89.3601,12127.0
2019-11-08 12:30:00,107.12,107.16,106.77,106.93,23435.0,89.3518,89.3851,89.0598,89.1933,23435.0
2019-11-08 13:00:00,106.95,107.24,106.93,107.1,14710.0,89.21,89.4519,89.1933,89.3351,14710.0
2019-11-08 13:30:00,107.12,107.34,107.1,107.29,9138.0,89.3518,89.5353,89.3351,89.4936,9138.0
2019-11-08 14:00:00,107.34,107.5,107.2,107.42,17299.0,89.5353,89.6687,89.4185,89.602,17299.0
2019-11-08 14:30:00,107.4,107.84,107.39,107.82,10666.0,89.5853,89.9523,89.577,89.9356,10666.0
2019-11-08 15:00:00,107.84,108.22,107.84,108.22,20159.0,89.9523,90.2693,89.9523,90.2693,20159.0
2019-11-08 15:30:00,108.25,108.68,108.2,108.64,69304.0,90.2943,90.653,90.2526,90.6196,69304.0
2019-11-11 09:30:00,107.3,108.19,107.3,107.48,29821.0,89.5019,90.2443,89.5019,89.652,29821.0
2019-11-11 10:00:00,107.48,108.43,107.48,108.35,24926.0,89.652,90.4445,89.652,90.3777,24926.0
2019-11-11 10:30:00,108.4,108.97,108.34,108.74,29897.0,90.4194,90.8949,90.3694,90.703,29897.0
2019-11-11 11:00:00,108.73,108.75,107.53,107.95,37133.0,90.6947,90.7114,89.6938,90.0441,37133.0
2019-11-11 11:30:00,108.03,108.5,107.95,108.4,45820.0,90.1108,90.5029,90.0441,90.4194,45820.0
2019-11-11 12:00:00,108.42,108.55,108.29,108.5,13374.0,90.4361,90.5446,90.3277,90.5029,13374.0
2019-11-11 12:30:00,108.52,108.6,108.36,108.41,8109.0,90.5195,90.5863,90.3861,90.4278,8109.0
2019-11-11 13:00:00,108.39,108.46,108.31,108.41,13699.0,90.4111,90.4695,90.3444,90.4278,13699.0
2019-11-11 13:30:00,108.41,108.45,108.27,108.42,8641.0,90.4278,90.4611,90.311,90.4361,8641.0
2019-11-11 14:00:00,108.41,108.45,108.1,108.32,13231.0,90.4278,90.4611,90.1692,90.3527,13231.0
2019-11-11 14:30:00,108.31,108.31,108.15,108.28,6492.0,90.3444,90.3444,90.2109,90.3193,6492.0
2019-11-11 15:00:00,108.28,108.3,108.02,108.08,19155.0,90.3193,90.336,90.1025,90.1525,19155.0
2019-11-11 15:30:00,108.11,108.27,107.99,108.1,133846.0,90.1775,90.311,90.0774,90.1692,133846.0
2019-11-12 09:30:00,108.8,108.96,107.25,108.28,41039.0,90.7531,90.8866,89.4602,90.3193,41039.0
2019-11-12 10:00:00,108.37,108.44,107.84,108.08,35101.0,90.3944,90.4528,89.9523,90.1525,35101.0
2019-11-12 10:30:00,108.14,111.12,107.98,108.05,25922.0,90.2026,92.6883,90.0691,90.1275,25922.0
2019-11-12 11:00:00,107.98,108.18,107.87,108.04,17096.0,90.0691,90.2359,89.9774,90.1192,17096.0
2019-11-12 11:30:00,108.04,108.05,107.43,107.71,15765.0,90.1192,90.1275,89.6103,89.8439,15765.0
2019-11-12 12:00:00,107.6,107.88,107.5,107.76,13413.0,89.7521,89.9857,89.6687,89.8856,13413.0
2019-11-12 12:30:00,107.72,107.88,107.65,107.87,10042.0,89.8522,89.9857,89.7938,89.9774,10042.0
2019-11-12 13:00:00,107.87,108.02,107.73,107.83,11789.0,89.9774,90.1025,89.8606,89.944,11789.0
2019-11-12 13:30:00,107.8,107.99,107.78,107.9,17035.0,89.919,90.0774,89.9023,90.0024,17035.0
2019-11-12 14:00:00,107.89,107.94,107.3,107.35,35182.0,89.994,90.0357,89.5019,89.5436,35182.0
2019-11-12 14:30:00,107.42,107.52,106.91,107.09,44293.0,89.602,89.6854,89.1766,89.3267,44293.0
2019-11-12 15:00:00,107.07,107.19,106.8,106.83,28339.0,89.3101,89.4101,89.0848,89.1099,28339.0
2019-11-12 15:30:00,106.84,106.97,106.61,106.84,93216.0,89.1182,89.2266,88.9264,89.1182,93216.0
2019-11-13 09:30:00,106.26,106.36,105.58,106.01,8007.0,88.6344,88.7178,88.0672,88.4259,8007.0
2019-11-13 10:00:00,106.06,106.22,105.59,105.7,21696.0,88.4676,88.601,88.0755,88.1673,21696.0
2019-11-13 10:30:00,105.7,105.73,105.14,105.39,21836.0,88.1673,88.1923,87.7002,87.9087,21836.0
2019-11-13 11:00:00,105.55,105.9,105.35,105.39,15196.0,88.0422,88.3341,87.8754,87.9087,15196.0
2019-11-13 11:30:00,105.52,105.67,105.38,105.49,10248.0,88.0172,88.1423,87.9004,87.9921,10248.0
2019-11-13 12:00:00,105.49,105.8,105.29,105.48,18949.0,87.9921,88.2507,87.8253,87.9838,18949.0
2019-11-13 12:30:00,105.41,106.12,105.34,106.12,46150.0,87.9254,88.5176,87.867,88.5176,46150.0
2019-11-13 13:00:00,106.1,106.41,105.91,105.97,16697.0,88.5009,88.7595,88.3425,88.3925,16697.0
2019-11-13 13:30:00,106.02,106.08,105.63,105.63,18338.0,88.4342,88.4843,88.1089,88.1089,18338.0
2019-11-13 14:00:00,105.56,105.67,105.27,105.27,8834.0,88.0505,88.1423,87.8086,87.8086,8834.0
2019-11-13 14:30:00,105.29,105.44,105.2,105.24,16916.0,87.8253,87.9504,87.7502,87.7836,16916.0
2019-11-13 15:00:00,105.27,105.37,104.87,104.87,42783.0,87.8086,87.892,87.475,87.475,42783.0
2019-11-13 15:30:00,104.87,105.25,104.68,105.22,77520.0,87.475,87.7919,87.3165,87.7669,77520.0
2019-11-14 09:30:00,105.37,106.48,104.76,106.04,12690.0,87.892,88.8179,87.3832,88.4509,12690.0
2019-11-14 10:00:00,106.0,106.55,105.95,106.28,14725.0,88.4175,88.8763,88.3758,88.6511,14725.0
2019-11-14 10:30:00,106.31,106.33,105.55,105.69,20435.0,88.6761,88.6928,88.0422,88.159,20435.0
2019-11-14 11:00:00,105.63,105.92,105.51,105.9,6398.0,88.1089,88.3508,88.0088,88.3341,6398.0
2019-11-14 11:30:00,105.83,105.89,105.19,105.19,14413.0,88.2757,88.3258,87.7419,87.7419,14413.0
2019-11-14 12:00:00,105.07,105.15,104.84,105.15,14478.0,87.6418,87.7085,87.4499,87.7085,14478.0
2019-11-14 12:30:00,105.15,105.69,105.15,105.6,10185.0,87.7085,88.159,87.7085,88.0839,10185.0
2019-11-14 13:00:00,105.55,105.62,105.13,105.17,13803.0,88.0422,88.1006,87.6918,87.7252,13803.0
2019-11-14 13:30:00,105.18,105.46,105.17,105.36,17382.0,87.7336,87.9671,87.7252,87.8837,17382.0
2019-11-14 14:00:00,105.31,105.33,104.94,105.25,16221.0,87.842,87.8587,87.5334,87.7919,16221.0
2019-11-14 14:30:00,105.21,105.24,104.75,104.75,31880.0,87.7586,87.7836,87.3749,87.3749,31880.0
2019-11-14 15:00:00,104.79,105.16,104.74,105.05,24809.0,87.4082,87.7169,87.3665,87.6251,24809.0
2019-11-14 15:30:00,105.08,105.24,104.86,105.05,95849.0,87.6501,87.7836,87.4666,87.6251,95849.0
2019-11-15 09:30:00,105.79,106.29,105.0,105.0,13500.0,88.2424,88.6594,87.5834,87.5834,13500.0
2019-11-15 10:00:00,105.08,105.49,104.87,105.04,13180.0,87.6501,87.9921,87.475,87.6168,13180.0
2019-11-15 10:30:00,105.04,105.15,104.93,104.93,11969.0,87.6168,87.7085,87.525,87.525,11969.0
2019-11-15 11:00:00,104.94,105.29,104.93,105.13,17280.0,87.5334,87.8253,87.525,87.6918,17280.0
2019-11-15 11:30:00,105.14,105.29,105.0,105.2,7462.0,87.7002,87.8253,87.5834,87.7502,7462.0
2019-11-15 12:00:00,105.23,105.4,105.14,105.14,34551.0,87.7753,87.9171,87.7002,87.7002,34551.0
2019-11-15 12:30:00,105.05,105.09,104.6,104.6,12110.0,87.6251,87.6585,87.2498,87.2498,12110.0
2019-11-15 13:00:00,104.64,104.82,104.56,104.74,12939.0,87.2831,87.4333,87.2164,87.3665,12939.0
2019-11-15 13:30:00,104.77,104.81,104.59,104.69,11102.0,87.3916,87.4249,87.2414,87.3248,11102.0
2019-11-15 14:00:00,104.64,104.84,104.53,104.56,27309.0,87.2831,87.4499,87.1914,87.2164,27309.0
2019-11-15 14:30:00,104.59,104.6,104.26,104.39,18689.0,87.2414,87.2498,86.9662,87.0746,18689.0
2019-11-15 15:00:00,104.43,104.54,104.31,104.43,24541.0,87.108,87.1997,87.0079,87.108,24541.0
2019-11-15 15:30:00,104.43,104.46,103.96,104.17,79521.0,87.108,87.133,86.7159,86.8911,79521.0
2019-11-18 09:30:00,104.0,104.1,102.13,102.69,16979.0,86.7493,86.8327,85.1895,85.6566,16979.0
2019-11-18 10:00:00,102.7,103.15,102.42,102.84,29378.0,85.6649,86.0403,85.4314,85.7817,29378.0
2019-11-18 10:30:00,102.84,103.27,102.83,103.26,22625.0,85.7817,86.1404,85.7734,86.132,22625.0
2019-11-18 11:00:00,103.26,103.39,102.91,103.16,16970.0,86.132,86.2405,85.8401,86.0486,16970.0
2019-11-18 11:30:00,103.17,103.31,102.84,102.89,22717.0,86.057,86.1737,85.7817,85.8234,22717.0
2019-11-18 12:00:00,102.94,103.31,102.88,103.2,34990.0,85.8651,86.1737,85.8151,86.082,34990.0
2019-11-18 12:30:00,103.18,103.46,103.14,103.46,12155.0,86.0653,86.2989,86.0319,86.2989,12155.0
2019-11-18 13:00:00,103.45,103.69,103.43,103.52,12049.0,86.2905,86.4907,86.2738,86.3489,12049.0
2019-11-18 13:30:00,103.47,103.54,103.15,103.36,12781.0,86.3072,86.3656,86.0403,86.2154,12781.0
2019-11-18 14:00:00,103.39,103.43,102.92,103.09,27671.0,86.2405,86.2738,85.8484,85.9902,27671.0
2019-11-18 14:30:00,103.1,103.33,102.93,103.18,24497.0,85.9986,86.1904,85.8568,86.0653,24497.0
2019-11-18 15:00:00,103.15,103.21,102.98,103.2,21410.0,86.0403,86.0903,85.8985,86.082,21410.0
2019-11-18 15:30:00,103.28,103.45,103.18,103.3,56610.0,86.1487,86.2905,86.0653,86.1654,56610.0
2019-11-19 09:30:00,102.64,102.77,101.31,101.42,42839.0,85.6149,85.7233,84.5055,84.5972,42839.0
2019-11-19 10:00:00,101.59,102.08,101.4,101.84,20633.0,84.739,85.1478,84.5805,84.9476,20633.0
2019-11-19 10:30:00,101.84,101.84,100.35,100.39,29607.0,84.9476,84.9476,83.7047,83.7381,29607.0
2019-11-19 11:00:00,100.28,101.04,100.28,100.96,16334.0,83.6463,84.2803,83.6463,84.2135,16334.0
2019-11-19 11:30:00,100.99,101.5,100.96,101.23,26975.0,84.2386,84.664,84.2135,84.4387,26975.0
2019-11-19 12:00:00,101.22,101.44,101.03,101.29,12973.0,84.4304,84.6139,84.2719,84.4888,12973.0
2019-11-19 12:30:00,101.28,101.41,101.16,101.27,12572.0,84.4805,84.5889,84.3804,84.4721,12572.0
2019-11-19 13:00:00,101.23,101.23,100.82,100.82,16054.0,84.4387,84.4387,84.0968,84.0968,16054.0
2019-11-19 13:30:00,100.81,100.84,100.5,100.7,21202.0,84.0884,84.1134,83.8298,83.9967,21202.0
2019-11-19 14:00:00,100.75,100.97,100.68,100.72,23306.0,84.0384,84.2219,83.98,84.0133,23306.0
2019-11-19 14:30:00,100.76,101.09,100.64,100.89,25899.0,84.0467,84.322,83.9466,84.1551,25899.0
2019-11-19 15:00:00,100.84,101.08,100.71,100.71,22513.0,84.1134,84.3136,84.005,84.005,22513.0
2019-11-19 15:30:00,100.74,100.85,100.19,100.38,80178.0,84.03,84.1218,83.5713,83.7297,80178.0
2019-11-20 09:30:00,100.35,100.45,99.15,99.38,18398.0,83.7047,83.7881,82.7038,82.8956,18398.0
2019-11-20 10:00:00,99.32,99.75,99.26,99.27,28605.0,82.8456,83.2042,82.7955,82.8039,28605.0
2019-11-20 10:30:00,99.31,99.8,99.09,99.77,46556.0,82.8372,83.2459,82.6537,83.2209,46556.0
2019-11-20 11:00:00,99.74,100.13,99.7,100.06,31094.0,83.1959,83.5212,83.1625,83.4628,31094.0
2019-11-20 11:30:00,100.13,100.47,100.05,100.33,11559.0,83.5212,83.8048,83.4545,83.688,11559.0
2019-11-20 12:00:00,100.34,100.37,99.94,100.01,31600.0,83.6964,83.7214,83.3627,83.4211,31600.0
2019-11-20 12:30:00,100.01,100.11,99.37,99.37,28167.0,83.4211,83.5045,82.8873,82.8873,28167.0
2019-11-20 13:00:00,99.27,99.51,98.81,99.16,25450.0,82.8039,83.004,82.4202,82.7121,25450.0
2019-11-20 13:30:00,99.17,100.04,99.14,99.7,10282.0,82.7204,83.4461,82.6954,83.1625,10282.0
2019-11-20 14:00:00,99.84,100.08,99.67,99.98,8088.0,83.2793,83.4795,83.1375,83.3961,8088.0
2019-11-20 14:30:00,100.02,100.15,99.93,100.06,39548.0,83.4295,83.5379,83.3544,83.4628,39548.0
2019-11-20 15:00:00,100.09,100.22,100.0,100.1,11605.0,83.4878,83.5963,83.4128,83.4962,11605.0
2019-11-20 15:30:00,100.1,100.16,99.91,100.11,52392.0,83.4962,83.5462,83.3377,83.5045,52392.0
2019-11-21 09:30:00,100.29,100.53,99.62,100.1,6423.0,83.6547,83.8549,83.0958,83.4962,6423.0
2019-11-21 10:00:00,100.17,101.0,100.12,100.84,37010.0,83.5546,84.2469,83.5129,84.1134,37010.0
2019-11-21 10:30:00,100.83,100.85,100.15,100.45,13242.0,84.1051,84.1218,83.5379,83.7881,13242.0
2019-11-21 11:00:00,100.35,100.42,99.97,100.22,15075.0,83.7047,83.7631,83.3877,83.5963,15075.0
2019-11-21 11:30:00,100.22,100.61,100.21,100.42,7847.0,83.5963,83.9216,83.5879,83.7631,7847.0
2019-11-21 12:00:00,100.44,100.57,100.36,100.38,6666.0,83.7798,83.8882,83.7131,83.7297,6666.0
2019-11-21 12:30:00,100.38,100.51,100.28,100.45,7303.0,83.7297,83.8382,83.6463,83.7881,7303.0
2019-11-21 13:00:00,100.46,100.55,100.31,100.31,7242.0,83.7965,83.8715,83.6713,83.6713,7242.0
2019-11-21 13:30:00,100.32,100.42,100.23,100.33,10755.0,83.6797,83.7631,83.6046,83.688,10755.0
2019-11-21 14:00:00,100.33,100.38,100.2,100.2,8245.0,83.688,83.7297,83.5796,83.5796,8245.0
2019-11-21 14:30:00,100.26,100.26,100.02,100.06,8789.0,83.6296,83.6296,83.4295,83.4628,8789.0
2019-11-21 15:00:00,100.08,100.09,99.72,99.88,13871.0,83.4795,83.4878,83.1792,83.3127,13871.0
2019-11-21 15:30:00,99.87,100.2,99.85,99.94,68637.0,83.3043,83.5796,83.2876,83.3627,68637.0
2019-11-22 09:30:00,100.77,100.9,100.35,100.78,9918.0,84.055,84.1635,83.7047,84.0634,9918.0
2019-11-22 10:00:00,100.79,100.84,100.39,100.74,12568.0,84.0717,84.1134,83.7381,84.03,12568.0
2019-11-22 10:30:00,100.73,101.14,100.73,101.09,9004.0,84.0217,84.3637,84.0217,84.322,9004.0
2019-11-22 11:00:00,101.05,101.05,100.59,100.65,18150.0,84.2886,84.2886,83.9049,83.955,18150.0
2019-11-22 11:30:00,100.63,101.28,100.63,100.86,12898.0,83.9383,84.4805,83.9383,84.1301,12898.0
2019-11-22 12:00:00,100.87,101.04,100.7,101.03,9969.0,84.1385,84.2803,83.9967,84.2719,9969.0
2019-11-22 12:30:00,101.01,101.37,100.98,101.15,7696.0,84.2552,84.5555,84.2302,84.372,7696.0
2019-11-22 13:00:00,101.19,101.24,101.1,101.12,10317.0,84.4054,84.4471,84.3303,84.347,10317.0
2019-11-22 13:30:00,101.13,101.85,101.12,101.4,78882.0,84.3553,84.9559,84.347,84.5805,78882.0
2019-11-22 14:00:00,101.44,101.58,101.38,101.58,9514.0,84.6139,84.7307,84.5639,84.7307,9514.0
2019-11-22 14:30:00,101.71,101.74,101.38,101.39,45500.0,84.8391,84.8642,84.5639,84.5722,45500.0
2019-11-22 15:00:00,101.37,101.6,101.25,101.55,15205.0,84.5555,84.7474,84.4554,84.7057,15205.0
2019-11-22 15:30:00,101.56,101.59,101.38,101.47,40312.0,84.714,84.739,84.5639,84.6389,40312.0
2019-11-25 09:30:00,102.3,102.78,101.33,101.38,27204.0,85.3313,85.7316,84.5222,84.5639,27204.0
2019-11-25 10:00:00,101.47,102.15,101.31,102.09,24071.0,84.6389,85.2061,84.5055,85.1561,24071.0
2019-11-25 10:30:00,102.11,102.48,101.79,101.8,28014.0,85.1728,85.4814,84.9059,84.9142,28014.0
2019-11-25 11:00:00,101.85,101.88,101.61,101.61,8839.0,84.9559,84.9809,84.7557,84.7557,8839.0
2019-11-25 11:30:00,101.48,101.94,101.43,101.91,12572.0,84.6473,85.031,84.6056,85.006,12572.0
2019-11-25 12:00:00,101.94,102.02,101.72,101.76,8201.0,85.031,85.0977,84.8475,84.8808,8201.0
2019-11-25 12:30:00,101.78,102.05,101.78,102.01,10845.0,84.8975,85.1227,84.8975,85.0894,10845.0
2019-11-25 13:00:00,102.03,102.07,101.89,101.91,11902.0,85.106,85.1394,84.9893,85.006,11902.0
2019-11-25 13:30:00,101.91,102.31,101.9,101.95,28415.0,85.006,85.3396,84.9976,85.0393,28415.0
2019-11-25 14:00:00,101.96,101.99,101.69,101.94,13636.0,85.0477,85.0727,84.8224,85.031,13636.0
2019-11-25 14:30:00,101.89,102.09,101.79,101.95,13767.0,84.9893,85.1561,84.9059,85.0393,13767.0
2019-11-25 15:00:00,101.93,101.96,101.66,101.81,13554.0,85.0226,85.0477,84.7974,84.9225,13554.0
2019-11-25 15:30:00,101.78,101.86,101.44,101.48,58345.0,84.8975,84.9642,84.6139,84.6473,58345.0
2019-11-26 09:30:00,101.5,102.38,100.78,102.07,9906.0,84.664,85.398,84.0634,85.1394,9906.0
2019-11-26 10:00:00,102.03,102.34,101.81,102.32,9245.0,85.106,85.3646,84.9225,85.3479,9245.0
2019-11-26 10:30:00,102.42,102.42,101.92,101.97,11434.0,85.4314,85.4314,85.0143,85.056,11434.0
2019-11-26 11:00:00,102.01,102.08,101.68,101.86,15323.0,85.0894,85.1478,84.8141,84.9642,15323.0
2019-11-26 11:30:00,101.86,102.11,101.82,101.95,18330.0,84.9642,85.1728,84.9309,85.0393,18330.0
2019-11-26 12:00:00,101.87,102.14,101.63,102.08,9901.0,84.9726,85.1978,84.7724,85.1478,9901.0
2019-11-26 12:30:00,102.06,102.17,101.86,101.87,26371.0,85.1311,85.2228,84.9642,84.9726,26371.0
2019-11-26 13:00:00,101.91,102.05,101.82,101.83,11103.0,85.006,85.1227,84.9309,84.9392,11103.0
2019-11-26 13:30:00,101.85,102.07,101.82,101.84,10378.0,84.9559,85.1394,84.9309,84.9476,10378.0
2019-11-26 14:00:00,101.85,101.93,101.7,101.84,8126.0,84.9559,85.0226,84.8308,84.9476,8126.0
2019-11-26 14:30:00,101.84,102.06,101.82,102.04,13196.0,84.9476,85.1311,84.9309,85.1144,13196.0
2019-11-26 15:00:00,102.03,102.03,101.75,101.85,11109.0,85.106,85.106,84.8725,84.9559,11109.0
2019-11-26 15:30:00,101.85,101.9,101.53,101.78,46871.0,84.9559,84.9976,84.689,84.8975,46871.0
2019-11-27 09:30:00,102.02,102.58,101.93,102.03,28183.0,85.0977,85.5648,85.0226,85.106,28183.0
2019-11-27 10:00:00,101.95,102.48,101.9,102.13,25779.0,85.0393,85.4814,84.9976,85.1895,25779.0
2019-11-27 10:30:00,102.14,102.28,101.86,102.13,24524.0,85.1978,85.3146,84.9642,85.1895,24524.0
2019-11-27 11:00:00,102.12,102.91,102.03,102.88,13233.0,85.1811,85.8401,85.106,85.8151,13233.0
2019-11-27 11:30:00,102.91,103.28,102.91,103.1,13379.0,85.8401,86.1487,85.8401,85.9986,13379.0
2019-11-27 12:00:00,103.01,103.33,102.8,103.15,7096.0,85.9235,86.1904,85.7483,86.0403,7096.0
2019-11-27 12:30:00,103.16,103.24,103.0,103.16,6841.0,86.0486,86.1153,85.9152,86.0486,6841.0
2019-11-27 13:00:00,103.16,103.55,103.01,103.01,9676.0,86.0486,86.3739,85.9235,85.9235,9676.0
2019-11-27 13:30:00,103.09,103.39,103.08,103.32,9043.0,85.9902,86.2405,85.9819,86.1821,9043.0
2019-11-27 14:00:00,103.36,103.55,103.12,103.12,13833.0,86.2154,86.3739,86.0152,86.0152,13833.0
2019-11-27 14:30:00,103.12,103.56,103.12,103.56,8365.0,86.0152,86.3823,86.0152,86.3823,8365.0
2019-11-27 15:00:00,103.56,103.78,103.56,103.67,12324.0,86.3823,86.5658,86.3823,86.474,12324.0
2019-11-27 15:30:00,103.67,103.87,103.63,103.75,46130.0,86.474,86.6408,86.4407,86.5407,46130.0
2019-11-29 09:30:00,103.75,104.3,103.36,104.09,12501.0,86.5407,86.9995,86.2154,86.8244,12501.0
2019-11-29 10:00:00,104.1,104.43,103.84,104.36,8200.0,86.8327,87.108,86.6158,87.0496,8200.0
2019-11-29 10:30:00,104.28,104.45,103.94,103.98,29933.0,86.9828,87.1246,86.6992,86.7326,29933.0
2019-11-29 11:00:00,103.98,103.98,103.66,103.87,15014.0,86.7326,86.7326,86.4657,86.6408,15014.0
2019-11-29 11:30:00,103.92,104.0,103.76,103.87,9772.0,86.6825,86.7493,86.5491,86.6408,9772.0
2019-11-29 12:00:00,103.88,103.88,103.6,103.72,12756.0,86.6492,86.6492,86.4156,86.5157,12756.0
2019-11-29 12:30:00,103.72,103.77,103.23,103.37,33196.0,86.5157,86.5574,86.107,86.2238,33196.0
2019-12-02 09:30:00,102.79,103.2,100.03,101.93,34145.0,86.166,86.5097,83.8524,85.4451,34145.0
2019-12-02 10:00:00,102.0,102.08,100.87,101.45,15451.0,85.5038,85.5709,84.5566,85.0428,15451.0
2019-12-02 10:30:00,101.45,101.45,100.56,100.57,16854.0,85.0428,85.0428,84.2967,84.3051,16854.0
2019-12-02 11:00:00,100.62,100.7,100.32,100.39,15872.0,84.347,84.4141,84.0955,84.1542,15872.0
2019-12-02 11:30:00,100.35,100.89,100.25,100.89,26166.0,84.1207,84.5733,84.0368,84.5733,26166.0
2019-12-02 12:00:00,100.89,100.97,100.4,100.49,6812.0,84.5733,84.6404,84.1626,84.238,6812.0
2019-12-02 12:30:00,100.52,100.87,100.48,100.76,16854.0,84.2632,84.5566,84.2296,84.4644,16854.0
2019-12-02 13:00:00,100.76,100.9,100.72,100.9,5661.0,84.4644,84.5817,84.4308,84.5817,5661.0
2019-12-02 13:30:00,100.84,101.04,100.82,101.01,18479.0,84.5314,84.6991,84.5146,84.6739,18479.0
2019-12-02 14:00:00,101.01,101.25,101.01,101.15,8100.0,84.6739,84.8751,84.6739,84.7913,8100.0
2019-12-02 14:30:00,101.16,101.22,101.11,101.2,7933.0,84.7997,84.85,84.7577,84.8332,7933.0
2019-12-02 15:00:00,101.17,101.18,100.82,100.85,24598.0,84.808,84.8164,84.5146,84.5398,24598.0
2019-12-02 15:30:00,100.85,100.94,100.54,100.62,54667.0,84.5398,84.6152,84.2799,84.347,54667.0
2019-12-03 09:30:00,99.14,99.19,98.43,98.57,25227.0,83.1063,83.1483,82.5112,82.6285,25227.0
2019-12-03 10:00:00,98.65,98.71,97.92,98.01,35102.0,82.6956,82.7459,82.0837,82.1591,35102.0
2019-12-03 10:30:00,97.96,98.75,97.65,97.69,45060.0,82.1172,82.7794,81.8573,81.8909,45060.0
2019-12-03 11:00:00,97.85,97.85,97.47,97.73,14499.0,82.025,82.025,81.7064,81.9244,14499.0
2019-12-03 11:30:00,97.71,98.1,97.64,98.09,10102.0,81.9076,82.2345,81.8489,82.2262,10102.0
2019-12-03 12:00:00,98.17,98.59,98.1,98.5,27961.0,82.2932,82.6453,82.2345,82.5699,27961.0
2019-12-03 12:30:00,98.59,98.62,98.27,98.55,22429.0,82.6453,82.6704,82.3771,82.6118,22429.0
2019-12-03 13:00:00,98.58,98.61,98.3,98.5,32208.0,82.6369,82.6621,82.4022,82.5699,32208.0
2019-12-03 13:30:00,98.54,98.57,98.23,98.28,17819.0,82.6034,82.6285,82.3435,82.3854,17819.0
2019-12-03 14:00:00,98.3,98.75,98.28,98.72,38756.0,82.4022,82.7794,82.3854,82.7543,38756.0
2019-12-03 14:30:00,98.73,99.07,98.68,99.04,24579.0,82.7627,83.0477,82.7207,83.0225,24579.0
2019-12-03 15:00:00,99.06,99.3,99.03,99.28,16710.0,83.0393,83.2405,83.0141,83.2237,16710.0
2019-12-03 15:30:00,99.28,99.51,99.12,99.18,99704.0,83.2237,83.4165,83.0896,83.1399,99704.0
2019-12-04 09:30:00,99.55,100.29,99.38,99.44,17966.0,83.45,84.0704,83.3075,83.3578,17966.0
2019-12-04 10:00:00,99.37,100.25,99.37,100.12,12099.0,83.2992,84.0368,83.2992,83.9279,12099.0
2019-12-04 10:30:00,100.17,100.18,99.91,100.05,10356.0,83.9698,83.9782,83.7518,83.8692,10356.0
2019-12-04 11:00:00,100.09,100.28,99.88,100.28,8056.0,83.9027,84.062,83.7267,84.062,8056.0
2019-12-04 11:30:00,100.28,100.46,100.27,100.3,7230.0,84.062,84.2129,84.0536,84.0787,7230.0
2019-12-04 12:00:00,100.28,100.79,100.24,100.54,14188.0,84.062,84.4895,84.0284,84.2799,14188.0
2019-12-04 12:30:00,100.53,100.58,100.4,100.48,6596.0,84.2715,84.3135,84.1626,84.2296,6596.0
2019-12-04 13:00:00,100.49,100.76,100.39,100.39,9549.0,84.238,84.4644,84.1542,84.1542,9549.0
2019-12-04 13:30:00,100.37,100.56,100.35,100.53,13999.0,84.1374,84.2967,84.1207,84.2715,13999.0
2019-12-04 14:00:00,100.54,100.54,100.42,100.48,12973.0,84.2799,84.2799,84.1793,84.2296,12973.0
2019-12-04 14:30:00,100.48,100.8,100.45,100.8,16209.0,84.2296,84.4979,84.2045,84.4979,16209.0
2019-12-04 15:00:00,100.79,101.12,100.78,101.12,14191.0,84.4895,84.7661,84.4811,84.7661,14191.0
2019-12-04 15:30:00,101.15,101.2,100.82,100.91,57135.0,84.7913,84.8332,84.5146,84.5901,57135.0
2019-12-05 09:30:00,101.54,102.13,101.38,101.53,22561.0,85.1182,85.6128,84.9841,85.1098,22561.0
2019-12-05 10:00:00,101.5,102.66,101.44,102.33,21193.0,85.0847,86.0571,85.0344,85.7804,21193.0
2019-12-05 10:30:00,102.45,102.64,102.42,102.52,5946.0,85.881,86.0403,85.8559,85.9397,5946.0
2019-12-05 11:00:00,102.62,102.71,102.26,102.56,8393.0,86.0235,86.099,85.7218,85.9732,8393.0
2019-12-05 11:30:00,102.57,102.8,102.56,102.64,10679.0,85.9816,86.1744,85.9732,86.0403,10679.0
2019-12-05 12:00:00,102.62,102.78,102.6,102.74,8708.0,86.0235,86.1577,86.0068,86.1241,8708.0
2019-12-05 12:30:00,102.74,102.8,102.61,102.8,11566.0,86.1241,86.1744,86.0152,86.1744,11566.0
2019-12-05 13:00:00,102.75,103.09,102.68,103.04,50850.0,86.1325,86.4175,86.0738,86.3756,50850.0
2019-12-05 13:30:00,103.04,103.5,102.94,103.02,39602.0,86.3756,86.7612,86.2918,86.3588,39602.0
2019-12-05 14:00:00,103.06,103.24,102.85,103.22,10284.0,86.3924,86.5433,86.2163,86.5265,10284.0
2019-12-05 14:30:00,103.2,103.35,102.98,103.35,17164.0,86.5097,86.6355,86.3253,86.6355,17164.0
2019-12-05 15:00:00,103.28,103.45,103.2,103.42,16218.0,86.5768,86.7193,86.5097,86.6942,16218.0
2019-12-05 15:30:00,103.39,103.42,103.18,103.28,48606.0,86.669,86.6942,86.493,86.5768,48606.0
2019-12-06 09:30:00,104.0,105.42,104.0,105.26,23475.0,87.1804,88.3707,87.1804,88.2366,23475.0
2019-12-06 10:00:00,105.27,105.4,105.02,105.15,16248.0,88.245,88.3539,88.0354,88.1444,16248.0
2019-12-06 10:30:00,105.13,105.16,104.44,104.47,12500.0,88.1276,88.1527,87.5492,87.5743,12500.0
2019-12-06 11:00:00,104.45,104.94,104.35,104.77,12726.0,87.5576,87.9683,87.4737,87.8258,12726.0
2019-12-06 11:30:00,104.79,104.87,104.62,104.7,14185.0,87.8426,87.9097,87.7001,87.7671,14185.0
2019-12-06 12:00:00,104.68,104.75,104.32,104.43,8475.0,87.7504,87.8091,87.4486,87.5408,8475.0
2019-12-06 12:30:00,104.45,104.47,104.11,104.37,9437.0,87.5576,87.5743,87.2726,87.4905,9437.0
2019-12-06 13:00:00,104.34,104.39,103.85,103.87,9572.0,87.4654,87.5073,87.0546,87.0714,9572.0
2019-12-06 13:30:00,103.85,104.0,103.57,103.61,9784.0,87.0546,87.1804,86.8199,86.8534,9784.0
2019-12-06 14:00:00,103.63,103.89,103.55,103.86,10253.0,86.8702,87.0881,86.8031,87.063,10253.0
2019-12-06 14:30:00,103.89,103.96,103.77,103.89,9691.0,87.0881,87.1468,86.9876,87.0881,9691.0
2019-12-06 15:00:00,103.89,104.02,103.81,103.9,12542.0,87.0881,87.1971,87.0211,87.0965,12542.0
2019-12-06 15:30:00,103.92,104.0,103.48,103.52,70364.0,87.1133,87.1804,86.7445,86.778,70364.0
2019-12-09 09:30:00,103.42,103.62,102.78,103.27,37759.0,86.6942,86.8618,86.1577,86.5684,37759.0
2019-12-09 10:00:00,103.45,103.89,103.07,103.78,28197.0,86.7193,87.0881,86.4008,86.9959,28197.0
2019-12-09 10:30:00,103.8,104.05,103.67,103.99,15263.0,87.0127,87.2223,86.9037,87.172,15263.0
2019-12-09 11:00:00,103.98,104.17,103.42,103.42,5902.0,87.1636,87.3229,86.6942,86.6942,5902.0
2019-12-09 11:30:00,103.44,103.54,103.08,103.26,6991.0,86.7109,86.7947,86.4091,86.56,6991.0
2019-12-09 12:00:00,103.31,103.62,103.27,103.45,31941.0,86.6019,86.8618,86.5684,86.7193,31941.0
2019-12-09 12:30:00,103.43,103.43,103.0,103.06,18212.0,86.7025,86.7025,86.3421,86.3924,18212.0
2019-12-09 13:00:00,103.06,103.18,102.97,103.0,9638.0,86.3924,86.493,86.3169,86.3421,9638.0
2019-12-09 13:30:00,103.0,103.26,102.88,103.2,8023.0,86.3421,86.56,86.2415,86.5097,8023.0
2019-12-09 14:00:00,103.17,103.17,102.88,102.92,5979.0,86.4846,86.4846,86.2415,86.275,5979.0
2019-12-09 14:30:00,102.91,102.99,102.81,102.89,10893.0,86.2666,86.3337,86.1828,86.2499,10893.0
2019-12-09 15:00:00,102.88,102.89,102.59,102.71,14636.0,86.2415,86.2499,85.9984,86.099,14636.0
2019-12-09 15:30:00,102.7,102.73,102.33,102.33,77638.0,86.0906,86.1157,85.7804,85.7804,77638.0
2019-12-10 09:30:00,102.13,102.13,101.45,101.74,5618.0,85.6128,85.6128,85.0428,85.2859,5618.0
2019-12-10 10:00:00,102.3,102.5,102.04,102.1,8548.0,85.7553,85.9229,85.5373,85.5876,8548.0
2019-12-10 10:30:00,102.05,102.25,101.86,102.16,11049.0,85.5457,85.7134,85.3865,85.6379,11049.0
2019-12-10 11:00:00,102.19,102.31,101.9,102.02,7743.0,85.6631,85.7637,85.42,85.5206,7743.0
2019-12-10 11:30:00,102.03,102.39,101.86,101.91,12107.0,85.529,85.8307,85.3865,85.4284,12107.0
2019-12-10 12:00:00,101.9,101.97,101.81,101.85,6885.0,85.42,85.4787,85.3445,85.3781,6885.0
2019-12-10 12:30:00,101.86,101.9,101.52,101.59,9942.0,85.3865,85.42,85.1014,85.1601,9942.0
2019-12-10 13:00:00,101.59,101.72,101.5,101.54,6202.0,85.1601,85.2691,85.0847,85.1182,6202.0
2019-12-10 13:30:00,101.51,101.59,101.24,101.44,10072.0,85.0931,85.1601,84.8667,85.0344,10072.0
2019-12-10 14:00:00,101.44,101.47,101.21,101.28,19360.0,85.0344,85.0595,84.8416,84.9003,19360.0
2019-12-10 14:30:00,101.29,101.58,101.02,101.07,28801.0,84.9086,85.1517,84.6823,84.7242,28801.0
2019-12-10 15:00:00,101.06,101.13,100.97,101.07,37594.0,84.7158,84.7745,84.6404,84.7242,37594.0
2019-12-10 15:30:00,101.09,101.4,100.93,101.12,54991.0,84.741,85.0008,84.6069,84.7661,54991.0
2019-12-11 09:30:00,99.01,99.81,97.94,98.99,82347.0,82.9974,83.668,82.1004,82.9806,82347.0
2019-12-11 10:00:00,99.15,99.33,98.8,99.04,35841.0,83.1147,83.2656,82.8213,83.0225,35841.0
2019-12-11 10:30:00,98.97,99.45,98.73,99.44,48108.0,82.9638,83.3662,82.7627,83.3578,48108.0
2019-12-11 11:00:00,99.47,99.69,99.14,99.26,39946.0,83.383,83.5674,83.1063,83.2069,39946.0
2019-12-11 11:30:00,99.29,99.5,98.68,98.85,21059.0,83.2321,83.4081,82.7207,82.8632,21059.0
2019-12-11 12:00:00,98.86,99.1,98.82,99.0,23203.0,82.8716,83.0728,82.8381,82.989,23203.0
2019-12-11 12:30:00,99.01,99.43,98.94,99.16,63601.0,82.9974,83.3494,82.9387,83.1231,63601.0
2019-12-11 13:00:00,99.15,99.38,99.12,99.31,18132.0,83.1147,83.3075,83.0896,83.2489,18132.0
2019-12-11 13:30:00,99.31,99.36,99.12,99.23,23943.0,83.2489,83.2908,83.0896,83.1818,23943.0
2019-12-11 14:00:00,99.23,99.25,99.03,99.07,19322.0,83.1818,83.1986,83.0141,83.0477,19322.0
2019-12-11 14:30:00,99.1,99.32,99.1,99.3,41840.0,83.0728,83.2572,83.0728,83.2405,41840.0
2019-12-11 15:00:00,99.3,99.83,99.27,99.43,83030.0,83.2405,83.6848,83.2153,83.3494,83030.0
2019-12-11 15:30:00,99.45,99.49,99.26,99.46,123097.0,83.3662,83.3997,83.2069,83.3746,123097.0
2019-12-12 09:30:00,99.6,100.49,99.0,99.95,69966.0,83.492,84.238,82.989,83.7853,69966.0
2019-12-12 10:00:00,100.04,101.41,99.95,101.41,73015.0,83.8608,85.0092,83.7853,85.0092,73015.0
2019-12-12 10:30:00,101.45,101.45,100.52,100.91,21621.0,85.0428,85.0428,84.2632,84.5901,21621.0
2019-12-12 11:00:00,100.92,101.02,100.71,100.75,24316.0,84.5985,84.6823,84.4224,84.456,24316.0
2019-12-12 11:30:00,100.73,100.79,100.29,100.65,22505.0,84.4392,84.4895,84.0704,84.3721,22505.0
2019-12-12 12:00:00,100.65,101.23,100.65,101.23,30651.0,84.3721,84.8583,84.3721,84.8583,30651.0
2019-12-12 12:30:00,101.24,101.32,101.08,101.08,20301.0,84.8667,84.9338,84.7326,84.7326,20301.0
2019-12-12 13:00:00,101.11,101.27,100.89,100.92,18216.0,84.7577,84.8919,84.5733,84.5985,18216.0
2019-12-12 13:30:00,100.89,100.96,100.77,100.94,15012.0,84.5733,84.632,84.4727,84.6152,15012.0
2019-12-12 14:00:00,101.03,101.3,101.02,101.07,30678.0,84.6907,84.917,84.6823,84.7242,30678.0
2019-12-12 14:30:00,101.09,102.04,101.08,101.71,22060.0,84.741,85.5373,84.7326,85.2607,22060.0
2019-12-12 15:00:00,101.73,101.76,101.45,101.64,17063.0,85.2775,85.3026,85.0428,85.202,17063.0
2019-12-12 15:30:00,101.64,102.09,101.6,102.01,87451.0,85.202,85.5793,85.1685,85.5122,87451.0
2019-12-13 09:30:00,101.42,101.87,100.37,101.84,16822.0,85.0176,85.3948,84.1374,85.3697,16822.0
2019-12-13 10:00:00,101.85,103.21,101.82,102.44,26866.0,85.3781,86.5181,85.3529,85.8726,26866.0
2019-12-13 10:30:00,102.16,102.32,101.4,102.06,41468.0,85.6379,85.7721,85.0008,85.5541,41468.0
2019-12-13 11:00:00,102.06,102.38,101.76,102.17,19804.0,85.5541,85.8224,85.3026,85.6463,19804.0
2019-12-13 11:30:00,102.23,102.29,101.87,102.08,15450.0,85.6966,85.7469,85.3948,85.5709,15450.0
2019-12-13 12:00:00,102.04,102.44,102.02,102.41,13383.0,85.5373,85.8726,85.5206,85.8475,13383.0
2019-12-13 12:30:00,102.41,102.52,102.2,102.36,10538.0,85.8475,85.9397,85.6715,85.8056,10538.0
2019-12-13 13:00:00,102.46,102.52,102.13,102.18,11966.0,85.8894,85.9397,85.6128,85.6547,11966.0
2019-12-13 13:30:00,102.2,102.64,102.13,102.5,16874.0,85.6715,86.0403,85.6128,85.9229,16874.0
2019-12-13 14:00:00,102.51,102.51,102.02,102.02,12762.0,85.9313,85.9313,85.5206,85.5206,12762.0
2019-12-13 14:30:00,102.04,102.2,101.87,101.87,19905.0,85.5373,85.6715,85.3948,85.3948,19905.0
2019-12-13 15:00:00,101.94,102.06,101.77,102.02,25867.0,85.4535,85.5541,85.311,85.5206,25867.0
2019-12-13 15:30:00,102.03,102.47,102.02,102.36,84150.0,85.529,85.8978,85.5206,85.8056,84150.0
2019-12-16 09:30:00,103.27,104.77,103.2,104.51,33737.0,86.5684,87.8258,86.5097,87.6079,33737.0
2019-12-16 10:00:00,104.7,104.85,104.23,104.6,21476.0,87.7671,87.8929,87.3732,87.6833,21476.0
2019-12-16 10:30:00,104.61,105.07,104.59,104.97,20072.0,87.6917,88.0773,87.6749,87.9935,20072.0
2019-12-16 11:00:00,105.01,105.83,105.01,105.58,23518.0,88.027,88.7144,88.027,88.5048,23518.0
2019-12-16 11:30:00,105.54,106.06,105.54,105.85,58916.0,88.4713,88.9072,88.4713,88.7312,58916.0
2019-12-16 12:00:00,105.84,106.51,105.77,106.34,43753.0,88.7228,89.2844,88.6641,89.1419,43753.0
2019-12-16 12:30:00,106.34,106.71,106.14,106.2,65591.0,89.1419,89.4521,88.9743,89.0246,65591.0
2019-12-16 13:00:00,106.13,106.35,105.74,106.32,35530.0,88.9659,89.1503,88.6389,89.1251,35530.0
2019-12-16 13:30:00,106.45,106.46,106.12,106.12,43326.0,89.2341,89.2425,88.9575,88.9575,43326.0
2019-12-16 14:00:00,106.12,106.12,105.59,105.59,10444.0,88.9575,88.9575,88.5132,88.5132,10444.0
2019-12-16 14:30:00,105.59,105.61,105.36,105.39,27621.0,88.5132,88.53,88.3204,88.3456,27621.0
2019-12-16 15:00:00,105.39,105.58,105.3,105.3,15012.0,88.3456,88.5048,88.2701,88.2701,15012.0
2019-12-16 15:30:00,105.29,105.54,104.97,105.26,142450.0,88.2617,88.4713,87.9935,88.2366,142450.0
2019-12-17 09:30:00,105.53,105.76,104.67,105.05,45442.0,88.4629,88.6557,87.742,88.0605,45442.0
2019-12-17 10:00:00,105.05,105.81,104.77,105.4,24688.0,88.0605,88.6976,87.8258,88.3539,24688.0
2019-12-17 10:30:00,105.39,105.77,105.38,105.46,12703.0,88.3456,88.6641,88.3372,88.4042,12703.0
2019-12-17 11:00:00,105.48,105.66,105.24,105.65,8683.0,88.421,88.5719,88.2198,88.5635,8683.0
2019-12-17 11:30:00,105.62,105.87,105.55,105.86,9728.0,88.5384,88.7479,88.4797,88.7395,9728.0
2019-12-17 12:00:00,105.87,106.14,105.69,105.81,9223.0,88.7479,88.9743,88.597,88.6976,9223.0
2019-12-17 12:30:00,105.79,105.9,105.66,105.83,8666.0,88.6809,88.7731,88.5719,88.7144,8666.0
2019-12-17 13:00:00,105.81,106.01,105.76,105.98,7819.0,88.6976,88.8653,88.6557,88.8401,7819.0
2019-12-17 13:30:00,106.0,106.18,105.76,106.16,10962.0,88.8569,89.0078,88.6557,88.991,10962.0
2019-12-17 14:00:00,106.13,106.31,106.07,106.26,9688.0,88.9659,89.1168,88.9156,89.0748,9688.0
2019-12-17 14:30:00,106.3,106.32,106.06,106.21,17763.0,89.1084,89.1251,88.9072,89.0329,17763.0
2019-12-17 15:00:00,106.19,106.21,105.96,106.13,13047.0,89.0162,89.0329,88.8234,88.9659,13047.0
2019-12-17 15:30:00,106.15,106.5,105.98,106.32,75711.0,88.9826,89.276,88.8401,89.1251,75711.0
2019-12-18 09:30:00,106.25,107.48,106.25,107.05,41091.0,89.0665,90.0975,89.0665,89.7371,41091.0
2019-12-18 10:00:00,107.06,108.43,107.03,108.43,41938.0,89.7455,90.8939,89.7203,90.8939,41938.0
2019-12-18 10:30:00,108.49,108.63,107.47,107.84,38732.0,90.9442,91.0616,90.0892,90.3993,38732.0
2019-12-18 11:00:00,107.84,108.14,107.74,108.14,13950.0,90.3993,90.6508,90.3155,90.6508,13950.0
2019-12-18 11:30:00,108.1,108.1,107.57,107.69,8442.0,90.6173,90.6173,90.173,90.2736,8442.0
2019-12-18 12:00:00,107.67,107.81,107.42,107.51,9018.0,90.2568,90.3742,90.0472,90.1227,9018.0
2019-12-18 12:30:00,107.51,108.09,107.51,108.07,13667.0,90.1227,90.6089,90.1227,90.5921,13667.0
2019-12-18 13:00:00,108.13,108.19,107.68,107.68,16582.0,90.6424,90.6927,90.2652,90.2652,16582.0
2019-12-18 13:30:00,107.76,108.13,107.75,108.03,9453.0,90.3323,90.6424,90.3239,90.5586,9453.0
2019-12-18 14:00:00,108.09,108.34,108.0,108.28,13673.0,90.6089,90.8185,90.5334,90.7682,13673.0
2019-12-18 14:30:00,108.31,108.6,108.27,108.6,16736.0,90.7933,91.0364,90.7598,91.0364,16736.0
2019-12-18 15:00:00,108.62,108.75,108.51,108.51,23547.0,91.0532,91.1621,90.961,90.961,23547.0
2019-12-18 15:30:00,108.5,108.58,108.29,108.34,67803.0,90.9526,91.0196,90.7765,90.8185,67803.0
2019-12-19 09:30:00,108.29,108.29,107.6,108.01,31529.0,90.7765,90.7765,90.1981,90.5418,31529.0
2019-12-19 10:00:00,108.03,108.31,107.84,108.3,19794.0,90.5586,90.7933,90.3993,90.7849,19794.0
2019-12-19 10:30:00,108.47,108.52,108.12,108.46,12706.0,90.9274,90.9693,90.634,90.919,12706.0
2019-12-19 11:00:00,108.5,108.99,108.41,108.84,22112.0,90.9526,91.3633,90.8771,91.2376,22112.0
2019-12-19 11:30:00,108.88,109.09,108.46,108.46,21500.0,91.2711,91.4472,90.919,90.919,21500.0
2019-12-19 12:00:00,108.43,108.58,108.14,108.23,10968.0,90.8939,91.0196,90.6508,90.7262,10968.0
2019-12-19 12:30:00,108.24,108.57,108.22,108.56,10268.0,90.7346,91.0113,90.7179,91.0029,10268.0
2019-12-19 13:00:00,108.57,108.57,108.27,108.51,9992.0,91.0113,91.0113,90.7598,90.961,9992.0
2019-12-19 13:30:00,108.6,108.71,108.48,108.63,15149.0,91.0364,91.1286,90.9358,91.0616,15149.0
2019-12-19 14:00:00,108.66,108.73,108.51,108.72,35998.0,91.0867,91.1454,90.961,91.137,35998.0
2019-12-19 14:30:00,108.69,108.78,108.56,108.65,21604.0,91.1119,91.1873,91.0029,91.0783,21604.0
2019-12-19 15:00:00,108.65,108.93,108.61,108.86,39487.0,91.0783,91.313,91.0448,91.2544,39487.0
2019-12-19 15:30:00,108.87,109.08,108.71,108.85,57462.0,91.2627,91.4388,91.1286,91.246,57462.0
2019-12-20 09:30:00,109.49,110.17,108.84,109.86,81545.0,91.7825,92.3525,91.2376,92.0926,81545.0
2019-12-20 10:00:00,109.99,110.09,109.71,110.02,13461.0,92.2016,92.2854,91.9669,92.2268,13461.0
2019-12-20 10:30:00,110.05,110.27,109.86,110.07,14632.0,92.2519,92.4363,92.0926,92.2687,14632.0
2019-12-20 11:00:00,110.01,110.37,110.01,110.37,8026.0,92.2184,92.5202,92.2184,92.5202,8026.0
2019-12-20 11:30:00,110.45,110.53,109.94,110.03,13272.0,92.5872,92.6543,92.1597,92.2351,13272.0
2019-12-20 12:00:00,110.14,110.42,110.14,110.42,6283.0,92.3273,92.5621,92.3273,92.5621,6283.0
2019-12-20 12:30:00,110.38,110.49,110.35,110.42,11520.0,92.5285,92.6207,92.5034,92.5621,11520.0
2019-12-20 13:00:00,110.27,110.37,110.2,110.29,7360.0,92.4363,92.5202,92.3776,92.4531,7360.0
2019-12-20 13:30:00,110.3,110.43,110.17,110.43,7798.0,92.4615,92.5704,92.3525,92.5704,7798.0
2019-12-20 14:00:00,110.46,110.46,110.22,110.29,10228.0,92.5956,92.5956,92.3944,92.4531,10228.0
2019-12-20 14:30:00,110.33,110.65,110.31,110.57,15134.0,92.4866,92.7549,92.4699,92.6878,15134.0
2019-12-20 15:00:00,110.59,110.64,110.46,110.56,15426.0,92.7046,92.7465,92.5956,92.6794,15426.0
2019-12-20 15:30:00,110.58,110.76,110.39,110.66,82132.0,92.6962,92.8471,92.5369,92.7632,82132.0
2019-12-23 09:30:00,110.94,111.58,110.4,111.01,27802.0,92.998,93.5345,92.5453,93.0566,27802.0
2019-12-23 10:00:00,111.09,111.4,111.03,111.16,13061.0,93.1237,93.3836,93.0734,93.1824,13061.0
2019-12-23 10:30:00,111.11,111.11,110.8,111.05,12171.0,93.1405,93.1405,92.8806,93.0902,12171.0
2019-12-23 11:00:00,111.08,111.44,111.03,111.44,10846.0,93.1153,93.4171,93.0734,93.4171,10846.0
2019-12-23 11:30:00,111.5,111.62,111.38,111.54,13959.0,93.4674,93.568,93.3668,93.5009,13959.0
2019-12-23 12:00:00,111.59,111.77,111.59,111.69,11094.0,93.5428,93.6937,93.5428,93.6267,11094.0
2019-12-23 12:30:00,111.69,111.84,111.63,111.75,8528.0,93.6267,93.7524,93.5764,93.677,8528.0
2019-12-23 13:00:00,111.8,111.97,111.77,111.79,7028.0,93.7189,93.8614,93.6937,93.7105,7028.0
2019-12-23 13:30:00,111.75,111.82,111.32,111.33,4378.0,93.677,93.7356,93.3165,93.3249,4378.0
2019-12-23 14:00:00,111.28,111.43,111.08,111.34,14079.0,93.283,93.4087,93.1153,93.3333,14079.0
2019-12-23 14:30:00,111.43,111.49,110.98,111.39,21553.0,93.4087,93.459,93.0315,93.3752,21553.0
2019-12-23 15:00:00,111.35,111.38,111.06,111.1,22429.0,93.3417,93.3668,93.0986,93.1321,22429.0
2019-12-23 15:30:00,111.05,111.13,110.77,110.89,40413.0,93.0902,93.1572,92.8555,92.9561,40413.0
2019-12-24 09:30:00,111.0,111.56,110.64,111.01,9520.0,93.0483,93.5177,92.7465,93.0566,9520.0
2019-12-24 10:00:00,111.11,111.37,111.01,111.01,10050.0,93.1405,93.3584,93.0566,93.0566,10050.0
2019-12-24 10:30:00,110.93,111.1,110.69,110.82,17407.0,92.9896,93.1321,92.7884,92.8974,17407.0
2019-12-24 11:00:00,110.82,111.03,110.57,110.73,18315.0,92.8974,93.0734,92.6878,92.8219,18315.0
2019-12-24 11:30:00,110.76,111.11,110.74,110.99,10610.0,92.8471,93.1405,92.8303,93.0399,10610.0
2019-12-24 12:00:00,110.98,111.16,110.83,110.88,13791.0,93.0315,93.1824,92.9058,92.9477,13791.0
2019-12-24 12:30:00,110.9,111.19,110.87,111.17,26285.0,92.9644,93.2075,92.9393,93.1908,26285.0
2019-12-26 09:30:00,111.26,111.8,110.92,111.03,15999.0,93.2662,93.7189,92.9812,93.0734,15999.0
2019-12-26 10:00:00,111.04,111.58,110.94,111.58,57059.0,93.0818,93.5345,92.998,93.5345,57059.0
2019-12-26 10:30:00,111.63,111.73,111.32,111.44,16448.0,93.5764,93.6602,93.3165,93.4171,16448.0
2019-12-26 11:00:00,111.36,111.51,111.2,111.25,4721.0,93.35,93.4758,93.2159,93.2578,4721.0
2019-12-26 11:30:00,111.23,111.43,111.13,111.13,5700.0,93.2411,93.4087,93.1572,93.1572,5700.0
2019-12-26 12:00:00,111.21,111.22,110.42,110.42,19863.0,93.2243,93.2327,92.5621,92.5621,19863.0
2019-12-26 12:30:00,110.42,110.51,110.27,110.51,8288.0,92.5621,92.6375,92.4363,92.6375,8288.0
2019-12-26 13:00:00,110.48,110.74,110.45,110.55,5101.0,92.6124,92.8303,92.5872,92.671,5101.0
2019-12-26 13:30:00,110.57,110.71,110.49,110.49,9018.0,92.6878,92.8052,92.6207,92.6207,9018.0
2019-12-26 14:00:00,110.55,110.66,110.46,110.62,7457.0,92.671,92.7632,92.5956,92.7297,7457.0
2019-12-26 14:30:00,110.65,110.83,110.62,110.76,6468.0,92.7549,92.9058,92.7297,92.8471,6468.0
2019-12-26 15:00:00,110.79,110.79,110.5,110.57,16509.0,92.8722,92.8722,92.6291,92.6878,16509.0
2019-12-26 15:30:00,110.54,110.72,110.41,110.7,39023.0,92.6627,92.8135,92.5537,92.7968,39023.0
2019-12-27 09:30:00,111.17,111.17,110.36,110.36,5111.0,93.1908,93.1908,92.5118,92.5118,5111.0
2019-12-27 10:00:00,110.33,110.52,110.14,110.46,9925.0,92.4866,92.6459,92.3273,92.5956,9925.0
2019-12-27 10:30:00,110.45,110.45,110.05,110.26,6700.0,92.5872,92.5872,92.2519,92.4279,6700.0
2019-12-27 11:00:00,110.29,110.81,110.29,110.5,11813.0,92.4531,92.889,92.4531,92.6291,11813.0
2019-12-27 11:30:00,110.49,110.73,110.44,110.64,5279.0,92.6207,92.8219,92.5788,92.7465,5279.0
2019-12-27 12:00:00,110.64,110.64,110.32,110.37,7524.0,92.7465,92.7465,92.4782,92.5202,7524.0
2019-12-27 12:30:00,110.37,110.64,110.3,110.42,9582.0,92.5202,92.7465,92.4615,92.5621,9582.0
2019-12-27 13:00:00,110.44,110.49,110.4,110.4,5016.0,92.5788,92.6207,92.5453,92.5453,5016.0
2019-12-27 13:30:00,110.39,110.46,110.31,110.36,5490.0,92.5369,92.5956,92.4699,92.5118,5490.0
2019-12-27 14:00:00,110.41,110.53,109.8,109.81,14510.0,92.5537,92.6543,92.0423,92.0507,14510.0
2019-12-27 14:30:00,109.9,110.2,109.9,110.09,7584.0,92.1262,92.3776,92.1262,92.2854,7584.0
2019-12-27 15:00:00,110.11,110.17,110.03,110.03,9629.0,92.3022,92.3525,92.2351,92.2351,9629.0
2019-12-27 15:30:00,109.98,110.05,109.67,110.03,42018.0,92.1932,92.2519,91.9334,92.2351,42018.0
2019-12-30 09:30:00,110.06,110.39,109.71,110.04,15198.0,92.2603,92.5369,91.9669,92.2435,15198.0
2019-12-30 10:00:00,109.94,110.15,109.41,109.89,27411.0,92.1597,92.3357,91.7154,92.1178,27411.0
2019-12-30 10:30:00,109.88,110.06,109.72,109.85,10503.0,92.1094,92.2603,91.9753,92.0842,10503.0
2019-12-30 11:00:00,109.83,110.28,109.83,110.07,18329.0,92.0675,92.4447,92.0675,92.2687,18329.0
2019-12-30 11:30:00,110.09,110.28,109.94,110.07,33719.0,92.2854,92.4447,92.1597,92.2687,33719.0
2019-12-30 12:00:00,110.03,110.27,109.82,109.88,64905.0,92.2351,92.4363,92.0591,92.1094,64905.0
2019-12-30 12:30:00,109.85,110.63,109.76,110.45,39398.0,92.0842,92.7381,92.0088,92.5872,39398.0
2019-12-30 13:00:00,110.44,110.89,110.44,110.8,13982.0,92.5788,92.9561,92.5788,92.8806,13982.0
2019-12-30 13:30:00,110.83,110.95,110.69,110.77,11832.0,92.9058,93.0063,92.7884,92.8555,11832.0
2019-12-30 14:00:00,110.73,110.73,110.42,110.5,17207.0,92.8219,92.8219,92.5621,92.6291,17207.0
2019-12-30 14:30:00,110.48,110.52,110.06,110.09,31380.0,92.6124,92.6459,92.2603,92.2854,31380.0
2019-12-30 15:00:00,110.12,110.35,109.98,110.19,19434.0,92.3106,92.5034,92.1932,92.3693,19434.0
2019-12-30 15:30:00,110.19,110.3,109.86,110.29,68741.0,92.3693,92.4615,92.0926,92.4531,68741.0
2019-12-31 09:30:00,110.25,111.0,110.25,110.95,16778.0,92.4196,93.0483,92.4196,93.0063,16778.0
2019-12-31 10:00:00,110.87,110.87,110.25,110.25,12137.0,92.9393,92.9393,92.4196,92.4196,12137.0
2019-12-31 10:30:00,110.25,110.52,110.23,110.25,7280.0,92.4196,92.6459,92.4028,92.4196,7280.0
2019-12-31 11:00:00,110.22,110.68,110.14,110.64,9645.0,92.3944,92.78,92.3273,92.7465,9645.0
2019-12-31 11:30:00,110.64,110.64,110.37,110.37,19143.0,92.7465,92.7465,92.5202,92.5202,19143.0
2019-12-31 12:00:00,110.34,110.4,110.1,110.17,6162.0,92.495,92.5453,92.2938,92.3525,6162.0
2019-12-31 12:30:00,110.21,110.32,109.95,110.05,9442.0,92.386,92.4782,92.1681,92.2519,9442.0
2019-12-31 13:00:00,110.05,110.14,109.86,110.07,5956.0,92.2519,92.3273,92.0926,92.2687,5956.0
2019-12-31 13:30:00,110.1,110.47,109.98,110.11,38659.0,92.2938,92.604,92.1932,92.3022,38659.0
2019-12-31 14:00:00,110.12,110.34,110.1,110.2,7156.0,92.3106,92.495,92.2938,92.3776,7156.0
2019-12-31 14:30:00,110.13,110.14,109.95,109.97,14089.0,92.319,92.3273,92.1681,92.1848,14089.0
2019-12-31 15:00:00,109.98,110.18,109.92,110.01,13913.0,92.1932,92.3609,92.1429,92.2184,13913.0
2019-12-31 15:30:00,110.02,110.06,109.24,109.35,63476.0,92.2268,92.2603,91.5729,91.6651,63476.0
2020-01-02 09:30:00,109.8,110.23,108.62,110.23,66789.0,92.0423,92.4028,91.0532,92.4028,66789.0
2020-01-02 10:00:00,110.16,110.76,109.4,109.44,30327.0,92.3441,92.8471,91.707,91.7406,30327.0
2020-01-02 10:30:00,109.45,109.63,109.0,109.58,81264.0,91.7489,91.8998,91.3717,91.8579,81264.0
2020-01-02 11:00:00,109.56,109.68,109.09,109.64,24575.0,91.8411,91.9417,91.4472,91.9082,24575.0
2020-01-02 11:30:00,109.6,109.71,109.45,109.59,27594.0,91.8747,91.9669,91.7489,91.8663,27594.0
2020-01-02 12:00:00,109.59,109.73,109.4,109.51,24550.0,91.8663,91.9837,91.707,91.7992,24550.0
2020-01-02 12:30:00,109.53,109.55,109.22,109.39,15940.0,91.816,91.8328,91.5561,91.6986,15940.0
2020-01-02 13:00:00,109.39,109.45,109.26,109.41,13520.0,91.6986,91.7489,91.5897,91.7154,13520.0
2020-01-02 13:30:00,109.43,109.52,109.31,109.42,13929.0,91.7322,91.8076,91.6316,91.7238,13929.0
2020-01-02 14:00:00,109.43,109.63,109.35,109.58,20210.0,91.7322,91.8998,91.6651,91.8579,20210.0
2020-01-02 14:30:00,109.55,109.56,109.32,109.47,18320.0,91.8328,91.8411,91.64,91.7657,18320.0
2020-01-02 15:00:00,109.43,109.56,109.38,109.55,21609.0,91.7322,91.8411,91.6903,91.8328,21609.0
2020-01-02 15:30:00,109.54,110.2,109.46,110.16,117602.0,91.8244,92.3776,91.7573,92.3441,117602.0
2020-01-03 09:30:00,108.72,109.78,108.7,109.69,23912.0,91.137,92.0256,91.1202,91.9501,23912.0
2020-01-03 10:00:00,109.5,110.01,109.24,109.77,19264.0,91.7909,92.2184,91.5729,92.0172,19264.0
2020-01-03 10:30:00,109.77,110.0,109.53,109.66,9377.0,92.0172,92.21,91.816,91.925,9377.0
2020-01-03 11:00:00,109.73,110.26,109.64,110.04,7084.0,91.9837,92.4279,91.9082,92.2435,7084.0
2020-01-03 11:30:00,110.09,110.17,109.72,109.72,6347.0,92.2854,92.3525,91.9753,91.9753,6347.0
2020-01-03 12:00:00,109.74,109.91,109.66,109.85,6483.0,91.992,92.1345,91.925,92.0842,6483.0
2020-01-03 12:30:00,109.83,110.05,109.76,109.98,8344.0,92.0675,92.2519,92.0088,92.1932,8344.0
2020-01-03 13:00:00,110.0,110.08,109.9,109.99,7315.0,92.21,92.2771,92.1262,92.2016,7315.0
2020-01-03 13:30:00,110.0,110.08,109.62,110.03,6512.0,92.21,92.2771,91.8914,92.2351,6512.0
2020-01-03 14:00:00,110.01,110.02,109.6,109.8,9594.0,92.2184,92.2268,91.8747,92.0423,9594.0
2020-01-03 14:30:00,109.76,109.92,109.7,109.83,12764.0,92.0088,92.1429,91.9585,92.0675,12764.0
2020-01-03 15:00:00,109.8,109.95,109.73,109.79,10838.0,92.0423,92.1681,91.9837,92.034,10838.0
2020-01-03 15:30:00,109.83,109.96,109.67,109.85,36964.0,92.0675,92.1765,91.9334,92.0842,36964.0
2020-01-06 09:30:00,108.67,111.4,108.67,110.0,51836.0,91.0951,93.3836,91.0951,92.21,51836.0
2020-01-06 10:00:00,110.05,110.12,109.48,109.69,27306.0,92.2519,92.3106,91.7741,91.9501,27306.0
2020-01-06 10:30:00,109.72,109.99,109.55,109.59,21070.0,91.9753,92.2016,91.8328,91.8663,21070.0
2020-01-06 11:00:00,109.51,109.79,109.3,109.62,28628.0,91.7992,92.034,91.6232,91.8914,28628.0
2020-01-06 11:30:00,109.68,109.98,109.68,109.86,10959.0,91.9417,92.1932,91.9417,92.0926,10959.0
2020-01-06 12:00:00,109.83,110.05,109.73,109.91,16592.0,92.0675,92.2519,91.9837,92.1345,16592.0
2020-01-06 12:30:00,109.92,110.06,109.77,109.86,21408.0,92.1429,92.2603,92.0172,92.0926,21408.0
2020-01-06 13:00:00,109.89,110.03,109.77,109.9,9195.0,92.1178,92.2351,92.0172,92.1262,9195.0
2020-01-06 13:30:00,109.94,110.12,109.88,110.09,8097.0,92.1597,92.3106,92.1094,92.2854,8097.0
2020-01-06 14:00:00,110.09,110.18,109.97,110.08,14473.0,92.2854,92.3609,92.1848,92.2771,14473.0
2020-01-06 14:30:00,110.09,110.11,109.85,109.98,15311.0,92.2854,92.3022,92.0842,92.1932,15311.0
2020-01-06 15:00:00,109.99,110.26,109.96,110.25,22484.0,92.2016,92.4279,92.1765,92.4196,22484.0
2020-01-06 15:30:00,110.27,110.48,110.11,110.4,76876.0,92.4363,92.6124,92.3022,92.5453,76876.0
2020-01-07 09:30:00,109.97,110.58,109.39,109.74,33691.0,92.1848,92.6962,91.6986,91.992,33691.0
2020-01-07 10:00:00,109.9,111.1,109.76,110.55,26656.0,92.1262,93.1321,92.0088,92.671,26656.0
2020-01-07 10:30:00,110.64,110.79,110.11,110.24,27411.0,92.7465,92.8722,92.3022,92.4112,27411.0
2020-01-07 11:00:00,110.27,110.7,109.99,110.01,10034.0,92.4363,92.7968,92.2016,92.2184,10034.0
2020-01-07 11:30:00,110.08,110.08,109.42,109.42,10939.0,92.2771,92.2771,91.7238,91.7238,10939.0
2020-01-07 12:00:00,109.42,109.42,108.15,108.15,54827.0,91.7238,91.7238,90.6592,90.6592,54827.0
2020-01-07 12:30:00,108.14,108.2,107.86,107.97,45865.0,90.6508,90.7011,90.4161,90.5083,45865.0
2020-01-07 13:00:00,107.91,108.37,107.84,108.33,17648.0,90.458,90.8436,90.3993,90.8101,17648.0
2020-01-07 13:30:00,108.32,108.39,107.93,107.93,17768.0,90.8017,90.8604,90.4748,90.4748,17768.0
2020-01-07 14:00:00,107.93,108.08,107.81,108.03,24033.0,90.4748,90.6005,90.3742,90.5586,24033.0
2020-01-07 14:30:00,107.98,108.06,107.69,107.87,28478.0,90.5167,90.5837,90.2736,90.4245,28478.0
2020-01-07 15:00:00,107.87,108.03,107.7,108.03,22868.0,90.4245,90.5586,90.282,90.5586,22868.0
2020-01-07 15:30:00,108.05,108.26,107.97,108.12,108505.0,90.5754,90.7514,90.5083,90.634,108505.0
2020-01-08 09:30:00,108.01,109.04,107.76,108.34,14489.0,90.5418,91.4052,90.3323,90.8185,14489.0
2020-01-08 10:00:00,108.34,108.34,107.63,107.66,11641.0,90.8185,90.8185,90.2233,90.2484,11641.0
2020-01-08 10:30:00,107.53,107.82,107.35,107.79,22598.0,90.1395,90.3826,89.9886,90.3574,22598.0
2020-01-08 11:00:00,107.8,108.2,107.55,108.19,40795.0,90.3658,90.7011,90.1562,90.6927,40795.0
2020-01-08 11:30:00,108.12,108.38,107.87,108.15,9480.0,90.634,90.852,90.4245,90.6592,9480.0
2020-01-08 12:00:00,108.18,108.27,108.0,108.18,7685.0,90.6843,90.7598,90.5334,90.6843,7685.0
2020-01-08 12:30:00,108.13,108.23,107.88,108.13,8957.0,90.6424,90.7262,90.4329,90.6424,8957.0
2020-01-08 13:00:00,108.01,108.29,108.01,108.28,7700.0,90.5418,90.7765,90.5418,90.7682,7700.0
2020-01-08 13:30:00,108.36,108.45,108.12,108.35,22346.0,90.8352,90.9107,90.634,90.8268,22346.0
2020-01-08 14:00:00,108.38,108.45,108.05,108.15,16953.0,90.852,90.9107,90.5754,90.6592,16953.0
2020-01-08 14:30:00,108.16,108.43,107.97,108.43,11280.0,90.6676,90.8939,90.5083,90.8939,11280.0
2020-01-08 15:00:00,108.45,108.49,108.24,108.29,24467.0,90.9107,90.9442,90.7346,90.7765,24467.0
2020-01-08 15:30:00,108.25,108.31,107.41,107.5,75809.0,90.743,90.7933,90.0389,90.1143,75809.0
2020-01-09 09:30:00,107.84,109.08,107.5,107.66,19148.0,90.3993,91.4388,90.1143,90.2484,19148.0
2020-01-09 10:00:00,107.49,107.73,107.16,107.2,14674.0,90.1059,90.3071,89.8293,89.8628,14674.0
2020-01-09 10:30:00,107.2,107.25,106.97,107.0,11439.0,89.8628,89.9047,89.67,89.6952,11439.0
2020-01-09 11:00:00,107.07,107.17,106.83,106.97,12919.0,89.7539,89.8377,89.5527,89.67,12919.0
2020-01-09 11:30:00,106.91,107.04,106.63,106.77,12315.0,89.6197,89.7287,89.385,89.5024,12315.0
2020-01-09 12:00:00,106.86,106.94,106.44,106.45,8869.0,89.5778,89.6449,89.2257,89.2341,8869.0
2020-01-09 12:30:00,106.42,106.56,106.27,106.37,10663.0,89.209,89.3263,89.0832,89.1671,10663.0
2020-01-09 13:00:00,106.41,106.82,106.37,106.82,7456.0,89.2006,89.5443,89.1671,89.5443,7456.0
2020-01-09 13:30:00,106.71,106.98,106.66,106.98,7897.0,89.4521,89.6784,89.4102,89.6784,7897.0
2020-01-09 14:00:00,107.04,107.12,106.89,107.02,6206.0,89.7287,89.7958,89.603,89.7119,6206.0
2020-01-09 14:30:00,107.01,107.3,106.97,107.27,5491.0,89.7036,89.9467,89.67,89.9215,5491.0
2020-01-09 15:00:00,107.23,107.34,107.15,107.33,9158.0,89.888,89.9802,89.8209,89.9718,9158.0
2020-01-09 15:30:00,107.33,107.48,107.19,107.46,94519.0,89.9718,90.0975,89.8544,90.0808,94519.0
2020-01-10 09:30:00,107.62,107.79,107.06,107.78,8741.0,90.2149,90.3574,89.7455,90.349,8741.0
2020-01-10 10:00:00,107.98,108.12,107.68,107.95,3628.0,90.5167,90.634,90.2652,90.4915,3628.0
2020-01-10 10:30:00,107.93,107.97,107.21,107.23,6664.0,90.4748,90.5083,89.8712,89.888,6664.0
2020-01-10 11:00:00,107.22,107.23,107.06,107.11,13368.0,89.8796,89.888,89.7455,89.7874,13368.0
2020-01-10 11:30:00,107.09,107.09,106.77,106.78,4336.0,89.7706,89.7706,89.5024,89.5108,4336.0
2020-01-10 12:00:00,106.69,106.76,106.5,106.68,10319.0,89.4353,89.494,89.276,89.4269,10319.0
2020-01-10 12:30:00,106.74,106.96,106.7,106.73,7015.0,89.4772,89.6616,89.4437,89.4688,7015.0
2020-01-10 13:00:00,106.75,106.96,106.75,106.86,6968.0,89.4856,89.6616,89.4856,89.5778,6968.0
2020-01-10 13:30:00,106.85,107.04,106.84,107.04,9114.0,89.5694,89.7287,89.561,89.7287,9114.0
2020-01-10 14:00:00,107.0,107.11,106.88,107.06,10598.0,89.6952,89.7874,89.5946,89.7455,10598.0
2020-01-10 14:30:00,107.04,107.08,106.92,106.97,9733.0,89.7287,89.7622,89.6281,89.67,9733.0
2020-01-10 15:00:00,106.95,107.05,106.87,106.93,10610.0,89.6533,89.7371,89.5862,89.6365,10610.0
2020-01-10 15:30:00,106.93,107.0,106.7,106.83,43427.0,89.6365,89.6952,89.4437,89.5527,43427.0
2020-01-13 09:30:00,107.13,107.54,107.08,107.41,40546.0,89.8041,90.1478,89.7622,90.0389,40546.0
2020-01-13 10:00:00,107.46,108.07,107.18,107.18,10940.0,90.0808,90.5921,89.8461,89.8461,10940.0
2020-01-13 10:30:00,107.24,107.82,107.12,107.71,27703.0,89.8964,90.3826,89.7958,90.2903,27703.0
2020-01-13 11:00:00,107.76,108.21,107.57,108.04,54842.0,90.3323,90.7095,90.173,90.567,54842.0
2020-01-13 11:30:00,107.98,108.2,107.86,108.03,9744.0,90.5167,90.7011,90.4161,90.5586,9744.0
2020-01-13 12:00:00,108.05,108.17,107.96,108.08,26689.0,90.5754,90.676,90.4999,90.6005,26689.0
2020-01-13 12:30:00,108.1,108.3,108.01,108.02,19732.0,90.6173,90.7849,90.5418,90.5502,19732.0
2020-01-13 13:00:00,107.96,108.02,107.79,107.88,4555.0,90.4999,90.5502,90.3574,90.4329,4555.0
2020-01-13 13:30:00,107.81,107.95,107.66,107.93,5631.0,90.3742,90.4915,90.2484,90.4748,5631.0
2020-01-13 14:00:00,107.93,108.34,107.9,108.3,6923.0,90.4748,90.8185,90.4496,90.7849,6923.0
2020-01-13 14:30:00,108.33,108.36,108.14,108.28,13973.0,90.8101,90.8352,90.6508,90.7682,13973.0
2020-01-13 15:00:00,108.28,108.75,108.19,108.75,16671.0,90.7682,91.1621,90.6927,91.1621,16671.0
2020-01-13 15:30:00,108.76,108.93,108.6,108.82,42834.0,91.1705,91.313,91.0364,91.2208,42834.0
2020-01-14 09:30:00,108.88,109.41,108.66,109.29,6595.0,91.2711,91.7154,91.0867,91.6148,6595.0
2020-01-14 10:00:00,109.08,109.62,109.08,109.17,11898.0,91.4388,91.8914,91.4388,91.5142,11898.0
2020-01-14 10:30:00,109.1,109.23,108.93,109.04,7896.0,91.4555,91.5645,91.313,91.4052,7896.0
2020-01-14 11:00:00,109.05,109.4,108.93,109.18,14954.0,91.4136,91.707,91.313,91.5226,14954.0
2020-01-14 11:30:00,109.25,109.28,109.05,109.12,4828.0,91.5813,91.6064,91.4136,91.4723,4828.0
2020-01-14 12:00:00,109.15,109.3,109.04,109.25,9694.0,91.4975,91.6232,91.4052,91.5813,9694.0
2020-01-14 12:30:00,109.28,109.64,109.27,109.4,16136.0,91.6064,91.9082,91.5981,91.707,16136.0
2020-01-14 13:00:00,109.4,109.42,109.24,109.35,8158.0,91.707,91.7238,91.5729,91.6651,8158.0
2020-01-14 13:30:00,109.35,109.4,108.65,108.78,9697.0,91.6651,91.707,91.0783,91.1873,9697.0
2020-01-14 14:00:00,108.75,108.78,108.35,108.64,8894.0,91.1621,91.1873,90.8268,91.0699,8894.0
2020-01-14 14:30:00,108.61,108.78,108.5,108.52,11909.0,91.0448,91.1873,90.9526,90.9693,11909.0
2020-01-14 15:00:00,108.59,108.62,108.22,108.27,15263.0,91.028,91.0532,90.7179,90.7598,15263.0
2020-01-14 15:30:00,108.25,108.46,108.15,108.39,38490.0,90.743,90.919,90.6592,90.8604,38490.0
2020-01-15 09:30:00,108.38,108.83,107.66,108.44,8852.0,90.852,91.2292,90.2484,90.9023,8852.0
2020-01-15 10:00:00,108.71,108.71,107.98,108.17,4340.0,91.1286,91.1286,90.5167,90.676,4340.0
2020-01-15 10:30:00,108.22,108.49,108.14,108.41,5555.0,90.7179,90.9442,90.6508,90.8771,5555.0
2020-01-15 11:00:00,108.49,108.68,108.07,108.58,15039.0,90.9442,91.1035,90.5921,91.0196,15039.0
2020-01-15 11:30:00,108.49,108.72,108.44,108.57,7812.0,90.9442,91.137,90.9023,91.0113,7812.0
2020-01-15 12:00:00,108.57,108.62,108.09,108.09,12543.0,91.0113,91.0532,90.6089,90.6089,12543.0
2020-01-15 12:30:00,108.09,108.24,108.04,108.04,7518.0,90.6089,90.7346,90.567,90.567,7518.0
2020-01-15 13:00:00,107.99,108.27,107.88,108.22,5675.0,90.5251,90.7598,90.4329,90.7179,5675.0
2020-01-15 13:30:00,108.22,108.6,108.22,108.56,7581.0,90.7179,91.0364,90.7179,91.0029,7581.0
2020-01-15 14:00:00,108.59,108.83,108.54,108.7,6743.0,91.028,91.2292,90.9861,91.1202,6743.0
2020-01-15 14:30:00,108.7,108.87,108.33,108.35,15268.0,91.1202,91.2627,90.8101,90.8268,15268.0
2020-01-15 15:00:00,108.35,108.37,107.95,108.0,10306.0,90.8268,90.8436,90.4915,90.5334,10306.0
2020-01-15 15:30:00,108.0,108.13,107.74,108.06,48097.0,90.5334,90.6424,90.3155,90.5837,48097.0
2020-01-16 09:30:00,108.7,110.0,108.7,109.87,26849.0,91.1202,92.21,91.1202,92.101,26849.0
2020-01-16 10:00:00,109.82,110.47,109.76,110.04,9649.0,92.0591,92.604,92.0088,92.2435,9649.0
2020-01-16 10:30:00,109.95,110.11,109.59,109.77,7510.0,92.1681,92.3022,91.8663,92.0172,7510.0
2020-01-16 11:00:00,109.73,109.81,109.63,109.8,8287.0,91.9837,92.0507,91.8998,92.0423,8287.0
2020-01-16 11:30:00,109.9,109.9,109.41,109.41,4477.0,92.1262,92.1262,91.7154,91.7154,4477.0
2020-01-16 12:00:00,109.49,109.5,109.35,109.5,3828.0,91.7825,91.7909,91.6651,91.7909,3828.0
2020-01-16 12:30:00,109.59,109.85,109.58,109.82,4947.0,91.8663,92.0842,91.8579,92.0591,4947.0
2020-01-16 13:00:00,109.82,110.0,109.81,110.0,7337.0,92.0591,92.21,92.0507,92.21,7337.0
2020-01-16 13:30:00,109.96,109.96,109.47,109.55,4500.0,92.1765,92.1765,91.7657,91.8328,4500.0
2020-01-16 14:00:00,109.55,109.58,109.32,109.33,4557.0,91.8328,91.8579,91.64,91.6483,4557.0
2020-01-16 14:30:00,109.31,109.34,109.1,109.28,7252.0,91.6316,91.6567,91.4555,91.6064,7252.0
2020-01-16 15:00:00,109.27,109.31,109.21,109.27,12648.0,91.5981,91.6316,91.5478,91.5981,12648.0
2020-01-16 15:30:00,109.27,109.51,109.11,109.22,56668.0,91.5981,91.7992,91.4639,91.5561,56668.0
2020-01-17 09:30:00,109.55,110.37,109.26,110.3,24547.0,91.8328,92.5202,91.5897,92.4615,24547.0
2020-01-17 10:00:00,110.23,110.42,110.03,110.1,8993.0,92.4028,92.5621,92.2351,92.2938,8993.0
2020-01-17 10:30:00,110.13,110.24,109.95,110.17,16310.0,92.319,92.4112,92.1681,92.3525,16310.0
2020-01-17 11:00:00,110.3,110.63,110.12,110.2,20511.0,92.4615,92.7381,92.3106,92.3776,20511.0
2020-01-17 11:30:00,110.23,110.34,110.12,110.22,9170.0,92.4028,92.495,92.3106,92.3944,9170.0
2020-01-17 12:00:00,110.24,110.45,110.12,110.37,8726.0,92.4112,92.5872,92.3106,92.5202,8726.0
2020-01-17 12:30:00,110.37,110.45,110.26,110.45,30588.0,92.5202,92.5872,92.4279,92.5872,30588.0
2020-01-17 13:00:00,110.42,110.75,110.4,110.42,7594.0,92.5621,92.8387,92.5453,92.5621,7594.0
2020-01-17 13:30:00,110.41,110.51,110.21,110.41,18311.0,92.5537,92.6375,92.386,92.5537,18311.0
2020-01-17 14:00:00,110.43,110.47,110.33,110.34,10868.0,92.5704,92.604,92.4866,92.495,10868.0
2020-01-17 14:30:00,110.34,110.64,110.33,110.61,18070.0,92.495,92.7465,92.4866,92.7213,18070.0
2020-01-17 15:00:00,110.73,110.75,110.42,110.53,13331.0,92.8219,92.8387,92.5621,92.6543,13331.0
2020-01-17 15:30:00,110.55,110.86,110.54,110.83,48497.0,92.671,92.9309,92.6627,92.9058,48497.0
2020-01-21 09:30:00,110.41,110.79,110.14,110.62,24125.0,92.5537,92.8722,92.3273,92.7297,24125.0
2020-01-21 10:00:00,110.61,110.66,110.11,110.29,16422.0,92.7213,92.7632,92.3022,92.4531,16422.0
2020-01-21 10:30:00,110.25,110.54,110.14,110.44,12781.0,92.4196,92.6627,92.3273,92.5788,12781.0
2020-01-21 11:00:00,110.48,110.8,110.47,110.7,17969.0,92.6124,92.8806,92.604,92.7968,17969.0
2020-01-21 11:30:00,110.75,111.17,110.69,111.09,6058.0,92.8387,93.1908,92.7884,93.1237,6058.0
2020-01-21 12:00:00,111.08,111.08,110.82,110.89,8749.0,93.1153,93.1153,92.8974,92.9561,8749.0
2020-01-21 12:30:00,110.87,110.92,110.66,110.71,9427.0,92.9393,92.9812,92.7632,92.8052,9427.0
2020-01-21 13:00:00,110.69,110.77,110.36,110.37,9400.0,92.7884,92.8555,92.5118,92.5202,9400.0
2020-01-21 13:30:00,110.41,110.48,110.26,110.27,13380.0,92.5537,92.6124,92.4279,92.4363,13380.0
2020-01-21 14:00:00,110.27,110.44,110.19,110.29,17286.0,92.4363,92.5788,92.3693,92.4531,17286.0
2020-01-21 14:30:00,110.31,110.43,110.25,110.38,19683.0,92.4699,92.5704,92.4196,92.5285,19683.0
2020-01-21 15:00:00,110.33,110.6,110.32,110.36,46104.0,92.4866,92.713,92.4782,92.5118,46104.0
2020-01-21 15:30:00,110.37,110.46,110.27,110.36,72864.0,92.5202,92.5956,92.4363,92.5118,72864.0
2020-01-22 09:30:00,110.85,111.07,110.33,110.77,17674.0,92.9225,93.1069,92.4866,92.8555,17674.0
2020-01-22 10:00:00,110.65,110.79,109.9,110.17,10745.0,92.7549,92.8722,92.1262,92.3525,10745.0
2020-01-22 10:30:00,110.14,110.43,110.06,110.12,8172.0,92.3273,92.5704,92.2603,92.3106,8172.0
2020-01-22 11:00:00,110.08,110.26,109.74,110.06,9670.0,92.2771,92.4279,91.992,92.2603,9670.0
2020-01-22 11:30:00,110.04,110.08,109.83,110.08,11813.0,92.2435,92.2771,92.0675,92.2771,11813.0
2020-01-22 12:00:00,110.17,110.72,110.17,110.4,51205.0,92.3525,92.8135,92.3525,92.5453,51205.0
2020-01-22 12:30:00,110.41,110.67,110.29,110.59,7932.0,92.5537,92.7716,92.4531,92.7046,7932.0
2020-01-22 13:00:00,110.56,110.88,110.43,110.75,4802.0,92.6794,92.9477,92.5704,92.8387,4802.0
2020-01-22 13:30:00,110.72,110.82,110.53,110.53,5749.0,92.8135,92.8974,92.6543,92.6543,5749.0
2020-01-22 14:00:00,110.53,110.74,110.27,110.35,6608.0,92.6543,92.8303,92.4363,92.5034,6608.0
2020-01-22 14:30:00,110.31,110.5,110.09,110.36,12677.0,92.4699,92.6291,92.2854,92.5118,12677.0
2020-01-22 15:00:00,110.36,110.43,110.05,110.17,17637.0,92.5118,92.5704,92.2519,92.3525,17637.0
2020-01-22 15:30:00,110.17,110.53,110.1,110.49,69469.0,92.3525,92.6543,92.2938,92.6207,69469.0
2020-01-23 09:30:00,109.46,109.53,107.94,108.46,57412.0,91.7573,91.816,90.4831,90.919,57412.0
2020-01-23 10:00:00,108.61,108.61,107.97,108.42,10659.0,91.0448,91.0448,90.5083,90.8855,10659.0
2020-01-23 10:30:00,108.58,109.08,108.58,108.9,6730.0,91.0196,91.4388,91.0196,91.2879,6730.0
2020-01-23 11:00:00,108.88,109.06,108.41,108.48,4533.0,91.2711,91.422,90.8771,90.9358,4533.0
2020-01-23 11:30:00,108.57,108.94,108.56,108.72,4771.0,91.0113,91.3214,91.0029,91.137,4771.0
2020-01-23 12:00:00,108.57,108.81,108.42,108.63,21433.0,91.0113,91.2124,90.8855,91.0616,21433.0
2020-01-23 12:30:00,108.68,108.87,108.56,108.7,13059.0,91.1035,91.2627,91.0029,91.1202,13059.0
2020-01-23 13:00:00,108.73,109.19,108.7,109.1,6235.0,91.1454,91.531,91.1202,91.4555,6235.0
2020-01-23 13:30:00,109.07,109.44,109.07,109.26,7146.0,91.4304,91.7406,91.4304,91.5897,7146.0
2020-01-23 14:00:00,109.3,109.34,108.92,108.97,23124.0,91.6232,91.6567,91.3047,91.3466,23124.0
2020-01-23 14:30:00,109.01,109.06,108.74,108.87,29098.0,91.3801,91.422,91.1538,91.2627,29098.0
2020-01-23 15:00:00,108.87,108.95,108.59,108.69,28558.0,91.2627,91.3298,91.028,91.1119,28558.0
2020-01-23 15:30:00,108.68,108.81,108.38,108.64,171343.0,91.1035,91.2124,90.852,91.0699,171343.0
2020-01-24 09:30:00,109.4,110.0,108.49,109.94,36596.0,91.707,92.21,90.9442,92.1597,36596.0
2020-01-24 10:00:00,109.82,110.42,109.59,110.13,32509.0,92.0591,92.5621,91.8663,92.319,32509.0
2020-01-24 10:30:00,110.06,110.06,109.7,109.85,22976.0,92.2603,92.2603,91.9585,92.0842,22976.0
2020-01-24 11:00:00,109.82,110.17,109.62,109.64,18139.0,92.0591,92.3525,91.8914,91.9082,18139.0
2020-01-24 11:30:00,109.67,109.82,109.17,109.21,10697.0,91.9334,92.0591,91.5142,91.5478,10697.0
2020-01-24 12:00:00,109.19,109.21,108.73,108.89,11301.0,91.531,91.5478,91.1454,91.2795,11301.0
2020-01-24 12:30:00,108.95,109.2,108.87,109.0,13654.0,91.3298,91.5394,91.2627,91.3717,13654.0
2020-01-24 13:00:00,109.01,109.13,108.88,108.92,12738.0,91.3801,91.4807,91.2711,91.3047,12738.0
2020-01-24 13:30:00,108.87,108.87,108.5,108.61,10640.0,91.2627,91.2627,90.9526,91.0448,10640.0
2020-01-24 14:00:00,108.6,108.86,108.45,108.53,20154.0,91.0364,91.2544,90.9107,90.9777,20154.0
2020-01-24 14:30:00,108.58,109.13,108.52,109.13,23085.0,91.0196,91.4807,90.9693,91.4807,23085.0
2020-01-24 15:00:00,109.09,109.59,108.98,109.51,23005.0,91.4472,91.8663,91.355,91.7992,23005.0
2020-01-24 15:30:00,109.47,109.49,108.98,109.4,66070.0,91.7657,91.7825,91.355,91.707,66070.0
2020-01-27 09:30:00,106.89,107.9,106.83,107.64,23643.0,89.603,90.4496,89.5527,90.2317,23643.0
2020-01-27 10:00:00,107.62,108.29,107.62,108.18,18577.0,90.2149,90.7765,90.2149,90.6843,18577.0
2020-01-27 10:30:00,108.28,108.29,107.85,108.04,24965.0,90.7682,90.7765,90.4077,90.567,24965.0
2020-01-27 11:00:00,108.05,108.1,107.66,107.98,22821.0,90.5754,90.6173,90.2484,90.5167,22821.0
2020-01-27 11:30:00,107.97,108.43,107.89,108.43,10996.0,90.5083,90.8939,90.4412,90.8939,10996.0
2020-01-27 12:00:00,108.34,108.52,108.05,108.22,51228.0,90.8185,90.9693,90.5754,90.7179,51228.0
2020-01-27 12:30:00,108.25,108.39,107.94,108.05,22608.0,90.743,90.8604,90.4831,90.5754,22608.0
2020-01-27 13:00:00,108.06,108.35,108.02,108.23,20026.0,90.5837,90.8268,90.5502,90.7262,20026.0
2020-01-27 13:30:00,108.21,108.31,108.04,108.11,9133.0,90.7095,90.7933,90.567,90.6257,9133.0
2020-01-27 14:00:00,108.03,108.1,107.91,108.1,26810.0,90.5586,90.6173,90.458,90.6173,26810.0
2020-01-27 14:30:00,108.11,108.18,107.88,108.12,16106.0,90.6257,90.6843,90.4329,90.634,16106.0
2020-01-27 15:00:00,108.15,108.18,108.0,108.1,14746.0,90.6592,90.6843,90.5334,90.6173,14746.0
2020-01-27 15:30:00,108.1,108.29,107.89,108.08,72881.0,90.6173,90.7765,90.4412,90.6005,72881.0
2020-01-28 09:30:00,108.73,108.94,107.97,108.7,7044.0,91.1454,91.3214,90.5083,91.1202,7044.0
2020-01-28 10:00:00,108.81,110.48,108.76,110.24,18487.0,91.2124,92.6124,91.1705,92.4112,18487.0
2020-01-28 10:30:00,110.38,111.05,110.19,110.73,14725.0,92.5285,93.0902,92.3693,92.8219,14725.0
2020-01-28 11:00:00,110.77,111.39,110.73,111.2,23521.0,92.8555,93.3752,92.8219,93.2159,23521.0
2020-01-28 11:30:00,111.17,111.31,111.06,111.26,26378.0,93.1908,93.3081,93.0986,93.2662,26378.0
2020-01-28 12:00:00,111.28,111.45,111.19,111.42,13542.0,93.283,93.4255,93.2075,93.4003,13542.0
2020-01-28 12:30:00,111.42,111.77,111.35,111.73,20578.0,93.4003,93.6937,93.3417,93.6602,20578.0
2020-01-28 13:00:00,111.82,111.82,111.19,111.48,14485.0,93.7356,93.7356,93.2075,93.4506,14485.0
2020-01-28 13:30:00,111.46,111.64,111.24,111.25,14234.0,93.4339,93.5848,93.2494,93.2578,14234.0
2020-01-28 14:00:00,111.27,111.38,111.13,111.29,12668.0,93.2746,93.3668,93.1572,93.2914,12668.0
2020-01-28 14:30:00,111.21,111.61,111.21,111.33,14786.0,93.2243,93.5596,93.2243,93.3249,14786.0
2020-01-28 15:00:00,111.33,111.52,111.2,111.5,19770.0,93.3249,93.4842,93.2159,93.4674,19770.0
2020-01-28 15:30:00,111.47,111.57,111.29,111.47,75326.0,93.4423,93.5261,93.2914,93.4423,75326.0
2020-01-29 09:30:00,111.85,112.46,111.75,111.89,11300.0,93.7608,94.2721,93.677,93.7943,11300.0
2020-01-29 10:00:00,111.85,112.03,111.57,111.57,11483.0,93.7608,93.9117,93.5261,93.5261,11483.0
2020-01-29 10:30:00,111.81,112.22,111.63,112.15,6115.0,93.7273,94.071,93.5764,94.0123,6115.0
2020-01-29 11:00:00,112.21,112.22,111.84,112.0,8506.0,94.0626,94.071,93.7524,93.8865,8506.0
2020-01-29 11:30:00,112.0,112.08,111.8,111.84,9630.0,93.8865,93.9536,93.7189,93.7524,9630.0
2020-01-29 12:00:00,111.8,111.92,111.54,111.92,5485.0,93.7189,93.8195,93.5009,93.8195,5485.0
2020-01-29 12:30:00,111.88,111.88,111.66,111.78,4817.0,93.7859,93.7859,93.6015,93.7021,4817.0
2020-01-29 13:00:00,111.77,111.93,111.67,111.75,4141.0,93.6937,93.8279,93.6099,93.677,4141.0
2020-01-29 13:30:00,111.79,111.88,111.57,111.88,4896.0,93.7105,93.7859,93.5261,93.7859,4896.0
2020-01-29 14:00:00,112.04,112.22,111.93,111.95,6113.0,93.9201,94.071,93.8279,93.8446,6113.0
2020-01-29 14:30:00,111.98,112.25,111.93,112.02,6002.0,93.8698,94.0961,93.8279,93.9033,6002.0
2020-01-29 15:00:00,112.03,112.08,111.26,111.34,19008.0,93.9117,93.9536,93.2662,93.3333,19008.0
2020-01-29 15:30:00,111.33,111.59,111.29,111.53,53078.0,93.3249,93.5428,93.2914,93.4925,53078.0
2020-01-30 09:30:00,110.62,111.71,110.08,110.73,16927.0,92.7297,93.6434,92.2771,92.8219,16927.0
2020-01-30 10:00:00,110.82,111.43,110.75,110.92,7204.0,92.8974,93.4087,92.8387,92.9812,7204.0
2020-01-30 10:30:00,110.86,111.09,110.27,110.3,25559.0,92.9309,93.1237,92.4363,92.4615,25559.0
2020-01-30 11:00:00,110.24,110.63,110.14,110.63,6200.0,92.4112,92.7381,92.3273,92.7381,6200.0
2020-01-30 11:30:00,110.67,110.97,110.49,110.86,4219.0,92.7716,93.0231,92.6207,92.9309,4219.0
2020-01-30 12:00:00,110.83,110.91,110.58,110.59,3429.0,92.9058,92.9728,92.6962,92.7046,3429.0
2020-01-30 12:30:00,110.59,110.6,110.05,110.15,3786.0,92.7046,92.713,92.2519,92.3357,3786.0
2020-01-30 13:00:00,110.14,110.26,109.93,109.93,6275.0,92.3273,92.4279,92.1513,92.1513,6275.0
2020-01-30 13:30:00,109.93,110.21,109.93,109.99,5942.0,92.1513,92.386,92.1513,92.2016,5942.0
2020-01-30 14:00:00,110.01,110.39,109.96,110.32,8169.0,92.2184,92.5369,92.1765,92.4782,8169.0
2020-01-30 14:30:00,110.29,110.72,110.01,110.61,16550.0,92.4531,92.8135,92.2184,92.7213,16550.0
2020-01-30 15:00:00,110.63,110.88,110.45,110.68,25218.0,92.7381,92.9477,92.5872,92.78,25218.0
2020-01-30 15:30:00,110.72,110.87,110.47,110.71,29478.0,92.8135,92.9393,92.604,92.8052,29478.0
2020-01-31 09:30:00,110.74,110.94,108.35,109.4,17208.0,92.8303,92.998,90.8268,91.707,17208.0
2020-01-31 10:00:00,109.49,109.49,108.46,108.66,30186.0,91.7825,91.7825,90.919,91.0867,30186.0
2020-01-31 10:30:00,108.78,108.89,108.16,108.34,17947.0,91.1873,91.2795,90.6676,90.8185,17947.0
2020-01-31 11:00:00,108.31,108.38,107.98,108.16,11132.0,90.7933,90.852,90.5167,90.6676,11132.0
2020-01-31 11:30:00,108.11,108.56,108.0,108.53,7049.0,90.6257,91.0029,90.5334,90.9777,7049.0
2020-01-31 12:00:00,108.51,108.57,107.62,107.81,43829.0,90.961,91.0113,90.2149,90.3742,43829.0
2020-01-31 12:30:00,107.81,107.83,107.22,107.7,15292.0,90.3742,90.3909,89.8796,90.282,15292.0
2020-01-31 13:00:00,107.75,108.0,107.6,107.7,8543.0,90.3239,90.5334,90.1981,90.282,8543.0
2020-01-31 13:30:00,107.74,107.84,107.58,107.74,12390.0,90.3155,90.3993,90.1814,90.3155,12390.0
2020-01-31 14:00:00,107.75,107.95,107.45,107.57,14911.0,90.3239,90.4915,90.0724,90.173,14911.0
2020-01-31 14:30:00,107.57,107.79,107.0,107.1,31108.0,90.173,90.3574,89.6952,89.779,31108.0
2020-01-31 15:00:00,107.1,107.14,106.27,106.41,59855.0,89.779,89.8125,89.0832,89.2006,59855.0
2020-01-31 15:30:00,106.44,106.51,105.96,106.07,103918.0,89.2257,89.2844,88.8234,88.9156,103918.0
2020-02-03 09:30:00,106.68,108.13,106.25,108.13,17371.0,89.4269,90.6424,89.0665,90.6424,17371.0
2020-02-03 10:00:00,108.19,108.68,108.11,108.38,13668.0,90.6927,91.1035,90.6257,90.852,13668.0
2020-02-03 10:30:00,108.38,108.45,107.57,107.79,18650.0,90.852,90.9107,90.173,90.3574,18650.0
2020-02-03 11:00:00,107.83,108.14,107.63,107.83,12676.0,90.3909,90.6508,90.2233,90.3909,12676.0
2020-02-03 11:30:00,107.92,107.92,107.4,107.53,10295.0,90.4664,90.4664,90.0305,90.1395,10295.0
2020-02-03 12:00:00,107.46,107.72,107.36,107.63,6947.0,90.0808,90.2987,89.9969,90.2233,6947.0
2020-02-03 12:30:00,107.58,107.89,107.45,107.8,8331.0,90.1814,90.4412,90.0724,90.3658,8331.0
2020-02-03 13:00:00,107.8,107.8,107.31,107.55,7361.0,90.3658,90.3658,89.955,90.1562,7361.0
2020-02-03 13:30:00,107.56,107.83,107.46,107.83,9613.0,90.1646,90.3909,90.0808,90.3909,9613.0
2020-02-03 14:00:00,107.79,107.83,107.49,107.52,11485.0,90.3574,90.3909,90.1059,90.1311,11485.0
2020-02-03 14:30:00,107.58,107.82,107.45,107.6,11983.0,90.1814,90.3826,90.0724,90.1981,11983.0
2020-02-03 15:00:00,107.57,107.59,107.3,107.34,16617.0,90.173,90.1898,89.9467,89.9802,16617.0
2020-02-03 15:30:00,107.35,107.39,106.74,106.84,83448.0,89.9886,90.0221,89.4772,89.561,83448.0
2020-02-04 09:30:00,109.01,109.27,107.9,108.46,68343.0,91.3801,91.5981,90.4496,90.919,68343.0
2020-02-04 10:00:00,108.62,108.63,108.03,108.37,25007.0,91.0532,91.0616,90.5586,90.8436,25007.0
2020-02-04 10:30:00,108.38,108.82,108.27,108.45,13230.0,90.852,91.2208,90.7598,90.9107,13230.0
2020-02-04 11:00:00,108.47,108.47,108.12,108.26,10656.0,90.9274,90.9274,90.634,90.7514,10656.0
2020-02-04 11:30:00,108.28,108.38,107.99,108.22,7597.0,90.7682,90.852,90.5251,90.7179,7597.0
2020-02-04 12:00:00,108.21,108.68,108.21,108.59,7502.0,90.7095,91.1035,90.7095,91.028,7502.0
2020-02-04 12:30:00,108.59,108.78,108.55,108.78,7898.0,91.028,91.1873,90.9945,91.1873,7898.0
2020-02-04 13:00:00,108.8,108.93,108.57,108.68,6658.0,91.2041,91.313,91.0113,91.1035,6658.0
2020-02-04 13:30:00,108.6,108.6,108.3,108.45,6610.0,91.0364,91.0364,90.7849,90.9107,6610.0
2020-02-04 14:00:00,108.46,108.51,108.23,108.27,6343.0,90.919,90.961,90.7262,90.7598,6343.0
2020-02-04 14:30:00,108.24,108.35,108.09,108.24,10509.0,90.7346,90.8268,90.6089,90.7346,10509.0
2020-02-04 15:00:00,108.18,108.31,108.15,108.21,10171.0,90.6843,90.7933,90.6592,90.7095,10171.0
2020-02-04 15:30:00,108.23,108.27,107.74,107.79,42232.0,90.7262,90.7598,90.3155,90.3574,42232.0
2020-02-05 09:30:00,109.03,109.95,108.52,109.34,8086.0,91.3969,92.1681,90.9693,91.6567,8086.0
2020-02-05 10:00:00,109.36,109.56,108.75,108.86,6614.0,91.6735,91.8411,91.1621,91.2544,6614.0
2020-02-05 10:30:00,108.83,109.28,108.7,109.27,4500.0,91.2292,91.6064,91.1202,91.5981,4500.0
2020-02-05 11:00:00,109.26,109.37,108.95,109.11,8444.0,91.5897,91.6819,91.3298,91.4639,8444.0
2020-02-05 11:30:00,109.12,109.23,108.91,108.94,7009.0,91.4723,91.5645,91.2963,91.3214,7009.0
2020-02-05 12:00:00,108.91,109.49,108.82,109.44,3200.0,91.2963,91.7825,91.2208,91.7406,3200.0
2020-02-05 12:30:00,109.48,109.63,109.33,109.38,4481.0,91.7741,91.8998,91.6483,91.6903,4481.0
2020-02-05 13:00:00,109.34,109.42,109.17,109.34,6987.0,91.6567,91.7238,91.5142,91.6567,6987.0
2020-02-05 13:30:00,109.37,109.45,109.29,109.45,8663.0,91.6819,91.7489,91.6148,91.7489,8663.0
2020-02-05 14:00:00,109.49,109.88,109.44,109.78,4988.0,91.7825,92.1094,91.7406,92.0256,4988.0
2020-02-05 14:30:00,109.85,109.85,109.42,109.42,24347.0,92.0842,92.0842,91.7238,91.7238,24347.0
2020-02-05 15:00:00,109.4,109.79,109.4,109.75,6898.0,91.707,92.034,91.707,92.0004,6898.0
2020-02-05 15:30:00,109.74,109.85,109.41,109.57,51299.0,91.992,92.0842,91.7154,91.8495,51299.0
2020-02-06 09:30:00,110.16,110.16,108.93,109.55,4872.0,92.3441,92.3441,91.313,91.8328,4872.0
2020-02-06 10:00:00,109.57,109.58,108.6,109.05,34499.0,91.8495,91.8579,91.0364,91.4136,34499.0
2020-02-06 10:30:00,109.07,109.11,108.57,108.89,11935.0,91.4304,91.4639,91.0113,91.2795,11935.0
2020-02-06 11:00:00,108.8,109.11,108.71,109.11,15210.0,91.2041,91.4639,91.1286,91.4639,15210.0
2020-02-06 11:30:00,109.02,109.13,108.95,109.13,3048.0,91.3885,91.4807,91.3298,91.4807,3048.0
2020-02-06 12:00:00,109.1,109.45,109.1,109.27,3600.0,91.4555,91.7489,91.4555,91.5981,3600.0
2020-02-06 12:30:00,109.24,109.51,109.11,109.15,5930.0,91.5729,91.7992,91.4639,91.4975,5930.0
2020-02-06 13:00:00,109.16,109.24,108.96,109.03,4367.0,91.5058,91.5729,91.3382,91.3969,4367.0
2020-02-06 13:30:00,108.97,109.21,108.89,109.04,9729.0,91.3466,91.5478,91.2795,91.4052,9729.0
2020-02-06 14:00:00,109.05,109.31,109.02,109.2,6572.0,91.4136,91.6316,91.3885,91.5394,6572.0
2020-02-06 14:30:00,109.2,109.27,109.03,109.15,7527.0,91.5394,91.5981,91.3969,91.4975,7527.0
2020-02-06 15:00:00,109.12,109.22,108.89,108.94,15500.0,91.4723,91.5561,91.2795,91.3214,15500.0
2020-02-06 15:30:00,108.94,109.12,108.54,108.62,57618.0,91.3214,91.4723,90.9861,91.0532,57618.0
2020-02-07 09:30:00,108.28,108.87,107.99,107.99,6258.0,90.7682,91.2627,90.5251,90.5251,6258.0
2020-02-07 10:00:00,108.07,108.5,107.71,108.29,5509.0,90.5921,90.9526,90.2903,90.7765,5509.0
2020-02-07 10:30:00,108.28,108.28,107.53,107.67,5306.0,90.7682,90.7682,90.1395,90.2568,5306.0
2020-02-07 11:00:00,107.6,107.63,106.66,107.53,34716.0,90.1981,90.2233,89.4102,90.1395,34716.0
2020-02-07 11:30:00,107.48,107.6,106.38,106.46,19640.0,90.0975,90.1981,89.1754,89.2425,19640.0
2020-02-07 12:00:00,106.41,106.6,106.13,106.13,6813.0,89.2006,89.3599,88.9659,88.9659,6813.0
2020-02-07 12:30:00,106.1,106.13,106.01,106.07,4037.0,88.9407,88.9659,88.8653,88.9156,4037.0
2020-02-07 13:00:00,106.07,106.34,105.93,106.01,8453.0,88.9156,89.1419,88.7982,88.8653,8453.0
2020-02-07 13:30:00,105.97,106.47,105.93,106.28,52491.0,88.8318,89.2509,88.7982,89.0916,52491.0
2020-02-07 14:00:00,106.27,106.68,106.22,106.63,29458.0,89.0832,89.4269,89.0413,89.385,29458.0
2020-02-07 14:30:00,106.64,106.95,106.43,106.6,10613.0,89.3934,89.6533,89.2174,89.3599,10613.0
2020-02-07 15:00:00,106.69,106.69,106.28,106.57,9259.0,89.4353,89.4353,89.0916,89.3347,9259.0
2020-02-07 15:30:00,106.49,106.67,106.37,106.53,51348.0,89.2677,89.4185,89.1671,89.3012,51348.0
2020-02-10 09:30:00,106.07,106.82,105.96,106.79,9599.0,88.9156,89.5443,88.8234,89.5191,9599.0
2020-02-10 10:00:00,106.8,106.89,106.56,106.66,14787.0,89.5275,89.603,89.3263,89.4102,14787.0
2020-02-10 10:30:00,106.66,106.91,106.57,106.81,6817.0,89.4102,89.6197,89.3347,89.5359,6817.0
2020-02-10 11:00:00,106.83,106.9,106.63,106.85,12559.0,89.5527,89.6113,89.385,89.5694,12559.0
2020-02-10 11:30:00,106.83,106.83,106.43,106.48,5568.0,89.5527,89.5527,89.2174,89.2593,5568.0
2020-02-10 12:00:00,106.42,106.45,106.31,106.38,6215.0,89.209,89.2341,89.1168,89.1754,6215.0
2020-02-10 12:30:00,106.39,106.39,106.18,106.22,4161.0,89.1838,89.1838,89.0078,89.0413,4161.0
2020-02-10 13:00:00,106.23,106.25,105.94,106.14,9618.0,89.0497,89.0665,88.8066,88.9743,9618.0
2020-02-10 13:30:00,106.17,106.33,106.04,106.08,4664.0,88.9994,89.1335,88.8904,88.924,4664.0
2020-02-10 14:00:00,106.06,106.31,105.97,106.31,5520.0,88.9072,89.1168,88.8318,89.1168,5520.0
2020-02-10 14:30:00,106.26,106.49,106.21,106.47,18720.0,89.0748,89.2677,89.0329,89.2509,18720.0
2020-02-10 15:00:00,106.47,106.7,106.28,106.66,16124.0,89.2509,89.4437,89.0916,89.4102,16124.0
2020-02-10 15:30:00,106.73,106.86,106.66,106.86,32030.0,89.4688,89.5778,89.4102,89.5778,32030.0
2020-02-11 09:30:00,106.83,107.09,106.35,106.92,8162.0,89.5527,89.7706,89.1503,89.6281,8162.0
2020-02-11 10:00:00,106.9,107.37,106.79,106.86,15042.0,89.6113,90.0053,89.5191,89.5778,15042.0
2020-02-11 10:30:00,106.85,107.03,106.79,106.95,5952.0,89.5694,89.7203,89.5191,89.6533,5952.0
2020-02-11 11:00:00,106.99,107.37,106.99,107.3,15802.0,89.6868,90.0053,89.6868,89.9467,15802.0
2020-02-11 11:30:00,107.28,107.3,107.08,107.09,6222.0,89.9299,89.9467,89.7622,89.7706,6222.0
2020-02-11 12:00:00,107.14,107.31,107.12,107.25,7723.0,89.8125,89.955,89.7958,89.9047,7723.0
2020-02-11 12:30:00,107.21,107.48,107.2,107.42,6252.0,89.8712,90.0975,89.8628,90.0472,6252.0
2020-02-11 13:00:00,107.42,107.52,107.29,107.43,8815.0,90.0472,90.1311,89.9383,90.0556,8815.0
2020-02-11 13:30:00,107.46,107.47,107.22,107.32,10215.0,90.0808,90.0892,89.8796,89.9634,10215.0
2020-02-11 14:00:00,107.34,107.41,107.21,107.37,9127.0,89.9802,90.0389,89.8712,90.0053,9127.0
2020-02-11 14:30:00,107.35,107.45,107.24,107.27,9458.0,89.9886,90.0724,89.8964,89.9215,9458.0
2020-02-11 15:00:00,107.25,107.43,107.16,107.43,9782.0,89.9047,90.0556,89.8293,90.0556,9782.0
2020-02-11 15:30:00,107.41,107.44,106.71,106.88,69438.0,90.0389,90.064,89.4521,89.5946,69438.0
2020-02-12 09:30:00,107.81,108.81,107.61,108.81,6468.0,90.3742,91.2124,90.2065,91.2124,6468.0
2020-02-12 10:00:00,108.94,109.27,108.66,109.2,11135.0,91.3214,91.5981,91.0867,91.5394,11135.0
2020-02-12 10:30:00,109.28,109.28,108.72,108.86,9442.0,91.6064,91.6064,91.137,91.2544,9442.0
2020-02-12 11:00:00,108.69,109.42,108.68,109.39,7124.0,91.1119,91.7238,91.1035,91.6986,7124.0
2020-02-12 11:30:00,109.44,109.48,109.14,109.14,9053.0,91.7406,91.7741,91.4891,91.4891,9053.0
2020-02-12 12:00:00,109.08,109.68,109.08,109.65,8709.0,91.4388,91.9417,91.4388,91.9166,8709.0
2020-02-12 12:30:00,109.61,109.67,109.45,109.52,7430.0,91.8831,91.9334,91.7489,91.8076,7430.0
2020-02-12 13:00:00,109.51,110.06,109.51,109.97,8392.0,91.7992,92.2603,91.7992,92.1848,8392.0
2020-02-12 13:30:00,109.95,110.29,109.9,110.24,6917.0,92.1681,92.4531,92.1262,92.4112,6917.0
2020-02-12 14:00:00,110.17,110.43,109.95,109.98,8000.0,92.3525,92.5704,92.1681,92.1932,8000.0
2020-02-12 14:30:00,109.98,110.3,109.91,110.21,7200.0,92.1932,92.4615,92.1345,92.386,7200.0
2020-02-12 15:00:00,110.16,110.29,110.03,110.23,12136.0,92.3441,92.4531,92.2351,92.4028,12136.0
2020-02-12 15:30:00,110.23,110.65,110.12,110.36,48930.0,92.4028,92.7549,92.3106,92.5118,48930.0
2020-02-13 09:30:00,109.51,110.16,109.29,109.48,5741.0,91.7992,92.3441,91.6148,91.7741,5741.0
2020-02-13 10:00:00,109.45,109.85,109.16,109.85,3763.0,91.7489,92.0842,91.5058,92.0842,3763.0
2020-02-13 10:30:00,109.69,109.98,109.52,109.84,3420.0,91.9501,92.1932,91.8076,92.0759,3420.0
2020-02-13 11:00:00,109.82,110.15,109.6,110.09,8513.0,92.0591,92.3357,91.8747,92.2854,8513.0
2020-02-13 11:30:00,110.09,110.5,110.01,110.12,9169.0,92.2854,92.6291,92.2184,92.3106,9169.0
2020-02-13 12:00:00,110.12,110.15,109.77,109.78,11236.0,92.3106,92.3357,92.0172,92.0256,11236.0
2020-02-13 12:30:00,109.79,109.92,109.62,109.62,4277.0,92.034,92.1429,91.8914,91.8914,4277.0
2020-02-13 13:00:00,109.63,109.64,109.33,109.64,4828.0,91.8998,91.9082,91.6483,91.9082,4828.0
2020-02-13 13:30:00,109.71,110.05,109.71,109.82,10074.0,91.9669,92.2519,91.9669,92.0591,10074.0
2020-02-13 14:00:00,109.76,109.86,109.6,109.83,7134.0,92.0088,92.0926,91.8747,92.0675,7134.0
2020-02-13 14:30:00,109.83,110.01,109.74,109.9,7710.0,92.0675,92.2184,91.992,92.1262,7710.0
2020-02-13 15:00:00,109.89,110.03,109.71,109.9,27287.0,92.1178,92.2351,91.9669,92.1262,27287.0
2020-02-13 15:30:00,109.95,110.15,109.67,109.78,57441.0,92.1681,92.3357,91.9334,92.0256,57441.0
2020-02-14 09:30:00,109.88,110.3,109.56,110.27,4429.0,92.1094,92.4615,91.8411,92.4363,4429.0
2020-02-14 10:00:00,110.25,110.47,110.07,110.14,4519.0,92.4196,92.604,92.2687,92.3273,4519.0
2020-02-14 10:30:00,110.01,110.09,109.77,110.04,5738.0,92.2184,92.2854,92.0172,92.2435,5738.0
2020-02-14 11:00:00,110.06,110.36,109.84,110.26,4118.0,92.2603,92.5118,92.0759,92.4279,4118.0
2020-02-14 11:30:00,110.28,110.33,110.08,110.26,6171.0,92.4447,92.4866,92.2771,92.4279,6171.0
2020-02-14 12:00:00,110.28,110.28,109.89,110.0,8285.0,92.4447,92.4447,92.1178,92.21,8285.0
2020-02-14 12:30:00,110.0,110.09,109.91,110.01,5505.0,92.21,92.2854,92.1345,92.2184,5505.0
2020-02-14 13:00:00,110.07,110.11,109.83,109.92,9848.0,92.2687,92.3022,92.0675,92.1429,9848.0
2020-02-14 13:30:00,109.94,110.09,109.74,109.88,8879.0,92.1597,92.2854,91.992,92.1094,8879.0
2020-02-14 14:00:00,109.92,109.95,109.7,109.85,4217.0,92.1429,92.1681,91.9585,92.0842,4217.0
2020-02-14 14:30:00,109.88,109.99,109.83,109.95,6347.0,92.1094,92.2016,92.0675,92.1681,6347.0
2020-02-14 15:00:00,109.92,110.17,109.92,110.13,9041.0,92.1429,92.3525,92.1429,92.319,9041.0
2020-02-14 15:30:00,110.16,110.32,109.98,110.3,40031.0,92.3441,92.4782,92.1932,92.4615,40031.0
2020-02-18 09:30:00,109.86,110.9,109.86,110.81,18546.0,92.0926,92.9644,92.0926,92.889,18546.0
2020-02-18 10:00:00,110.65,110.65,109.91,109.92,12149.0,92.7549,92.7549,92.1345,92.1429,12149.0
2020-02-18 10:30:00,110.05,110.5,110.03,110.31,6693.0,92.2519,92.6291,92.2351,92.4699,6693.0
2020-02-18 11:00:00,110.29,110.29,109.61,109.61,8195.0,92.4531,92.4531,91.8831,91.8831,8195.0
2020-02-18 11:30:00,109.7,109.84,109.4,109.53,7341.0,91.9585,92.0759,91.707,91.816,7341.0
2020-02-18 12:00:00,109.57,109.66,109.27,109.38,10405.0,91.8495,91.925,91.5981,91.6903,10405.0
2020-02-18 12:30:00,109.34,109.78,109.34,109.74,5830.0,91.6567,92.0256,91.6567,91.992,5830.0
2020-02-18 13:00:00,109.83,109.95,109.76,109.82,7516.0,92.0675,92.1681,92.0088,92.0591,7516.0
2020-02-18 13:30:00,109.86,109.89,109.44,109.48,9114.0,92.0926,92.1178,91.7406,91.7741,9114.0
2020-02-18 14:00:00,109.58,109.65,109.36,109.58,10804.0,91.8579,91.9166,91.6735,91.8579,10804.0
2020-02-18 14:30:00,109.51,110.08,109.47,110.07,12026.0,91.7992,92.2771,91.7657,92.2687,12026.0
2020-02-18 15:00:00,110.05,110.27,110.04,110.26,18433.0,92.2519,92.4363,92.2435,92.4279,18433.0
2020-02-18 15:30:00,110.28,110.36,109.9,110.27,78046.0,92.4447,92.5118,92.1262,92.4363,78046.0
2020-02-19 09:30:00,110.6,110.83,110.04,110.81,18051.0,92.713,92.9058,92.2435,92.889,18051.0
2020-02-19 10:00:00,110.72,110.93,110.39,110.39,13441.0,92.8135,92.9896,92.5369,92.5369,13441.0
2020-02-19 10:30:00,110.35,110.49,110.18,110.39,10777.0,92.5034,92.6207,92.3609,92.5369,10777.0
2020-02-19 11:00:00,110.33,110.8,110.33,110.66,8830.0,92.4866,92.8806,92.4866,92.7632,8830.0
2020-02-19 11:30:00,110.66,110.66,110.27,110.33,9220.0,92.7632,92.7632,92.4363,92.4866,9220.0
2020-02-19 12:00:00,110.3,110.35,110.21,110.23,5035.0,92.4615,92.5034,92.386,92.4028,5035.0
2020-02-19 12:30:00,110.26,110.31,110.2,110.25,4800.0,92.4279,92.4699,92.3776,92.4196,4800.0
2020-02-19 13:00:00,110.27,110.43,110.19,110.43,8635.0,92.4363,92.5704,92.3693,92.5704,8635.0
2020-02-19 13:30:00,110.43,110.64,110.36,110.59,43119.0,92.5704,92.7465,92.5118,92.7046,43119.0
2020-02-19 14:00:00,110.62,110.77,110.53,110.73,18599.0,92.7297,92.8555,92.6543,92.8219,18599.0
2020-02-19 14:30:00,110.73,110.92,110.45,110.49,20495.0,92.8219,92.9812,92.5872,92.6207,20495.0
2020-02-19 15:00:00,110.45,110.74,110.34,110.7,31287.0,92.5872,92.8303,92.495,92.7968,31287.0
2020-02-19 15:30:00,110.7,110.89,110.44,110.72,109909.0,92.7968,92.9561,92.5788,92.8135,109909.0
2020-02-20 09:30:00,110.43,111.47,110.43,111.36,19783.0,92.5704,93.4423,92.5704,93.35,19783.0
2020-02-20 10:00:00,111.23,112.33,111.21,112.26,37807.0,93.2411,94.1632,93.2243,94.1045,37807.0
2020-02-20 10:30:00,112.26,112.26,111.4,111.4,19835.0,94.1045,94.1045,93.3836,93.3836,19835.0
2020-02-20 11:00:00,111.36,111.41,110.55,110.55,17152.0,93.35,93.392,92.671,92.671,17152.0
2020-02-20 11:30:00,110.47,111.23,109.71,110.55,36593.0,92.604,93.2411,91.9669,92.671,36593.0
2020-02-20 12:00:00,110.55,110.58,110.13,110.35,12938.0,92.671,92.6962,92.319,92.5034,12938.0
2020-02-20 12:30:00,110.37,111.0,110.33,111.0,27212.0,92.5202,93.0483,92.4866,93.0483,27212.0
2020-02-20 13:00:00,111.01,111.18,110.67,110.79,17720.0,93.0566,93.1992,92.7716,92.8722,17720.0
2020-02-20 13:30:00,110.78,110.99,110.62,110.73,31868.0,92.8638,93.0399,92.7297,92.8219,31868.0
2020-02-20 14:00:00,110.73,111.0,110.68,110.98,25408.0,92.8219,93.0483,92.78,93.0315,25408.0
2020-02-20 14:30:00,111.0,111.46,110.93,111.15,26042.0,93.0483,93.4339,92.9896,93.174,26042.0
2020-02-20 15:00:00,111.1,111.44,110.99,111.21,24552.0,93.1321,93.4171,93.0399,93.2243,24552.0
2020-02-20 15:30:00,111.22,111.55,111.22,111.34,77566.0,93.2327,93.5093,93.2327,93.3333,77566.0
2020-02-21 09:30:00,110.87,111.84,110.8,110.83,104061.0,92.9393,93.7524,92.8806,92.9058,104061.0
2020-02-21 10:00:00,110.82,111.03,110.0,110.81,106725.0,92.8974,93.0734,92.21,92.889,106725.0
2020-02-21 10:30:00,110.78,110.81,109.66,110.44,46232.0,92.8638,92.889,91.925,92.5788,46232.0
2020-02-21 11:00:00,110.39,110.4,110.09,110.21,37264.0,92.5369,92.5453,92.2854,92.386,37264.0
2020-02-21 11:30:00,110.25,110.37,110.11,110.31,27855.0,92.4196,92.5202,92.3022,92.4699,27855.0
2020-02-21 12:00:00,110.31,110.74,110.26,110.46,66674.0,92.4699,92.8303,92.4279,92.5956,66674.0
2020-02-21 12:30:00,110.45,110.52,110.22,110.31,20074.0,92.5872,92.6459,92.3944,92.4699,20074.0
2020-02-21 13:00:00,110.26,110.47,110.04,110.17,22364.0,92.4279,92.604,92.2435,92.3525,22364.0
2020-02-21 13:30:00,110.11,110.16,109.59,109.81,28776.0,92.3022,92.3441,91.8663,92.0507,28776.0
2020-02-21 14:00:00,109.86,110.65,109.82,110.46,34559.0,92.0926,92.7549,92.0591,92.5956,34559.0
2020-02-21 14:30:00,110.46,110.51,109.92,110.25,44995.0,92.5956,92.6375,92.1429,92.4196,44995.0
2020-02-21 15:00:00,110.27,110.36,109.9,110.02,38888.0,92.4363,92.5118,92.1262,92.2268,38888.0
2020-02-21 15:30:00,110.02,110.9,110.02,110.74,156193.0,92.2268,92.9644,92.2268,92.8303,156193.0
2020-02-24 09:30:00,96.0,97.98,91.89,95.93,235238.0,80.4742,82.134,77.0289,80.4155,235238.0
2020-02-24 10:00:00,95.9,96.83,95.26,96.11,230456.0,80.3903,81.1699,79.8539,80.5664,230456.0
2020-02-24 10:30:00,96.14,97.41,95.91,97.25,165147.0,80.5915,81.6561,80.3987,81.522,165147.0
2020-02-24 11:00:00,97.25,98.11,97.18,97.97,173939.0,81.522,82.2429,81.4633,82.1256,173939.0
2020-02-24 11:30:00,97.85,98.14,95.74,96.33,154486.0,82.025,82.2681,80.2562,80.7508,154486.0
2020-02-24 12:00:00,96.38,96.38,95.03,95.13,88458.0,80.7927,80.7927,79.661,79.7449,88458.0
2020-02-24 12:30:00,95.12,95.33,94.97,95.14,81005.0,79.7365,79.9125,79.6108,79.7533,81005.0
2020-02-24 13:00:00,95.11,95.14,94.43,95.14,83736.0,79.7281,79.7533,79.1581,79.7533,83736.0
2020-02-24 13:30:00,95.14,95.32,94.4,95.09,73075.0,79.7533,79.9041,79.1329,79.7113,73075.0
2020-02-24 14:00:00,95.07,96.36,95.07,95.94,95916.0,79.6946,80.776,79.6946,80.4239,95916.0
2020-02-24 14:30:00,95.94,97.42,95.94,97.2,89441.0,80.4239,81.6645,80.4239,81.4801,89441.0
2020-02-24 15:00:00,97.19,97.52,96.18,97.16,153748.0,81.4717,81.7483,80.6251,81.4466,153748.0
2020-02-24 15:30:00,97.15,97.47,96.53,96.61,305234.0,81.4382,81.7064,80.9185,80.9855,305234.0
2020-02-25 09:30:00,96.98,97.14,92.42,93.35,87106.0,81.2957,81.4298,77.4732,78.2528,87106.0
2020-02-25 10:00:00,93.37,94.31,93.0,93.0,119892.0,78.2695,79.0575,77.9594,77.9594,119892.0
2020-02-25 10:30:00,93.0,93.69,92.74,93.69,51458.0,77.9594,78.5378,77.7414,78.5378,51458.0
2020-02-25 11:00:00,93.66,94.31,92.19,92.78,53519.0,78.5126,79.0575,77.2804,77.7749,53519.0
2020-02-25 11:30:00,92.83,93.26,92.57,92.91,35487.0,77.8168,78.1773,77.5989,77.8839,35487.0
2020-02-25 12:00:00,92.92,93.48,92.82,92.93,67325.0,77.8923,78.3617,77.8085,77.9007,67325.0
2020-02-25 12:30:00,92.92,93.09,92.32,92.54,45671.0,77.8923,78.0348,77.3893,77.5737,45671.0
2020-02-25 13:00:00,92.51,93.11,92.33,92.98,104669.0,77.5486,78.0516,77.3977,77.9426,104669.0
2020-02-25 13:30:00,92.97,92.97,91.21,91.39,64691.0,77.9342,77.9342,76.4588,76.6097,64691.0
2020-02-25 14:00:00,91.27,91.35,90.85,90.94,29652.0,76.5091,76.5762,76.1571,76.2325,29652.0
2020-02-25 14:30:00,90.91,92.86,90.87,92.43,70894.0,76.2074,77.842,76.1738,77.4815,70894.0
2020-02-25 15:00:00,92.41,92.81,92.13,92.4,40423.0,77.4648,77.8001,77.2301,77.4564,40423.0
2020-02-25 15:30:00,92.37,92.38,91.49,91.72,100728.0,77.4312,77.4396,76.6936,76.8864,100728.0
2020-02-26 09:30:00,92.96,92.96,91.07,91.21,55708.0,77.9258,77.9258,76.3415,76.4588,55708.0
2020-02-26 10:00:00,91.24,91.95,91.16,91.78,60064.0,76.484,77.0792,76.4169,76.9367,60064.0
2020-02-26 10:30:00,91.82,93.18,91.82,92.81,58750.0,76.9702,78.1102,76.9702,77.8001,58750.0
2020-02-26 11:00:00,92.86,93.73,92.76,93.72,23236.0,77.842,78.5713,77.7582,78.5629,23236.0
2020-02-26 11:30:00,93.66,93.76,92.61,92.62,36172.0,78.5126,78.5964,77.6324,77.6408,36172.0
2020-02-26 12:00:00,92.61,92.7,91.81,92.0,38119.0,77.6324,77.7079,76.9618,77.1211,38119.0
2020-02-26 12:30:00,92.06,92.35,91.88,92.01,39230.0,77.1714,77.4145,77.0205,77.1295,39230.0
2020-02-26 13:00:00,91.98,92.15,91.62,91.74,20497.0,77.1043,77.2468,76.8025,76.9031,20497.0
2020-02-26 13:30:00,91.73,91.82,90.7,91.06,35415.0,76.8947,76.9702,76.0313,76.3331,35415.0
2020-02-26 14:00:00,91.08,91.46,90.82,90.95,35105.0,76.3499,76.6684,76.1319,76.2409,35105.0
2020-02-26 14:30:00,90.98,91.08,90.64,90.71,47545.0,76.266,76.3499,75.981,76.0397,47545.0
2020-02-26 15:00:00,90.79,91.47,90.71,91.06,44730.0,76.1068,76.6768,76.0397,76.3331,44730.0
2020-02-26 15:30:00,91.06,91.19,90.42,90.48,205683.0,76.3331,76.4421,75.7966,75.8469,205683.0
2020-02-27 09:30:00,88.47,88.87,86.52,87.42,28083.0,74.162,74.4973,72.5273,73.2818,28083.0
2020-02-27 10:00:00,87.58,88.36,87.42,87.63,27602.0,73.4159,74.0698,73.2818,73.4578,27602.0
2020-02-27 10:30:00,87.65,88.92,87.22,88.92,78170.0,73.4746,74.5392,73.1141,74.5392,78170.0
2020-02-27 11:00:00,88.86,89.92,88.84,89.67,39320.0,74.4889,75.3775,74.4721,75.1679,39320.0
2020-02-27 11:30:00,89.71,91.02,89.64,90.96,30673.0,75.2014,76.2996,75.1428,76.2493,30673.0
2020-02-27 12:00:00,91.06,92.62,91.03,92.38,60099.0,76.3331,77.6408,76.308,77.4396,60099.0
2020-02-27 12:30:00,92.32,93.23,92.29,92.9,38668.0,77.3893,78.1522,77.3642,77.8755,38668.0
2020-02-27 13:00:00,92.81,93.33,92.63,93.02,27166.0,77.8001,78.236,77.6492,77.9761,27166.0
2020-02-27 13:30:00,93.04,93.19,91.86,92.52,63958.0,77.9929,78.1186,77.0037,77.557,63958.0
2020-02-27 14:00:00,92.46,93.05,92.22,93.01,43509.0,77.5067,78.0013,77.3055,77.9677,43509.0
2020-02-27 14:30:00,92.97,92.99,92.18,92.3,35439.0,77.9342,77.951,77.272,77.3726,35439.0
2020-02-27 15:00:00,92.28,93.06,92.02,92.62,41102.0,77.3558,78.0097,77.1378,77.6408,41102.0
2020-02-27 15:30:00,92.63,92.92,91.69,91.69,144051.0,77.6492,77.8923,76.8612,76.8612,144051.0
2020-02-28 09:30:00,88.49,90.86,88.49,90.1,88770.0,74.1787,76.1655,74.1787,75.5284,88770.0
2020-02-28 10:00:00,90.08,91.25,89.33,90.38,69796.0,75.5116,76.4924,74.8829,75.7631,69796.0
2020-02-28 10:30:00,90.28,91.37,90.17,91.1,52818.0,75.6793,76.593,75.587,76.3666,52818.0
2020-02-28 11:00:00,91.07,91.18,89.68,90.22,92239.0,76.3415,76.4337,75.1763,75.629,92239.0
2020-02-28 11:30:00,90.18,91.82,90.12,91.34,77803.0,75.5954,76.9702,75.5451,76.5678,77803.0
2020-02-28 12:00:00,91.44,92.01,90.84,92.01,39490.0,76.6516,77.1295,76.1487,77.1295,39490.0
2020-02-28 12:30:00,92.13,92.44,91.57,92.24,28539.0,77.2301,77.4899,76.7606,77.3223,28539.0
2020-02-28 13:00:00,92.27,92.36,91.51,91.57,44923.0,77.3474,77.4229,76.7103,76.7606,44923.0
2020-02-28 13:30:00,91.47,91.54,90.37,90.94,27887.0,76.6768,76.7355,75.7547,76.2325,27887.0
2020-02-28 14:00:00,90.71,91.06,90.26,90.77,27619.0,76.0397,76.3331,75.6625,76.09,27619.0
2020-02-28 14:30:00,90.77,91.33,90.3,90.3,27128.0,76.09,76.5594,75.696,75.696,27128.0
2020-02-28 15:00:00,90.39,90.98,89.96,90.12,30234.0,75.7715,76.266,75.411,75.5451,30234.0
2020-02-28 15:30:00,90.11,91.74,89.91,91.53,106999.0,75.5367,76.9031,75.3691,76.7271,106999.0
2020-03-02 09:30:00,91.61,91.66,90.31,90.38,61891.0,76.7942,76.8361,75.7044,75.7631,61891.0
2020-03-02 10:00:00,90.61,90.82,89.82,90.01,62790.0,75.9559,76.1319,75.2936,75.4529,62790.0
2020-03-02 10:30:00,90.16,91.78,89.97,91.18,31074.0,75.5787,76.9367,75.4194,76.4337,31074.0
2020-03-02 11:00:00,91.2,91.97,91.05,91.59,23961.0,76.4505,77.0959,76.3247,76.7774,23961.0
2020-03-02 11:30:00,91.62,92.43,91.45,92.3,28144.0,76.8025,77.4815,76.66,77.3726,28144.0
2020-03-02 12:00:00,92.36,92.43,91.51,91.51,26919.0,77.4229,77.4815,76.7103,76.7103,26919.0
2020-03-02 12:30:00,91.56,92.21,91.56,92.02,24046.0,76.7522,77.2971,76.7522,77.1378,24046.0
2020-03-02 13:00:00,91.98,92.06,91.55,91.67,43956.0,77.1043,77.1714,76.7439,76.8445,43956.0
2020-03-02 13:30:00,91.75,92.11,91.37,91.87,62860.0,76.9115,77.2133,76.593,77.0121,62860.0
2020-03-02 14:00:00,91.87,92.16,91.61,91.72,48013.0,77.0121,77.2552,76.7942,76.8864,48013.0
2020-03-02 14:30:00,91.83,92.05,91.03,91.26,56738.0,76.9786,77.163,76.308,76.5008,56738.0
2020-03-02 15:00:00,91.26,92.73,91.24,92.55,33318.0,76.5008,77.733,76.484,77.5821,33318.0
2020-03-02 15:30:00,92.63,95.28,92.61,95.12,137114.0,77.6492,79.8706,77.6324,79.7365,137114.0
2020-03-03 09:30:00,95.33,95.38,93.54,94.1,13188.0,79.9125,79.9544,78.412,78.8815,13188.0
2020-03-03 10:00:00,94.6,96.59,94.43,95.23,46750.0,79.3006,80.9688,79.1581,79.8287,46750.0
2020-03-03 10:30:00,95.25,97.13,95.09,96.86,35584.0,79.8455,81.4214,79.7113,81.1951,35584.0
2020-03-03 11:00:00,96.78,96.78,93.43,93.66,85855.0,81.128,81.128,78.3198,78.5126,85855.0
2020-03-03 11:30:00,93.41,94.55,93.41,94.34,15736.0,78.303,79.2587,78.303,79.0826,15736.0
2020-03-03 12:00:00,94.34,94.51,93.64,93.68,13594.0,79.0826,79.2251,78.4958,78.5294,13594.0
2020-03-03 12:30:00,93.76,94.14,93.36,93.56,15186.0,78.5964,78.915,78.2611,78.4288,15186.0
2020-03-03 13:00:00,93.51,93.51,92.34,92.71,21491.0,78.3869,78.3869,77.4061,77.7163,21491.0
2020-03-03 13:30:00,92.58,92.86,91.9,92.06,44569.0,77.6073,77.842,77.0373,77.1714,44569.0
2020-03-03 14:00:00,92.2,92.2,90.82,91.59,67890.0,77.2887,77.2887,76.1319,76.7774,67890.0
2020-03-03 14:30:00,91.45,92.11,90.67,91.77,38729.0,76.66,77.2133,76.0062,76.9283,38729.0
2020-03-03 15:00:00,91.95,92.53,91.61,92.48,44138.0,77.0792,77.5654,76.7942,77.5235,44138.0
2020-03-03 15:30:00,92.36,92.38,91.28,91.48,103693.0,77.4229,77.4396,76.5175,76.6852,103693.0
2020-03-04 09:30:00,93.06,93.06,91.15,91.62,15330.0,78.0097,78.0097,76.4086,76.8025,15330.0
2020-03-04 10:00:00,92.02,92.8,91.44,92.73,39591.0,77.1378,77.7917,76.6516,77.733,39591.0
2020-03-04 10:30:00,92.68,92.68,91.45,91.59,11022.0,77.6911,77.6911,76.66,76.7774,11022.0
2020-03-04 11:00:00,91.66,91.77,91.03,91.55,12551.0,76.8361,76.9283,76.308,76.7439,12551.0
2020-03-04 11:30:00,91.55,91.56,90.89,91.16,7985.0,76.7439,76.7522,76.1906,76.4169,7985.0
2020-03-04 12:00:00,91.14,91.67,91.03,91.67,5681.0,76.4002,76.8445,76.308,76.8445,5681.0
2020-03-04 12:30:00,91.79,92.08,91.22,92.08,7209.0,76.945,77.1881,76.4672,77.1881,7209.0
2020-03-04 13:00:00,92.17,92.66,92.02,92.6,9248.0,77.2636,77.6743,77.1378,77.624,9248.0
2020-03-04 13:30:00,92.66,92.77,92.0,92.22,12870.0,77.6743,77.7666,77.1211,77.3055,12870.0
2020-03-04 14:00:00,92.31,92.65,91.98,92.48,11825.0,77.3809,77.666,77.1043,77.5235,11825.0
2020-03-04 14:30:00,92.51,92.81,92.25,92.8,22035.0,77.5486,77.8001,77.3307,77.7917,22035.0
2020-03-04 15:00:00,92.77,93.18,92.62,93.18,27821.0,77.7666,78.1102,77.6408,78.1102,27821.0
2020-03-04 15:30:00,93.19,93.32,92.72,92.91,148322.0,78.1186,78.2276,77.7246,77.8839,148322.0
2020-03-05 09:30:00,89.52,89.88,88.79,88.88,18798.0,75.5567,75.8606,74.9406,75.0166,18798.0
2020-03-05 10:00:00,88.77,88.88,87.67,87.73,23216.0,74.9237,75.0166,73.9953,74.0459,23216.0
2020-03-05 10:30:00,87.69,87.7,86.8,86.94,117325.0,74.0122,74.0206,73.261,73.3792,117325.0
2020-03-05 11:00:00,86.84,88.05,86.73,87.8,23708.0,73.2948,74.316,73.2019,74.105,23708.0
2020-03-05 11:30:00,87.91,88.06,87.31,87.4,16617.0,74.1979,74.3245,73.6915,73.7674,16617.0
2020-03-05 12:00:00,87.38,87.45,86.66,86.81,70949.0,73.7505,73.8096,73.1428,73.2694,70949.0
2020-03-05 12:30:00,86.88,87.05,85.87,86.23,15161.0,73.3285,73.472,72.4761,72.7799,15161.0
2020-03-05 13:00:00,86.1,86.24,85.65,86.02,16303.0,72.6702,72.7884,72.2904,72.6027,16303.0
2020-03-05 13:30:00,86.11,87.01,86.05,86.78,56006.0,72.6786,73.4382,72.628,73.2441,56006.0
2020-03-05 14:00:00,86.71,86.81,85.94,86.01,15893.0,73.185,73.2694,72.5351,72.5942,15893.0
2020-03-05 14:30:00,86.07,86.52,85.98,86.28,21655.0,72.6449,73.0247,72.5689,72.8221,21655.0
2020-03-05 15:00:00,86.22,86.4,85.8,86.12,45398.0,72.7715,72.9234,72.417,72.6871,45398.0
2020-03-05 15:30:00,86.14,87.57,86.13,87.47,188373.0,72.704,73.9109,72.6955,73.8265,188373.0
2020-03-06 09:30:00,85.02,86.11,84.53,85.46,65633.0,71.7586,72.6786,71.3451,72.13,65633.0
2020-03-06 10:00:00,85.59,86.63,85.24,86.55,65219.0,72.2397,73.1175,71.9443,73.05,65219.0
2020-03-06 10:30:00,86.69,87.41,86.57,87.06,34490.0,73.1682,73.7759,73.0669,73.4804,34490.0
2020-03-06 11:00:00,86.95,87.22,86.22,86.29,14910.0,73.3876,73.6155,72.7715,72.8306,14910.0
2020-03-06 11:30:00,86.39,86.59,85.78,86.59,25338.0,72.915,73.0838,72.4001,73.0838,25338.0
2020-03-06 12:00:00,86.64,86.64,85.93,85.93,15186.0,73.126,73.126,72.5267,72.5267,15186.0
2020-03-06 12:30:00,85.94,86.73,85.94,86.14,43327.0,72.5351,73.2019,72.5351,72.704,43327.0
2020-03-06 13:00:00,86.09,87.08,86.05,86.67,23742.0,72.6617,73.4973,72.628,73.1513,23742.0
2020-03-06 13:30:00,86.73,87.01,86.4,86.59,53592.0,73.2019,73.4382,72.9234,73.0838,53592.0
2020-03-06 14:00:00,86.55,86.86,86.26,86.57,10619.0,73.05,73.3116,72.8052,73.0669,10619.0
2020-03-06 14:30:00,86.51,86.65,85.95,86.13,16051.0,73.0162,73.1344,72.5436,72.6955,16051.0
2020-03-06 15:00:00,86.22,86.82,86.07,86.43,198364.0,72.7715,73.2779,72.6449,72.9487,198364.0
2020-03-06 15:30:00,86.41,87.21,86.26,86.77,225141.0,72.9318,73.6071,72.8052,73.2357,225141.0
2020-03-09 09:30:00,81.52,81.72,80.44,81.43,9056.0,68.8046,68.9734,67.893,68.7286,9056.0
2020-03-09 10:00:00,81.34,81.54,80.46,81.4,250388.0,68.6527,68.8215,67.9099,68.7033,250388.0
2020-03-09 10:30:00,81.45,82.06,81.22,81.25,31538.0,68.7455,69.2603,68.5514,68.5767,31538.0
2020-03-09 11:00:00,81.27,82.19,81.07,82.07,73288.0,68.5936,69.3701,68.4248,69.2688,73288.0
2020-03-09 11:30:00,81.97,82.56,81.78,82.01,80889.0,69.1844,69.6824,69.024,69.2181,80889.0
2020-03-09 12:00:00,82.04,82.5,81.18,81.3,29174.0,69.2435,69.6317,68.5176,68.6189,29174.0
2020-03-09 12:30:00,81.36,81.36,80.85,80.94,20142.0,68.6695,68.6695,68.2391,68.315,20142.0
2020-03-09 13:00:00,80.83,81.15,80.54,80.74,13516.0,68.2222,68.4923,67.9774,68.1462,13516.0
2020-03-09 13:30:00,80.78,80.78,79.93,80.0,28202.0,68.18,68.18,67.4626,67.5217,28202.0
2020-03-09 14:00:00,80.06,80.52,79.5,79.92,42690.0,67.5723,67.9606,67.0997,67.4541,42690.0
2020-03-09 14:30:00,79.84,82.03,79.67,82.0,47429.0,67.3866,69.235,67.2431,69.2097,47429.0
2020-03-09 15:00:00,81.91,83.01,81.44,82.81,53126.0,69.1337,70.0622,68.7371,69.8934,53126.0
2020-03-09 15:30:00,82.76,83.04,81.4,81.43,141679.0,69.8512,70.0875,68.7033,68.7286,141679.0
2020-03-10 09:30:00,84.76,85.35,82.03,82.37,40847.0,71.5392,72.0372,69.235,69.522,40847.0
2020-03-10 10:00:00,82.38,82.49,81.18,81.21,41323.0,69.5304,69.6233,68.5176,68.5429,41323.0
2020-03-10 10:30:00,81.15,81.15,80.09,80.14,26999.0,68.4923,68.4923,67.5976,67.6398,26999.0
2020-03-10 11:00:00,80.2,80.52,78.76,78.8,33805.0,67.6905,67.9606,66.4751,66.5088,33805.0
2020-03-10 11:30:00,78.74,79.07,78.13,78.66,26099.0,66.4582,66.7367,65.9433,66.3907,26099.0
2020-03-10 12:00:00,78.86,79.86,78.86,79.11,17379.0,66.5595,67.4035,66.5595,66.7705,17379.0
2020-03-10 12:30:00,79.08,79.66,78.61,79.59,27469.0,66.7452,67.2347,66.3485,67.1756,27469.0
2020-03-10 13:00:00,79.53,80.22,79.07,79.96,37610.0,67.125,67.7073,66.7367,67.4879,37610.0
2020-03-10 13:30:00,79.99,80.36,78.91,79.04,33004.0,67.5132,67.8255,66.6017,66.7114,33004.0
2020-03-10 14:00:00,78.94,80.23,78.85,80.17,29433.0,66.627,67.7158,66.551,67.6651,29433.0
2020-03-10 14:30:00,80.16,81.61,80.06,81.41,52244.0,67.6567,68.8805,67.5723,68.7117,52244.0
2020-03-10 15:00:00,81.46,82.04,81.46,81.82,293285.0,68.7539,69.2435,68.7539,69.0578,293285.0
2020-03-10 15:30:00,81.79,82.62,81.45,82.52,173850.0,69.0325,69.733,68.7455,69.6486,173850.0
2020-03-11 09:30:00,80.44,81.59,79.04,81.17,57778.0,67.893,68.8637,66.7114,68.5092,57778.0
2020-03-11 10:00:00,81.55,81.65,80.06,80.34,30306.0,68.8299,68.9143,67.5723,67.8086,30306.0
2020-03-11 10:30:00,80.11,80.15,79.19,79.9,31619.0,67.6145,67.6483,66.838,67.4373,31619.0
2020-03-11 11:00:00,79.85,79.88,79.08,79.48,24922.0,67.3951,67.4204,66.7452,67.0828,24922.0
2020-03-11 11:30:00,79.45,80.84,79.33,80.38,28613.0,67.0575,68.2306,66.9562,67.8424,28613.0
2020-03-11 12:00:00,80.41,81.17,80.17,80.37,21952.0,67.8677,68.5092,67.6651,67.834,21952.0
2020-03-11 12:30:00,80.31,80.39,78.79,78.95,32864.0,67.7833,67.8508,66.5004,66.6354,32864.0
2020-03-11 13:00:00,78.9,78.9,78.13,78.57,48497.0,66.5932,66.5932,65.9433,66.3147,48497.0
2020-03-11 13:30:00,78.59,78.95,78.15,78.67,63104.0,66.3316,66.6354,65.9602,66.3991,63104.0
2020-03-11 14:00:00,78.67,79.13,78.16,78.99,44194.0,66.3991,66.7874,65.9687,66.6692,44194.0
2020-03-11 14:30:00,78.98,79.87,78.98,79.78,34727.0,66.6608,67.4119,66.6608,67.336,34727.0
2020-03-11 15:00:00,79.8,79.93,78.87,79.19,62363.0,67.3529,67.4626,66.5679,66.838,62363.0
2020-03-11 15:30:00,79.12,80.22,79.0,79.86,207734.0,66.7789,67.7073,66.6776,67.4035,207734.0
2020-03-12 09:30:00,75.23,76.12,74.3,76.12,22576.0,63.4957,64.2469,62.7107,64.2469,22576.0
2020-03-12 10:00:00,76.18,76.35,73.89,74.09,48488.0,64.2975,64.441,62.3647,62.5335,48488.0
2020-03-12 10:30:00,74.12,74.89,73.6,74.72,93017.0,62.5588,63.2087,62.1199,63.0652,93017.0
2020-03-12 11:00:00,74.59,74.69,73.56,74.5,38467.0,62.9555,63.0399,62.0862,62.8795,38467.0
2020-03-12 11:30:00,74.56,74.95,74.31,74.31,46218.0,62.9302,63.2594,62.7192,62.7192,46218.0
2020-03-12 12:00:00,74.29,74.42,73.56,74.24,46973.0,62.7023,62.812,62.0862,62.6601,46973.0
2020-03-12 12:30:00,74.15,76.0,73.44,75.62,47859.0,62.5841,64.1456,61.9849,63.8249,47859.0
2020-03-12 13:00:00,75.62,77.18,75.05,75.27,49794.0,63.8249,65.1415,63.3438,63.5294,49794.0
2020-03-12 13:30:00,75.12,75.45,74.07,75.44,28954.0,63.4028,63.6814,62.5166,63.6729,28954.0
2020-03-12 14:00:00,75.48,76.17,74.88,74.89,38155.0,63.7067,64.2891,63.2003,63.2087,38155.0
2020-03-12 14:30:00,74.89,75.64,74.52,74.8,36814.0,63.2087,63.8417,62.8964,63.1328,36814.0
2020-03-12 15:00:00,74.83,75.38,74.55,74.55,48352.0,63.1581,63.6223,62.9217,62.9217,48352.0
2020-03-12 15:30:00,74.53,74.94,73.1,73.49,140747.0,62.9049,63.2509,61.6979,62.0271,140747.0
2020-03-13 09:30:00,76.75,76.75,73.04,74.78,45586.0,64.7786,64.7786,61.6473,63.1159,45586.0
2020-03-13 10:00:00,74.93,76.43,73.92,75.8,61046.0,63.2425,64.5085,62.39,63.9768,61046.0
2020-03-13 10:30:00,75.73,77.08,75.59,75.8,58755.0,63.9177,65.0571,63.7995,63.9768,58755.0
2020-03-13 11:00:00,75.8,76.61,75.24,75.25,47504.0,63.9768,64.6604,63.5041,63.5126,47504.0
2020-03-13 11:30:00,75.26,75.28,73.63,74.34,46348.0,63.521,63.5379,62.1453,62.7445,46348.0
2020-03-13 12:00:00,74.41,74.72,73.34,74.5,25038.0,62.8036,63.0652,61.9005,62.8795,25038.0
2020-03-13 12:30:00,74.5,76.31,74.41,75.97,25363.0,62.8795,64.4072,62.8036,64.1203,25363.0
2020-03-13 13:00:00,75.95,77.09,75.88,76.76,75891.0,64.1034,65.0656,64.0443,64.787,75891.0
2020-03-13 13:30:00,76.87,76.87,75.99,76.04,30254.0,64.8799,64.8799,64.1371,64.1793,30254.0
2020-03-13 14:00:00,76.07,76.07,74.28,74.33,38484.0,64.2047,64.2047,62.6939,62.7361,38484.0
2020-03-13 14:30:00,74.34,74.76,73.53,74.69,43035.0,62.7445,63.099,62.0608,63.0399,43035.0
2020-03-13 15:00:00,74.69,75.16,74.5,74.62,48966.0,63.0399,63.4366,62.8795,62.9808,48966.0
2020-03-13 15:30:00,74.58,75.79,73.71,75.44,226810.0,62.9471,63.9683,62.2128,63.6729,226810.0
2020-03-16 09:30:00,64.2,65.27,64.2,64.84,13903.0,54.1861,55.0892,54.1861,54.7263,13903.0
2020-03-16 10:00:00,64.97,65.77,64.23,64.81,68673.0,54.836,55.5112,54.2115,54.701,68673.0
2020-03-16 10:30:00,64.96,66.64,64.91,64.91,55814.0,54.8276,56.2455,54.7854,54.7854,55814.0
2020-03-16 11:00:00,64.9,69.88,64.9,69.27,62810.0,54.7769,58.9802,54.7769,58.4653,62810.0
2020-03-16 11:30:00,69.39,69.64,68.49,68.82,41267.0,58.5666,58.7776,57.807,58.0855,41267.0
2020-03-16 12:00:00,68.86,69.79,67.71,67.75,43032.0,58.1193,58.9042,57.1486,57.1824,43032.0
2020-03-16 12:30:00,67.86,68.13,67.0,67.32,40478.0,57.2753,57.5031,56.5494,56.8195,40478.0
2020-03-16 13:00:00,67.25,67.71,67.03,67.3,57429.0,56.7604,57.1486,56.5747,56.8026,57429.0
2020-03-16 13:30:00,67.1,67.1,65.24,65.45,42529.0,56.6338,56.6338,55.0639,55.2412,42529.0
2020-03-16 14:00:00,65.39,65.41,63.93,64.45,39984.0,55.1905,55.2074,53.9582,54.3971,39984.0
2020-03-16 14:30:00,64.5,65.5,64.29,64.82,54481.0,54.4393,55.2834,54.2621,54.7094,54481.0
2020-03-16 15:00:00,64.81,65.28,64.1,64.67,62758.0,54.701,55.0977,54.1017,54.5828,62758.0
2020-03-16 15:30:00,64.67,64.98,63.17,64.12,194694.0,54.5828,54.8445,53.3168,54.1186,194694.0
2020-03-17 09:30:00,65.41,66.05,63.52,64.56,56079.0,55.2074,55.7476,53.6122,54.49,56079.0
2020-03-17 10:00:00,64.44,67.07,64.29,66.71,61012.0,54.3887,56.6085,54.2621,56.3046,61012.0
2020-03-17 10:30:00,66.7,66.93,65.74,66.05,52979.0,56.2962,56.4903,55.4859,55.7476,52979.0
2020-03-17 11:00:00,66.04,69.28,65.96,68.66,130297.0,55.7391,58.4738,55.6716,57.9505,130297.0
2020-03-17 11:30:00,68.68,71.07,68.18,71.07,53552.0,57.9673,59.9846,57.5453,59.9846,53552.0
2020-03-17 12:00:00,71.16,72.97,69.95,70.12,37504.0,60.0605,61.5882,59.0393,59.1827,37504.0
2020-03-17 12:30:00,70.18,70.48,69.61,69.8,24379.0,59.2334,59.4866,58.7523,58.9127,24379.0
2020-03-17 13:00:00,69.8,69.92,68.57,69.01,41057.0,58.9127,59.0139,57.8745,58.2459,41057.0
2020-03-17 13:30:00,69.02,70.45,68.97,70.04,32127.0,58.2543,59.4613,58.2121,59.1152,32127.0
2020-03-17 14:00:00,70.14,71.42,69.96,70.8,37516.0,59.1996,60.28,59.0477,59.7567,37516.0
2020-03-17 14:30:00,70.87,71.91,70.86,71.87,38737.0,59.8158,60.6935,59.8073,60.6598,38737.0
2020-03-17 15:00:00,71.89,71.94,71.35,71.69,51526.0,60.6767,60.7189,60.2209,60.5079,51526.0
2020-03-17 15:30:00,71.68,75.79,71.68,75.15,136298.0,60.4994,63.9683,60.4994,63.4282,136298.0
2020-03-18 09:30:00,69.74,73.27,68.65,71.96,60373.0,58.862,61.8414,57.942,60.7357,60373.0
2020-03-18 10:00:00,71.66,73.34,70.37,71.07,41340.0,60.4825,61.9005,59.3937,59.9846,41340.0
2020-03-18 10:30:00,71.31,72.93,70.66,71.63,48586.0,60.1871,61.5544,59.6385,60.4572,48586.0
2020-03-18 11:00:00,71.77,72.32,70.34,71.75,58178.0,60.5754,61.0396,59.3684,60.5585,58178.0
2020-03-18 11:30:00,71.74,73.8,71.23,73.67,66570.0,60.5501,62.2887,60.1196,62.179,66570.0
2020-03-18 12:00:00,73.61,74.62,72.6,73.93,56896.0,62.1284,62.9808,61.2759,62.3985,56896.0
2020-03-18 12:30:00,74.0,74.2,71.9,71.91,39970.0,62.4575,62.6263,60.6851,60.6935,39970.0
2020-03-18 13:00:00,69.7,72.31,69.13,69.53,61312.0,58.8282,61.0311,58.3472,58.6848,61312.0
2020-03-18 13:30:00,69.55,73.49,69.3,70.68,104310.0,58.7016,62.0271,58.4906,59.6554,104310.0
2020-03-18 14:00:00,70.68,71.09,69.84,70.81,40291.0,59.6554,60.0014,58.9464,59.7651,40291.0
2020-03-18 14:30:00,70.66,73.1,69.83,73.1,72961.0,59.6385,61.6979,58.938,61.6979,72961.0
2020-03-18 15:00:00,73.0,73.45,71.34,72.72,75288.0,61.6135,61.9933,60.2124,61.3772,75288.0
2020-03-18 15:30:00,72.29,76.57,71.88,76.0,112108.0,61.0143,64.6267,60.6682,64.1456,112108.0
2020-03-19 09:30:00,75.16,75.16,71.64,72.54,42351.0,63.4366,63.4366,60.4656,61.2253,42351.0
2020-03-19 10:00:00,72.59,75.34,71.9,74.87,49248.0,61.2675,63.5885,60.6851,63.1918,49248.0
2020-03-19 10:30:00,75.08,77.29,70.35,71.4,83724.0,63.3691,65.2344,59.3769,60.2631,83724.0
2020-03-19 11:00:00,71.78,72.29,69.5,72.13,55944.0,60.5838,61.0143,58.6594,60.8792,55944.0
2020-03-19 11:30:00,71.86,74.64,70.74,74.23,26045.0,60.6513,62.9977,59.706,62.6517,26045.0
2020-03-19 12:00:00,74.25,74.85,71.06,71.97,36467.0,62.6685,63.175,59.9761,60.7442,36467.0
2020-03-19 12:30:00,71.82,74.87,71.14,73.47,40153.0,60.6176,63.1918,60.0436,62.0102,40153.0
2020-03-19 13:00:00,73.47,74.54,72.62,72.88,30280.0,62.0102,62.9133,61.2928,61.5122,30280.0
2020-03-19 13:30:00,72.86,75.04,72.5,73.99,42071.0,61.4954,63.3353,61.1915,62.4491,42071.0
2020-03-19 14:00:00,73.81,79.05,73.56,78.37,60902.0,62.2972,66.7198,62.0862,66.1459,60902.0
2020-03-19 14:30:00,78.4,78.4,73.92,75.03,60018.0,66.1712,66.1712,62.39,63.3269,60018.0
2020-03-19 15:00:00,74.76,74.82,72.49,73.64,107511.0,63.099,63.1496,61.1831,62.1537,107511.0
2020-03-19 15:30:00,73.74,73.91,71.81,72.31,156596.0,62.2381,62.3816,60.6091,61.0311,156596.0
2020-03-20 09:30:00,72.71,74.15,72.06,72.59,63594.0,61.3688,62.5841,60.8201,61.2675,63594.0
2020-03-20 10:00:00,72.94,73.35,70.94,71.57,24885.0,61.5629,61.9089,59.8748,60.4066,24885.0
2020-03-20 10:30:00,71.46,72.79,70.92,72.16,43031.0,60.3137,61.4363,59.858,60.9045,43031.0
2020-03-20 11:00:00,72.35,72.5,69.56,71.35,28645.0,61.0649,61.1915,58.7101,60.2209,28645.0
2020-03-20 11:30:00,71.12,71.51,69.8,70.29,39930.0,60.0268,60.3559,58.9127,59.3262,39930.0
2020-03-20 12:00:00,70.18,70.98,69.39,70.11,82290.0,59.2334,59.9086,58.5666,59.1743,82290.0
2020-03-20 12:30:00,70.29,71.12,69.42,69.61,37286.0,59.3262,60.0268,58.5919,58.7523,37286.0
2020-03-20 13:00:00,69.41,70.09,67.92,68.84,55522.0,58.5835,59.1574,57.3259,58.1024,55522.0
2020-03-20 13:30:00,68.92,69.64,68.81,69.55,28208.0,58.1699,58.7776,58.0771,58.7016,28208.0
2020-03-20 14:00:00,69.55,69.55,67.35,67.52,45856.0,58.7016,58.7016,56.8448,56.9883,45856.0
2020-03-20 14:30:00,67.52,68.6,67.17,67.45,34251.0,56.9883,57.8998,56.6929,56.9292,34251.0
2020-03-20 15:00:00,67.57,67.62,66.1,66.7,85891.0,57.0305,57.0727,55.7898,56.2962,85891.0
2020-03-20 15:30:00,66.94,67.79,65.72,66.48,162334.0,56.4988,57.2162,55.469,56.1105,162334.0
2020-03-23 09:30:00,66.08,67.18,62.91,67.18,48382.0,55.7729,56.7013,53.0973,56.7013,48382.0
2020-03-23 10:00:00,67.44,68.6,66.02,68.53,36676.0,56.9208,57.8998,55.7223,57.8407,36676.0
2020-03-23 10:30:00,68.53,69.32,66.8,66.89,43775.0,57.8407,58.5075,56.3806,56.4566,43775.0
2020-03-23 11:00:00,67.17,67.41,64.1,64.76,36010.0,56.6929,56.8954,54.1017,54.6588,36010.0
2020-03-23 11:30:00,64.76,65.86,63.07,64.27,28560.0,54.6588,55.5872,53.2324,54.2452,28560.0
2020-03-23 12:00:00,64.23,66.09,63.21,65.14,22257.0,54.2115,55.7813,53.3506,54.9795,22257.0
2020-03-23 12:30:00,65.1,67.2,65.0,66.88,15210.0,54.9458,56.7182,54.8614,56.4481,15210.0
2020-03-23 13:00:00,66.96,67.57,66.2,66.76,23487.0,56.5156,57.0305,55.8742,56.3468,23487.0
2020-03-23 13:30:00,66.45,68.81,66.05,67.53,45376.0,56.0852,58.0771,55.7476,56.9967,45376.0
2020-03-23 14:00:00,67.51,67.89,65.88,67.55,50568.0,56.9798,57.3006,55.6041,57.0136,50568.0
2020-03-23 14:30:00,67.47,67.91,65.4,65.4,43030.0,56.9461,57.3175,55.199,55.199,43030.0
2020-03-23 15:00:00,65.47,66.5,64.79,65.23,36983.0,55.258,56.1274,54.6841,55.0555,36983.0
2020-03-23 15:30:00,65.06,66.07,64.51,65.28,121951.0,54.912,55.7645,54.4478,55.0977,121951.0
2020-03-24 09:30:00,67.95,70.25,67.15,68.54,45260.0,57.3512,59.2925,56.676,57.8492,45260.0
2020-03-24 10:00:00,68.16,68.74,67.54,68.15,46681.0,57.5285,58.018,57.0052,57.52,46681.0
2020-03-24 10:30:00,68.1,68.47,66.8,68.03,37699.0,57.4778,57.7901,56.3806,57.4187,37699.0
2020-03-24 11:00:00,67.91,69.03,67.77,68.5,20862.0,57.3175,58.2628,57.1993,57.8154,20862.0
2020-03-24 11:30:00,68.49,69.74,68.16,68.8,27545.0,57.807,58.862,57.5285,58.0686,27545.0
2020-03-24 12:00:00,68.7,69.26,68.29,68.67,17383.0,57.9842,58.4569,57.6382,57.9589,17383.0
2020-03-24 12:30:00,68.69,69.31,68.08,68.29,18087.0,57.9758,58.4991,57.4609,57.6382,18087.0
2020-03-24 13:00:00,68.31,68.79,67.9,68.73,15447.0,57.6551,58.0602,57.309,58.0095,15447.0
2020-03-24 13:30:00,68.46,69.37,68.3,69.11,19415.0,57.7817,58.5497,57.6466,58.3303,19415.0
2020-03-24 14:00:00,68.93,69.59,68.62,69.53,17716.0,58.1784,58.7354,57.9167,58.6848,17716.0
2020-03-24 14:30:00,69.42,71.02,69.13,71.02,25546.0,58.5919,59.9424,58.3472,59.9424,25546.0
2020-03-24 15:00:00,71.03,71.37,70.76,70.95,27608.0,59.9508,60.2378,59.7229,59.8833,27608.0
2020-03-24 15:30:00,70.87,71.12,69.75,70.48,119285.0,59.8158,60.0268,58.8704,59.4866,119285.0
2020-03-25 09:30:00,69.81,73.35,68.56,69.86,45336.0,58.9211,61.9089,57.8661,58.9633,45336.0
2020-03-25 10:00:00,69.33,70.24,68.27,68.66,19650.0,58.516,59.284,57.6213,57.9505,19650.0
2020-03-25 10:30:00,69.45,71.19,69.1,71.08,27199.0,58.6172,60.0858,58.3218,59.993,27199.0
2020-03-25 11:00:00,71.05,71.51,69.61,70.81,51497.0,59.9677,60.3559,58.7523,59.7651,51497.0
2020-03-25 11:30:00,70.59,71.43,70.48,71.19,25689.0,59.5794,60.2884,59.4866,60.0858,25689.0
2020-03-25 12:00:00,71.19,72.4,70.85,72.4,56428.0,60.0858,61.1071,59.7989,61.1071,56428.0
2020-03-25 12:30:00,72.32,74.15,71.96,72.86,29480.0,61.0396,62.5841,60.7357,61.4954,29480.0
2020-03-25 13:00:00,72.89,74.51,72.86,74.24,20109.0,61.5207,62.888,61.4954,62.6601,20109.0
2020-03-25 13:30:00,74.36,75.27,73.77,73.81,21201.0,62.7614,63.5294,62.2634,62.2972,21201.0
2020-03-25 14:00:00,73.94,74.43,72.66,74.01,23072.0,62.4069,62.8205,61.3266,62.466,23072.0
2020-03-25 14:30:00,73.67,75.23,72.79,74.48,21251.0,62.179,63.4957,61.4363,62.8627,21251.0
2020-03-25 15:00:00,74.08,74.58,73.26,74.36,23781.0,62.5251,62.9471,61.833,62.7614,23781.0
2020-03-25 15:30:00,74.3,74.68,72.05,72.36,78134.0,62.7107,63.0315,60.8117,61.0733,78134.0
2020-03-26 09:30:00,72.58,74.15,71.45,72.8,13427.0,61.259,62.5841,60.3053,61.4447,13427.0
2020-03-26 10:00:00,72.94,73.75,71.54,73.27,13940.0,61.5629,62.2465,60.3812,61.8414,13940.0
2020-03-26 10:30:00,72.96,73.91,72.24,73.55,45420.0,61.5798,62.3816,60.9721,62.0777,45420.0
2020-03-26 11:00:00,73.15,75.53,72.69,75.4,19785.0,61.7401,63.7489,61.3519,63.6392,19785.0
2020-03-26 11:30:00,75.6,76.97,75.54,75.84,19900.0,63.808,64.9643,63.7573,64.0105,19900.0
2020-03-26 12:00:00,76.11,76.65,75.51,76.5,9571.0,64.2384,64.6942,63.732,64.5676,9571.0
2020-03-26 12:30:00,76.43,77.72,76.22,77.72,16754.0,64.5085,65.5973,64.3313,65.5973,16754.0
2020-03-26 13:00:00,78.15,78.39,76.04,76.04,24925.0,65.9602,66.1628,64.1793,64.1793,24925.0
2020-03-26 13:30:00,75.98,76.04,75.0,75.33,13206.0,64.1287,64.1793,63.3016,63.5801,13206.0
2020-03-26 14:00:00,75.36,75.82,75.0,75.29,17807.0,63.6054,63.9937,63.3016,63.5463,17807.0
2020-03-26 14:30:00,75.7,76.24,75.46,75.7,13791.0,63.8924,64.3481,63.6898,63.8924,13791.0
2020-03-26 15:00:00,75.93,75.93,75.26,75.35,31165.0,64.0865,64.0865,63.521,63.597,31165.0
2020-03-26 15:30:00,75.32,76.18,74.37,75.59,100550.0,63.5716,64.2975,62.7698,63.7995,100550.0
2020-03-27 09:30:00,73.42,73.65,71.89,72.38,33139.0,61.968,62.1621,60.6767,61.0902,33139.0
2020-03-27 10:00:00,72.17,72.73,71.68,72.03,16767.0,60.913,61.3856,60.4994,60.7948,16767.0
2020-03-27 10:30:00,72.03,72.03,70.72,71.26,19572.0,60.7948,60.7948,59.6891,60.1449,19572.0
2020-03-27 11:00:00,71.17,72.37,71.13,71.28,15584.0,60.069,61.0818,60.0352,60.1618,15584.0
2020-03-27 11:30:00,71.35,71.35,70.0,70.45,17341.0,60.2209,60.2209,59.0815,59.4613,17341.0
2020-03-27 12:00:00,70.4,70.72,69.73,70.59,20083.0,59.4191,59.6891,58.8536,59.5794,20083.0
2020-03-27 12:30:00,70.73,71.03,70.47,70.88,15355.0,59.6976,59.9508,59.4781,59.8242,15355.0
2020-03-27 13:00:00,70.89,71.52,70.1,70.77,17299.0,59.8326,60.3644,59.1659,59.7314,17299.0
2020-03-27 13:30:00,70.67,71.82,70.5,70.63,27381.0,59.6469,60.6176,59.5035,59.6132,27381.0
2020-03-27 14:00:00,70.7,70.9,70.24,70.46,20558.0,59.6723,59.8411,59.284,59.4697,20558.0
2020-03-27 14:30:00,70.48,70.84,70.3,70.62,38681.0,59.4866,59.7904,59.3347,59.6047,38681.0
2020-03-27 15:00:00,70.65,70.95,70.47,70.78,70132.0,59.6301,59.8833,59.4781,59.7398,70132.0
2020-03-27 15:30:00,70.8,71.04,69.29,69.56,101274.0,59.7567,59.9592,58.4822,58.7101,101274.0
2020-03-30 09:30:00,69.39,69.39,65.0,66.75,70198.0,58.5666,58.5666,54.8614,56.3384,70198.0
2020-03-30 10:00:00,66.67,67.25,66.59,66.99,59427.0,56.2709,56.7604,56.2033,56.541,59427.0
2020-03-30 10:30:00,67.08,67.41,66.16,66.56,48319.0,56.6169,56.8954,55.8404,56.178,48319.0
2020-03-30 11:00:00,66.66,67.15,65.58,66.31,70583.0,56.2624,56.676,55.3509,55.967,70583.0
2020-03-30 11:30:00,66.39,67.04,65.73,66.58,30288.0,56.0345,56.5832,55.4775,56.1949,30288.0
2020-03-30 12:00:00,66.58,66.77,66.18,66.44,35868.0,56.1949,56.3553,55.8573,56.0767,35868.0
2020-03-30 12:30:00,66.47,66.95,66.37,66.85,28445.0,56.1021,56.5072,56.0177,56.4228,28445.0
2020-03-30 13:00:00,66.74,67.53,66.25,67.0,52709.0,56.3299,56.9967,55.9164,56.5494,52709.0
2020-03-30 13:30:00,66.93,67.57,66.67,67.05,32978.0,56.4903,57.0305,56.2709,56.5916,32978.0
2020-03-30 14:00:00,66.99,67.12,65.17,65.54,70726.0,56.541,56.6507,55.0048,55.3171,70726.0
2020-03-30 14:30:00,65.4,65.58,63.89,64.85,94149.0,55.199,55.3509,53.9245,54.7347,94149.0
2020-03-30 15:00:00,64.89,66.31,64.89,65.22,59795.0,54.7685,55.967,54.7685,55.047,59795.0
2020-03-30 15:30:00,65.3,66.41,64.72,66.0,182921.0,55.1146,56.0514,54.625,55.7054,182921.0
2020-03-31 09:30:00,66.28,68.48,65.09,67.76,19747.0,55.9417,57.7985,54.9373,57.1908,19747.0
2020-03-31 10:00:00,67.78,68.35,66.98,67.78,32792.0,57.2077,57.6888,56.5325,57.2077,32792.0
2020-03-31 10:30:00,67.8,68.89,67.58,68.59,27274.0,57.2246,58.1446,57.0389,57.8914,27274.0
2020-03-31 11:00:00,68.57,69.21,67.37,67.48,57781.0,57.8745,58.4147,56.8617,56.9545,57781.0
2020-03-31 11:30:00,67.69,68.09,67.37,67.59,17094.0,57.1318,57.4694,56.8617,57.0474,17094.0
2020-03-31 12:00:00,67.54,67.8,67.2,67.27,39215.0,57.0052,57.2246,56.7182,56.7773,39215.0
2020-03-31 12:30:00,67.37,68.1,67.09,67.94,19911.0,56.8617,57.4778,56.6254,57.3428,19911.0
2020-03-31 13:00:00,67.95,68.08,66.67,66.68,27507.0,57.3512,57.4609,56.2709,56.2793,27507.0
2020-03-31 13:30:00,66.75,66.85,66.05,66.3,33352.0,56.3384,56.4228,55.7476,55.9586,33352.0
2020-03-31 14:00:00,66.35,66.35,65.58,65.99,16640.0,56.0008,56.0008,55.3509,55.6969,16640.0
2020-03-31 14:30:00,65.95,66.81,65.95,66.63,17798.0,55.6632,56.389,55.6632,56.2371,17798.0
2020-03-31 15:00:00,66.63,66.64,65.97,66.18,20582.0,56.2371,56.2455,55.6801,55.8573,20582.0
2020-03-31 15:30:00,66.17,66.28,65.4,65.73,129368.0,55.8489,55.9417,55.199,55.4775,129368.0
2020-04-01 09:30:00,63.78,63.78,62.36,62.69,52883.0,53.8316,53.8316,52.6331,52.9117,52883.0
2020-04-01 10:00:00,62.73,63.25,62.37,62.97,33723.0,52.9454,53.3843,52.6416,53.148,33723.0
2020-04-01 10:30:00,63.13,63.16,62.74,63.05,50559.0,53.283,53.3084,52.9539,53.2155,50559.0
2020-04-01 11:00:00,63.05,63.12,62.4,62.54,24009.0,53.2155,53.2746,52.6669,52.7851,24009.0
2020-04-01 11:30:00,62.5,62.63,62.15,62.16,9738.0,52.7513,52.861,52.4559,52.4643,9738.0
2020-04-01 12:00:00,62.27,62.27,61.14,61.15,10531.0,52.5572,52.5572,51.6034,51.6119,10531.0
2020-04-01 12:30:00,61.04,61.28,60.17,60.84,10436.0,51.519,51.7216,50.7847,51.3502,10436.0
2020-04-01 13:00:00,60.71,61.76,60.48,61.57,30772.0,51.2405,52.1267,51.0464,51.9664,30772.0
2020-04-01 13:30:00,61.48,63.7,61.48,63.48,60243.0,51.8904,53.7641,51.8904,53.5784,60243.0
2020-04-01 14:00:00,63.41,64.21,63.11,64.12,72819.0,53.5194,54.1946,53.2662,54.1186,72819.0
2020-04-01 14:30:00,63.97,63.97,63.44,63.44,22645.0,53.992,53.992,53.5447,53.5447,22645.0
2020-04-01 15:00:00,63.4,63.69,62.88,62.88,50700.0,53.5109,53.7557,53.072,53.072,50700.0
2020-04-01 15:30:00,62.95,63.11,62.41,62.7,187854.0,53.1311,53.2662,52.6753,52.9201,187854.0
2020-04-02 09:30:00,62.07,64.03,62.07,63.67,14483.0,52.3884,54.0427,52.3884,53.7388,14483.0
2020-04-02 10:00:00,63.88,64.06,63.2,64.01,16703.0,53.916,54.068,53.3421,54.0258,16703.0
2020-04-02 10:30:00,63.9,65.45,63.87,64.87,30226.0,53.9329,55.2412,53.9076,54.7516,30226.0
2020-04-02 11:00:00,64.75,64.75,63.11,63.51,15103.0,54.6503,54.6503,53.2662,53.6038,15103.0
2020-04-02 11:30:00,63.59,65.11,63.59,64.44,18941.0,53.6713,54.9542,53.6713,54.3887,18941.0
2020-04-02 12:00:00,64.65,65.34,64.31,64.32,19834.0,54.5659,55.1483,54.279,54.2874,19834.0
2020-04-02 12:30:00,64.34,64.99,64.31,64.51,22988.0,54.3043,54.8529,54.279,54.4478,22988.0
2020-04-02 13:00:00,64.5,64.65,64.07,64.48,38237.0,54.4393,54.5659,54.0764,54.4225,38237.0
2020-04-02 13:30:00,64.48,64.64,64.26,64.47,24492.0,54.4225,54.5575,54.2368,54.414,24492.0
2020-04-02 14:00:00,64.38,64.65,63.97,64.55,22432.0,54.3381,54.5659,53.992,54.4815,22432.0
2020-04-02 14:30:00,64.48,66.31,64.29,66.26,52825.0,54.4225,55.967,54.2621,55.9248,52825.0
2020-04-02 15:00:00,66.26,66.43,65.66,65.99,44914.0,55.9248,56.0683,55.4184,55.6969,44914.0
2020-04-02 15:30:00,66.0,67.96,65.53,67.32,156481.0,55.7054,57.3597,55.3087,56.8195,156481.0
2020-04-03 09:30:00,66.51,67.05,66.01,67.0,26054.0,56.1358,56.5916,55.7138,56.5494,26054.0
2020-04-03 10:00:00,66.95,67.71,66.3,66.47,27895.0,56.5072,57.1486,55.9586,56.1021,27895.0
2020-04-03 10:30:00,66.59,66.79,66.09,66.23,24981.0,56.2033,56.3721,55.7813,55.8995,24981.0
2020-04-03 11:00:00,66.15,66.83,64.86,65.24,44622.0,55.832,56.4059,54.7432,55.0639,44622.0
2020-04-03 11:30:00,65.13,65.13,63.63,64.18,9652.0,54.9711,54.9711,53.705,54.1693,9652.0
2020-04-03 12:00:00,64.21,64.21,63.18,63.74,22538.0,54.1946,54.1946,53.3252,53.7979,22538.0
2020-04-03 12:30:00,63.73,64.46,63.64,64.45,14476.0,53.7894,54.4056,53.7135,54.3971,14476.0
2020-04-03 13:00:00,64.44,64.63,63.84,64.11,10859.0,54.3887,54.5491,53.8823,54.1102,10859.0
2020-04-03 13:30:00,64.06,64.23,63.67,63.9,8401.0,54.068,54.2115,53.7388,53.9329,8401.0
2020-04-03 14:00:00,64.0,64.22,63.74,64.14,22536.0,54.0173,54.203,53.7979,54.1355,22536.0
2020-04-03 14:30:00,64.07,64.62,63.94,64.57,18695.0,54.0764,54.5406,53.9667,54.4984,18695.0
2020-04-03 15:00:00,64.65,65.3,64.48,65.25,17886.0,54.5659,55.1146,54.4225,55.0724,17886.0
2020-04-03 15:30:00,65.23,66.02,65.12,65.62,83497.0,55.0555,55.7223,54.9626,55.3846,83497.0
2020-04-06 09:30:00,68.99,70.29,67.94,69.75,25500.0,58.229,59.3262,57.3428,58.8704,25500.0
2020-04-06 10:00:00,70.44,71.9,70.16,71.3,27160.0,59.4528,60.6851,59.2165,60.1787,27160.0
2020-04-06 10:30:00,71.26,72.15,70.35,72.08,28152.0,60.1449,60.8961,59.3769,60.837,28152.0
2020-04-06 11:00:00,72.17,72.3,70.87,70.87,42122.0,60.913,61.0227,59.8158,59.8158,42122.0
2020-04-06 11:30:00,70.86,71.6,70.77,71.0,26581.0,59.8073,60.4319,59.7314,59.9255,26581.0
2020-04-06 12:00:00,71.0,71.15,70.73,70.99,24461.0,59.9255,60.0521,59.6976,59.917,24461.0
2020-04-06 12:30:00,71.0,71.07,70.34,71.0,15797.0,59.9255,59.9846,59.3684,59.9255,15797.0
2020-04-06 13:00:00,71.07,71.49,70.69,71.02,22531.0,59.9846,60.339,59.6638,59.9424,22531.0
2020-04-06 13:30:00,70.98,71.71,70.87,71.69,17577.0,59.9086,60.5247,59.8158,60.5079,17577.0
2020-04-06 14:00:00,71.72,71.72,70.72,71.03,24122.0,60.5332,60.5332,59.6891,59.9508,24122.0
2020-04-06 14:30:00,71.05,71.22,70.65,71.01,13116.0,59.9677,60.1112,59.6301,59.9339,13116.0
2020-04-06 15:00:00,71.0,71.04,70.61,70.8,42625.0,59.9255,59.9592,59.5963,59.7567,42625.0
2020-04-06 15:30:00,70.8,71.34,70.58,71.0,209031.0,59.7567,60.2124,59.571,59.9255,209031.0
2020-04-07 09:30:00,75.0,75.84,71.78,75.64,100296.0,63.3016,64.0105,60.5838,63.8417,100296.0
2020-04-07 10:00:00,75.79,76.9,74.38,75.38,32448.0,63.9683,64.9052,62.7783,63.6223,32448.0
2020-04-07 10:30:00,75.57,76.43,74.28,75.01,46852.0,63.7827,64.5085,62.6939,63.31,46852.0
2020-04-07 11:00:00,75.38,77.01,75.14,75.67,34904.0,63.6223,64.998,63.4197,63.8671,34904.0
2020-04-07 11:30:00,75.72,76.31,75.02,75.02,22148.0,63.9093,64.4072,63.3184,63.3184,22148.0
2020-04-07 12:00:00,75.22,76.5,75.21,76.4,20437.0,63.4872,64.5676,63.4788,64.4832,20437.0
2020-04-07 12:30:00,76.5,77.13,76.11,76.98,18444.0,64.5676,65.0993,64.2384,64.9727,18444.0
2020-04-07 13:00:00,76.9,77.17,75.63,75.63,61765.0,64.9052,65.1331,63.8333,63.8333,61765.0
2020-04-07 13:30:00,75.65,76.01,74.95,75.16,65384.0,63.8502,64.154,63.2594,63.4366,65384.0
2020-04-07 14:00:00,75.24,75.41,74.58,75.24,44764.0,63.5041,63.6476,62.9471,63.5041,44764.0
2020-04-07 14:30:00,75.1,75.5,74.14,74.18,93425.0,63.386,63.7236,62.5757,62.6095,93425.0
2020-04-07 15:00:00,74.22,74.44,73.39,73.65,58159.0,62.6432,62.8289,61.9427,62.1621,58159.0
2020-04-07 15:30:00,73.72,74.41,72.66,73.21,244634.0,62.2212,62.8036,61.3266,61.7908,244634.0
2020-04-08 09:30:00,74.04,74.61,73.28,74.05,35027.0,62.4913,62.9724,61.8498,62.4997,35027.0
2020-04-08 10:00:00,73.9,75.03,73.5,74.91,23969.0,62.3731,63.3269,62.0355,63.2256,23969.0
2020-04-08 10:30:00,74.89,76.57,74.87,76.48,10119.0,63.2087,64.6267,63.1918,64.5507,10119.0
2020-04-08 11:00:00,76.42,77.57,76.41,77.29,18173.0,64.5001,65.4707,64.4916,65.2344,18173.0
2020-04-08 11:30:00,77.4,77.91,76.96,77.51,15426.0,65.3272,65.7577,64.9558,65.4201,15426.0
2020-04-08 12:00:00,77.33,78.38,77.18,78.16,14226.0,65.2681,66.1543,65.1415,65.9687,14226.0
2020-04-08 12:30:00,78.33,78.92,78.1,78.49,17172.0,66.1121,66.6101,65.918,66.2472,17172.0
2020-04-08 13:00:00,78.24,78.73,77.96,78.39,17316.0,66.0362,66.4498,65.7999,66.1628,17316.0
2020-04-08 13:30:00,78.39,78.39,77.73,77.92,12945.0,66.1628,66.1628,65.6057,65.7661,12945.0
2020-04-08 14:00:00,78.07,78.46,77.77,78.33,10212.0,65.8927,66.2219,65.6395,66.1121,10212.0
2020-04-08 14:30:00,78.45,78.74,77.94,78.45,16788.0,66.2134,66.4582,65.783,66.2134,16788.0
2020-04-08 15:00:00,78.44,79.28,78.36,79.15,29931.0,66.205,66.914,66.1375,66.8042,29931.0
2020-04-08 15:30:00,79.2,79.52,78.54,78.64,88756.0,66.8464,67.1165,66.2894,66.3738,88756.0
2020-04-09 09:30:00,80.72,82.48,79.01,79.09,120631.0,68.1294,69.6148,66.6861,66.7536,120631.0
2020-04-09 10:00:00,79.09,79.25,76.56,78.42,51172.0,66.7536,66.8886,64.6182,66.1881,51172.0
2020-04-09 10:30:00,78.25,79.55,78.01,79.17,68727.0,66.0446,67.1419,65.8421,66.8211,68727.0
2020-04-09 11:00:00,79.2,79.79,78.95,79.65,13628.0,66.8464,67.3444,66.6354,67.2263,13628.0
2020-04-09 11:30:00,79.91,79.91,78.69,78.98,11415.0,67.4457,67.4457,66.416,66.6608,11415.0
2020-04-09 12:00:00,79.0,79.28,78.72,78.93,24664.0,66.6776,66.914,66.4413,66.6186,24664.0
2020-04-09 12:30:00,79.1,80.09,79.05,79.84,11940.0,66.762,67.5976,66.7198,67.3866,11940.0
2020-04-09 13:00:00,79.85,80.2,79.71,79.9,8270.0,67.3951,67.6905,67.2769,67.4373,8270.0
2020-04-09 13:30:00,79.8,80.1,79.42,80.02,23988.0,67.3529,67.6061,67.0321,67.5385,23988.0
2020-04-09 14:00:00,80.02,80.02,78.11,78.13,21864.0,67.5385,67.5385,65.9265,65.9433,21864.0
2020-04-09 14:30:00,78.22,78.47,77.31,77.71,17479.0,66.0193,66.2303,65.2512,65.5889,17479.0
2020-04-09 15:00:00,77.73,77.79,77.18,77.78,52663.0,65.6057,65.6564,65.1415,65.6479,52663.0
2020-04-09 15:30:00,77.67,77.89,76.77,77.58,73700.0,65.5551,65.7408,64.7955,65.4791,73700.0
2020-04-13 09:30:00,77.45,77.55,74.47,75.12,42999.0,65.3694,65.4538,62.8542,63.4028,42999.0
2020-04-13 10:00:00,75.22,75.72,73.98,74.07,19268.0,63.4872,63.9093,62.4407,62.5166,19268.0
2020-04-13 10:30:00,74.23,74.49,72.31,72.99,70438.0,62.6517,62.8711,61.0311,61.6051,70438.0
2020-04-13 11:00:00,72.99,73.21,71.78,72.51,57438.0,61.6051,61.7908,60.5838,61.1999,57438.0
2020-04-13 11:30:00,72.51,72.85,72.02,72.39,41492.0,61.1999,61.4869,60.7864,61.0987,41492.0
2020-04-13 12:00:00,72.48,73.49,72.23,72.94,86944.0,61.1746,62.0271,60.9636,61.5629,86944.0
2020-04-13 12:30:00,72.94,72.94,72.01,72.44,22906.0,61.5629,61.5629,60.7779,61.1409,22906.0
2020-04-13 13:00:00,72.26,72.69,71.45,71.63,18753.0,60.9889,61.3519,60.3053,60.4572,18753.0
2020-04-13 13:30:00,71.71,72.16,71.43,72.03,16803.0,60.5247,60.9045,60.2884,60.7948,16803.0
2020-04-13 14:00:00,72.05,72.3,71.82,72.05,34799.0,60.8117,61.0227,60.6176,60.8117,34799.0
2020-04-13 14:30:00,72.0,72.24,71.42,72.04,19385.0,60.7695,60.9721,60.28,60.8033,19385.0
2020-04-13 15:00:00,72.02,72.85,71.81,72.85,22118.0,60.7864,61.4869,60.6091,61.4869,22118.0
2020-04-13 15:30:00,72.77,73.36,72.73,73.11,142237.0,61.4194,61.9174,61.3856,61.7064,142237.0
2020-04-14 09:30:00,74.42,75.97,74.08,75.4,12746.0,62.812,64.1203,62.5251,63.6392,12746.0
2020-04-14 10:00:00,75.14,76.18,74.96,75.76,20974.0,63.4197,64.2975,63.2678,63.943,20974.0
2020-04-14 10:30:00,75.72,76.3,75.68,75.8,28456.0,63.9093,64.3988,63.8755,63.9768,28456.0
2020-04-14 11:00:00,75.89,75.89,74.39,74.67,65743.0,64.0527,64.0527,62.7867,63.023,65743.0
2020-04-14 11:30:00,74.67,74.75,74.34,74.7,5229.0,63.023,63.0906,62.7445,63.0484,5229.0
2020-04-14 12:00:00,74.72,75.29,74.64,75.12,22161.0,63.0652,63.5463,62.9977,63.4028,22161.0
2020-04-14 12:30:00,75.12,75.5,75.03,75.42,6211.0,63.4028,63.7236,63.3269,63.656,6211.0
2020-04-14 13:00:00,75.47,75.61,75.22,75.52,8478.0,63.6982,63.8164,63.4872,63.7404,8478.0
2020-04-14 13:30:00,75.44,75.96,75.43,75.59,62713.0,63.6729,64.1118,63.6645,63.7995,62713.0
2020-04-14 14:00:00,75.61,75.62,75.33,75.33,8920.0,63.8164,63.8249,63.5801,63.5801,8920.0
2020-04-14 14:30:00,75.41,75.5,75.13,75.41,11881.0,63.6476,63.7236,63.4113,63.6476,11881.0
2020-04-14 15:00:00,75.38,75.38,74.37,74.45,20484.0,63.6223,63.6223,62.7698,62.8373,20484.0
2020-04-14 15:30:00,74.48,75.37,74.4,75.05,49865.0,62.8627,63.6138,62.7951,63.3438,49865.0
2020-04-15 09:30:00,72.56,73.44,70.82,71.78,18537.0,61.2421,61.9849,59.7736,60.5838,18537.0
2020-04-15 10:00:00,71.63,72.18,70.7,70.89,13329.0,60.4572,60.9214,59.6723,59.8326,13329.0
2020-04-15 10:30:00,70.93,71.11,70.25,70.97,12112.0,59.8664,60.0183,59.2925,59.9002,12112.0
2020-04-15 11:00:00,70.73,70.96,70.02,70.55,5400.0,59.6976,59.8917,59.0983,59.5457,5400.0
2020-04-15 11:30:00,70.55,70.71,69.64,69.87,34987.0,59.5457,59.6807,58.7776,58.9717,34987.0
2020-04-15 12:00:00,69.86,70.08,69.63,69.88,20628.0,58.9633,59.149,58.7692,58.9802,20628.0
2020-04-15 12:30:00,69.98,70.15,69.72,70.01,41036.0,59.0646,59.2081,58.8451,59.0899,41036.0
2020-04-15 13:00:00,70.0,70.61,69.66,69.67,102176.0,59.0815,59.5963,58.7945,58.8029,102176.0
2020-04-15 13:30:00,69.76,69.97,69.07,69.36,22326.0,58.8789,59.0561,58.2965,58.5413,22326.0
2020-04-15 14:00:00,69.45,70.17,69.42,70.05,12519.0,58.6172,59.2249,58.5919,59.1237,12519.0
2020-04-15 14:30:00,70.16,70.18,69.63,69.97,27571.0,59.2165,59.2334,58.7692,59.0561,27571.0
2020-04-15 15:00:00,69.95,69.95,68.3,68.43,24610.0,59.0393,59.0393,57.6466,57.7563,24610.0
2020-04-15 15:30:00,68.56,69.11,68.33,68.7,87101.0,57.8661,58.3303,57.6719,57.9842,87101.0
2020-04-16 09:30:00,69.32,69.32,68.29,68.46,9846.0,58.5075,58.5075,57.6382,57.7817,9846.0
2020-04-16 10:00:00,68.63,69.13,67.84,68.54,16244.0,57.9251,58.3472,57.2584,57.8492,16244.0
2020-04-16 10:30:00,68.64,70.37,68.39,70.13,94833.0,57.9336,59.3937,57.7226,59.1912,94833.0
2020-04-16 11:00:00,70.27,71.01,69.97,70.58,113053.0,59.3093,59.9339,59.0561,59.571,113053.0
2020-04-16 11:30:00,70.56,70.93,70.38,70.64,22453.0,59.5541,59.8664,59.4022,59.6216,22453.0
2020-04-16 12:00:00,70.77,70.77,69.97,70.13,27271.0,59.7314,59.7314,59.0561,59.1912,27271.0
2020-04-16 12:30:00,70.0,70.06,69.45,70.02,17805.0,59.0815,59.1321,58.6172,59.0983,17805.0
2020-04-16 13:00:00,69.97,70.32,69.63,70.28,11701.0,59.0561,59.3515,58.7692,59.3178,11701.0
2020-04-16 13:30:00,70.33,70.75,70.21,70.7,29776.0,59.36,59.7145,59.2587,59.6723,29776.0
2020-04-16 14:00:00,70.7,71.29,70.51,71.16,12900.0,59.6723,60.1702,59.5119,60.0605,12900.0
2020-04-16 14:30:00,71.22,71.84,70.98,71.61,20297.0,60.1112,60.6345,59.9086,60.4403,20297.0
2020-04-16 15:00:00,71.54,72.2,71.36,72.05,37963.0,60.3812,60.9383,60.2293,60.8117,37963.0
2020-04-16 15:30:00,72.09,72.52,72.06,72.38,104134.0,60.8455,61.2084,60.8201,61.0902,104134.0
2020-04-17 09:30:00,75.12,77.25,74.71,76.26,26316.0,63.4028,65.2006,63.0568,64.365,26316.0
2020-04-17 10:00:00,76.3,76.8,76.1,76.25,33186.0,64.3988,64.8208,64.23,64.3566,33186.0
2020-04-17 10:30:00,76.28,76.43,74.56,74.84,30159.0,64.3819,64.5085,62.9302,63.1665,30159.0
2020-04-17 11:00:00,74.74,75.17,74.41,74.67,11872.0,63.0821,63.445,62.8036,63.023,11872.0
2020-04-17 11:30:00,74.7,75.64,74.66,74.99,25571.0,63.0484,63.8417,63.0146,63.2931,25571.0
2020-04-17 12:00:00,75.08,75.48,74.83,75.09,19443.0,63.3691,63.7067,63.1581,63.3775,19443.0
2020-04-17 12:30:00,75.11,75.64,75.02,75.6,10035.0,63.3944,63.8417,63.3184,63.808,10035.0
2020-04-17 13:00:00,75.62,76.11,75.53,76.03,20521.0,63.8249,64.2384,63.7489,64.1709,20521.0
2020-04-17 13:30:00,76.06,76.32,75.8,75.97,22033.0,64.1962,64.4157,63.9768,64.1203,22033.0
2020-04-17 14:00:00,75.96,76.37,75.74,76.36,22740.0,64.1118,64.4579,63.9261,64.4494,22740.0
2020-04-17 14:30:00,76.35,76.68,76.1,76.5,48633.0,64.441,64.7195,64.23,64.5676,48633.0
2020-04-17 15:00:00,76.44,76.5,75.96,76.21,37785.0,64.5169,64.5676,64.1118,64.3228,37785.0
2020-04-17 15:30:00,76.22,76.57,76.01,76.12,108759.0,64.3313,64.6267,64.154,64.2469,108759.0
2020-04-20 09:30:00,73.95,74.97,72.61,74.61,11377.0,62.4153,63.2762,61.2843,62.9724,11377.0
2020-04-20 10:00:00,74.54,74.55,73.83,74.38,6804.0,62.9133,62.9217,62.3141,62.7783,6804.0
2020-04-20 10:30:00,74.48,75.99,74.44,75.66,9855.0,62.8627,64.1371,62.8289,63.8586,9855.0
2020-04-20 11:00:00,75.72,76.03,75.46,76.03,9755.0,63.9093,64.1709,63.6898,64.1709,9755.0
2020-04-20 11:30:00,76.09,76.59,75.96,76.22,13311.0,64.2215,64.6436,64.1118,64.3313,13311.0
2020-04-20 12:00:00,76.2,76.26,75.94,76.19,15834.0,64.3144,64.365,64.0949,64.3059,15834.0
2020-04-20 12:30:00,76.28,76.35,76.11,76.2,8151.0,64.3819,64.441,64.2384,64.3144,8151.0
2020-04-20 13:00:00,76.2,76.2,75.29,75.36,11803.0,64.3144,64.3144,63.5463,63.6054,11803.0
2020-04-20 13:30:00,75.33,75.55,75.09,75.35,9490.0,63.5801,63.7658,63.3775,63.597,9490.0
2020-04-20 14:00:00,75.34,75.34,74.29,74.29,23981.0,63.5885,63.5885,62.7023,62.7023,23981.0
2020-04-20 14:30:00,74.36,74.78,74.13,74.45,20143.0,62.7614,63.1159,62.5673,62.8373,20143.0
2020-04-20 15:00:00,74.58,75.14,74.4,75.03,22736.0,62.9471,63.4197,62.7951,63.3269,22736.0
2020-04-20 15:30:00,75.03,75.3,74.31,74.31,81698.0,63.3269,63.5548,62.7192,62.7192,81698.0
2020-04-21 09:30:00,72.57,72.84,71.9,72.51,45013.0,61.2506,61.4785,60.6851,61.1999,45013.0
2020-04-21 10:00:00,72.62,73.11,71.9,73.01,13869.0,61.2928,61.7064,60.6851,61.622,13869.0
2020-04-21 10:30:00,73.12,73.13,72.58,72.87,11276.0,61.7148,61.7232,61.259,61.5038,11276.0
2020-04-21 11:00:00,72.7,72.84,71.79,71.94,23534.0,61.3603,61.4785,60.5923,60.7189,23534.0
2020-04-21 11:30:00,72.07,72.17,71.78,72.13,9260.0,60.8286,60.913,60.5838,60.8792,9260.0
2020-04-21 12:00:00,72.1,72.48,71.94,72.44,13690.0,60.8539,61.1746,60.7189,61.1409,13690.0
2020-04-21 12:30:00,72.36,72.59,72.01,72.34,6862.0,61.0733,61.2675,60.7779,61.0565,6862.0
2020-04-21 13:00:00,72.47,72.85,72.35,72.84,12838.0,61.1662,61.4869,61.0649,61.4785,12838.0
2020-04-21 13:30:00,72.68,72.78,71.73,71.76,30383.0,61.3434,61.4278,60.5416,60.5669,30383.0
2020-04-21 14:00:00,71.66,72.15,71.52,71.94,11993.0,60.4825,60.8961,60.3644,60.7189,11993.0
2020-04-21 14:30:00,71.84,71.87,71.48,71.67,13753.0,60.6345,60.6598,60.3306,60.491,13753.0
2020-04-21 15:00:00,71.69,72.22,71.69,72.06,29826.0,60.5079,60.9552,60.5079,60.8201,29826.0
2020-04-21 15:30:00,71.96,72.36,71.85,71.98,67026.0,60.7357,61.0733,60.6429,60.7526,67026.0
2020-04-22 09:30:00,73.96,74.17,71.75,71.75,14476.0,62.4238,62.601,60.5585,60.5585,14476.0
2020-04-22 10:00:00,72.01,72.93,72.01,72.62,2989.0,60.7779,61.5544,60.7779,61.2928,2989.0
2020-04-22 10:30:00,72.69,72.73,71.99,72.11,8100.0,61.3519,61.3856,60.7611,60.8623,8100.0
2020-04-22 11:00:00,72.04,72.51,71.7,72.5,9147.0,60.8033,61.1999,60.5163,61.1915,9147.0
2020-04-22 11:30:00,72.52,72.66,72.17,72.55,34119.0,61.2084,61.3266,60.913,61.2337,34119.0
2020-04-22 12:00:00,72.6,72.62,72.11,72.45,4112.0,61.2759,61.2928,60.8623,61.1493,4112.0
2020-04-22 12:30:00,72.45,72.81,72.45,72.76,42910.0,61.1493,61.4532,61.1493,61.411,42910.0
2020-04-22 13:00:00,72.74,72.81,72.35,72.5,13391.0,61.3941,61.4532,61.0649,61.1915,13391.0
2020-04-22 13:30:00,72.56,72.56,72.2,72.43,4381.0,61.2421,61.2421,60.9383,61.1324,4381.0
2020-04-22 14:00:00,72.48,72.84,72.28,72.65,12647.0,61.1746,61.4785,61.0058,61.3181,12647.0
2020-04-22 14:30:00,72.7,72.87,72.48,72.48,31085.0,61.3603,61.5038,61.1746,61.1746,31085.0
2020-04-22 15:00:00,72.48,72.57,72.31,72.37,11563.0,61.1746,61.2506,61.0311,61.0818,11563.0
2020-04-22 15:30:00,72.4,72.65,71.95,72.02,32085.0,61.1071,61.3181,60.7273,60.7864,32085.0
2020-04-23 09:30:00,72.12,72.71,71.62,71.84,9494.0,60.8708,61.3688,60.4488,60.6345,9494.0
2020-04-23 10:00:00,71.95,72.36,71.55,72.36,14497.0,60.7273,61.0733,60.3897,61.0733,14497.0
2020-04-23 10:30:00,72.41,72.93,72.37,72.81,24856.0,61.1155,61.5544,61.0818,61.4532,24856.0
2020-04-23 11:00:00,72.92,73.06,72.58,72.71,19304.0,61.546,61.6642,61.259,61.3688,19304.0
2020-04-23 11:30:00,72.75,72.85,72.27,72.85,12945.0,61.4025,61.4869,60.9974,61.4869,12945.0
2020-04-23 12:00:00,72.84,73.09,72.7,72.89,11739.0,61.4785,61.6895,61.3603,61.5207,11739.0
2020-04-23 12:30:00,72.86,72.91,71.72,72.14,14853.0,61.4954,61.5376,60.5332,60.8877,14853.0
2020-04-23 13:00:00,72.08,72.65,71.47,71.77,13992.0,60.837,61.3181,60.3222,60.5754,13992.0
2020-04-23 13:30:00,71.68,71.97,71.42,71.68,7361.0,60.4994,60.7442,60.28,60.4994,7361.0
2020-04-23 14:00:00,71.69,71.73,71.33,71.52,24940.0,60.5079,60.5416,60.204,60.3644,24940.0
2020-04-23 14:30:00,71.55,72.06,71.43,71.9,27715.0,60.3897,60.8201,60.2884,60.6851,27715.0
2020-04-23 15:00:00,71.84,72.01,71.41,71.83,24147.0,60.6345,60.7779,60.2715,60.626,24147.0
2020-04-23 15:30:00,71.84,72.59,71.7,71.71,48052.0,60.6345,61.2675,60.5163,60.5247,48052.0
2020-04-24 09:30:00,72.76,73.14,71.72,72.48,5535.0,61.411,61.7317,60.5332,61.1746,5535.0
2020-04-24 10:00:00,72.4,72.91,72.19,72.42,9264.0,61.1071,61.5376,60.9299,61.124,9264.0
2020-04-24 10:30:00,72.36,72.89,72.18,72.54,7702.0,61.0733,61.5207,60.9214,61.2253,7702.0
2020-04-24 11:00:00,72.57,72.58,71.57,71.91,8388.0,61.2506,61.259,60.4066,60.6935,8388.0
2020-04-24 11:30:00,72.03,72.03,71.35,71.53,10079.0,60.7948,60.7948,60.2209,60.3728,10079.0
2020-04-24 12:00:00,71.64,72.02,71.39,72.02,6493.0,60.4656,60.7864,60.2546,60.7864,6493.0
2020-04-24 12:30:00,71.94,72.13,71.7,71.93,8867.0,60.7189,60.8792,60.5163,60.7104,8867.0
2020-04-24 13:00:00,71.9,72.07,71.85,72.0,11580.0,60.6851,60.8286,60.6429,60.7695,11580.0
2020-04-24 13:30:00,72.02,73.08,71.94,73.08,10055.0,60.7864,61.681,60.7189,61.681,10055.0
2020-04-24 14:00:00,73.17,73.36,72.85,73.09,5491.0,61.757,61.9174,61.4869,61.6895,5491.0
2020-04-24 14:30:00,73.09,73.48,73.09,73.32,8442.0,61.6895,62.0186,61.6895,61.8836,8442.0
2020-04-24 15:00:00,73.31,73.56,72.67,72.93,17437.0,61.8752,62.0862,61.335,61.5544,17437.0
2020-04-24 15:30:00,72.9,73.07,71.84,71.88,85731.0,61.5291,61.6726,60.6345,60.6682,85731.0
2020-04-27 09:30:00,72.68,75.66,72.68,75.61,32838.0,61.3434,63.8586,61.3434,63.8164,32838.0
2020-04-27 10:00:00,75.42,76.08,74.77,75.97,21257.0,63.656,64.2131,63.1074,64.1203,21257.0
2020-04-27 10:30:00,75.9,76.7,75.89,76.6,7530.0,64.0612,64.7364,64.0527,64.652,7530.0
2020-04-27 11:00:00,76.63,76.84,76.13,76.66,5536.0,64.6773,64.8546,64.2553,64.7026,5536.0
2020-04-27 11:30:00,76.58,77.35,76.54,77.28,13583.0,64.6351,65.285,64.6014,65.2259,13583.0
2020-04-27 12:00:00,77.22,77.95,77.12,77.58,19401.0,65.1753,65.7914,65.0909,65.4791,19401.0
2020-04-27 12:30:00,77.65,78.58,77.54,78.49,22433.0,65.5382,66.3232,65.4454,66.2472,22433.0
2020-04-27 13:00:00,78.52,78.62,78.32,78.62,21074.0,66.2725,66.3569,66.1037,66.3569,21074.0
2020-04-27 13:30:00,78.56,79.2,78.55,79.1,29017.0,66.3063,66.8464,66.2978,66.762,29017.0
2020-04-27 14:00:00,79.21,79.54,78.9,79.28,27508.0,66.8549,67.1334,66.5932,66.914,27508.0
2020-04-27 14:30:00,79.31,79.55,78.95,79.25,26245.0,66.9393,67.1419,66.6354,66.8886,26245.0
2020-04-27 15:00:00,79.32,79.73,79.05,79.23,23665.0,66.9477,67.2938,66.7198,66.8718,23665.0
2020-04-27 15:30:00,79.21,79.49,77.66,78.74,106389.0,66.8549,67.0912,65.5467,66.4582,106389.0
2020-04-28 09:30:00,80.96,81.99,80.32,80.32,29224.0,68.3319,69.2013,67.7917,67.7917,29224.0
2020-04-28 10:00:00,80.5,80.67,79.53,79.81,25531.0,67.9437,68.0872,67.125,67.3613,25531.0
2020-04-28 10:30:00,79.85,80.21,79.01,79.02,34164.0,67.3951,67.6989,66.6861,66.6945,34164.0
2020-04-28 11:00:00,79.11,80.56,79.11,80.23,27669.0,66.7705,67.9943,66.7705,67.7158,27669.0
2020-04-28 11:30:00,80.16,81.33,80.09,81.01,22949.0,67.6567,68.6442,67.5976,68.3741,22949.0
2020-04-28 12:00:00,81.12,81.19,80.52,80.96,23475.0,68.467,68.526,67.9606,68.3319,23475.0
2020-04-28 12:30:00,81.01,81.34,80.7,81.24,44058.0,68.3741,68.6527,68.1125,68.5682,44058.0
2020-04-28 13:00:00,81.26,81.36,81.11,81.21,30600.0,68.5851,68.6695,68.4585,68.5429,30600.0
2020-04-28 13:30:00,81.2,81.33,80.76,80.83,28592.0,68.5345,68.6442,68.1631,68.2222,28592.0
2020-04-28 14:00:00,80.83,81.32,80.78,81.24,31620.0,68.2222,68.6358,68.18,68.5682,31620.0
2020-04-28 14:30:00,81.29,81.31,80.34,80.8,39958.0,68.6104,68.6273,67.8086,68.1969,39958.0
2020-04-28 15:00:00,80.86,81.42,80.83,81.37,31011.0,68.2475,68.7202,68.2222,68.678,31011.0
2020-04-28 15:30:00,81.37,81.42,80.25,80.34,77024.0,68.678,68.7202,67.7327,67.8086,77024.0
2020-04-29 09:30:00,82.4,83.61,82.01,83.6,46234.0,69.5473,70.5686,69.2181,70.5601,46234.0
2020-04-29 10:00:00,83.59,83.59,82.88,83.04,41408.0,70.5517,70.5517,69.9524,70.0875,41408.0
2020-04-29 10:30:00,83.12,83.56,82.95,82.95,34444.0,70.155,70.5264,70.0115,70.0115,34444.0
2020-04-29 11:00:00,83.04,83.35,82.9,83.31,17095.0,70.0875,70.3491,69.9693,70.3154,17095.0
2020-04-29 11:30:00,83.31,84.32,83.15,84.24,42126.0,70.3154,71.1678,70.1803,71.1003,42126.0
2020-04-29 12:00:00,84.3,84.5,83.85,84.23,18707.0,71.151,71.3198,70.7711,71.0919,18707.0
2020-04-29 12:30:00,84.23,84.39,83.91,84.39,22458.0,71.0919,71.2269,70.8218,71.2269,22458.0
2020-04-29 13:00:00,84.39,84.61,84.24,84.3,17693.0,71.2269,71.4126,71.1003,71.151,17693.0
2020-04-29 13:30:00,84.31,84.5,83.66,84.31,31981.0,71.1594,71.3198,70.6108,71.1594,31981.0
2020-04-29 14:00:00,84.36,84.82,83.48,84.41,29362.0,71.2016,71.5898,70.4589,71.2438,29362.0
2020-04-29 14:30:00,84.42,84.51,83.89,84.24,28252.0,71.2522,71.3282,70.8049,71.1003,28252.0
2020-04-29 15:00:00,84.11,84.16,83.42,83.72,49427.0,70.9906,71.0328,70.4082,70.6614,49427.0
2020-04-29 15:30:00,83.67,83.67,82.53,82.83,100693.0,70.6192,70.6192,69.657,69.9102,100693.0
2020-04-30 09:30:00,81.73,82.53,79.8,81.06,30779.0,68.9818,69.657,67.3529,68.4163,30779.0
2020-04-30 10:00:00,81.0,81.29,80.2,80.72,32481.0,68.3657,68.6104,67.6905,68.1294,32481.0
2020-04-30 10:30:00,80.84,81.34,80.48,80.71,29079.0,68.2306,68.6527,67.9268,68.1209,29079.0
2020-04-30 11:00:00,80.71,80.74,79.57,79.67,27863.0,68.1209,68.1462,67.1587,67.2431,27863.0
2020-04-30 11:30:00,79.61,79.9,79.3,79.42,38623.0,67.1925,67.4373,66.9308,67.0321,38623.0
2020-04-30 12:00:00,79.37,79.39,78.96,79.18,23173.0,66.9899,67.0068,66.6439,66.8296,23173.0
2020-04-30 12:30:00,79.17,79.87,79.0,79.87,17949.0,66.8211,67.4119,66.6776,67.4119,17949.0
2020-04-30 13:00:00,79.88,79.91,79.43,79.49,14421.0,67.4204,67.4457,67.0406,67.0912,14421.0
2020-04-30 13:30:00,79.47,79.49,78.33,78.39,32959.0,67.0743,67.0912,66.1121,66.1628,32959.0
2020-04-30 14:00:00,78.39,78.8,78.34,78.73,16169.0,66.1628,66.5088,66.1206,66.4498,16169.0
2020-04-30 14:30:00,78.74,78.92,78.57,78.8,24420.0,66.4582,66.6101,66.3147,66.5088,24420.0
2020-04-30 15:00:00,78.82,79.12,78.72,78.98,19751.0,66.5257,66.7789,66.4413,66.6608,19751.0
2020-04-30 15:30:00,79.03,79.03,78.22,78.34,110661.0,66.703,66.703,66.0193,66.1206,110661.0
2020-05-01 09:30:00,76.59,76.97,74.43,75.01,16434.0,64.6436,64.9643,62.8205,63.31,16434.0
2020-05-01 10:00:00,75.16,75.91,75.16,75.79,10443.0,63.4366,64.0696,63.4366,63.9683,10443.0
2020-05-01 10:30:00,75.77,75.97,75.09,75.21,15808.0,63.9515,64.1203,63.3775,63.4788,15808.0
2020-05-01 11:00:00,75.2,75.45,75.0,75.18,9594.0,63.4704,63.6814,63.3016,63.4535,9594.0
2020-05-01 11:30:00,75.09,75.23,74.52,74.92,25403.0,63.3775,63.4957,62.8964,63.234,25403.0
2020-05-01 12:00:00,75.05,75.64,74.75,75.16,30267.0,63.3438,63.8417,63.0906,63.4366,30267.0
2020-05-01 12:30:00,75.16,75.35,74.78,75.26,36448.0,63.4366,63.597,63.1159,63.521,36448.0
2020-05-01 13:00:00,75.22,75.37,74.64,74.85,19929.0,63.4872,63.6138,62.9977,63.175,19929.0
2020-05-01 13:30:00,74.91,75.07,74.75,74.82,12446.0,63.2256,63.3606,63.0906,63.1496,12446.0
2020-05-01 14:00:00,74.78,75.13,74.7,75.12,17064.0,63.1159,63.4113,63.0484,63.4028,17064.0
2020-05-01 14:30:00,75.08,75.24,74.75,74.9,41742.0,63.3691,63.5041,63.0906,63.2172,41742.0
2020-05-01 15:00:00,74.92,75.2,74.74,74.81,37062.0,63.234,63.4704,63.0821,63.1412,37062.0
2020-05-01 15:30:00,74.83,75.14,74.42,75.13,66856.0,63.1581,63.4197,62.812,63.4113,66856.0
2020-05-04 09:30:00,74.04,74.52,72.93,73.91,33868.0,62.4913,62.8964,61.5544,62.3816,33868.0
2020-05-04 10:00:00,74.01,74.37,73.42,73.48,23498.0,62.466,62.7698,61.968,62.0186,23498.0
2020-05-04 10:30:00,73.42,74.06,73.25,73.52,17087.0,61.968,62.5082,61.8245,62.0524,17087.0
2020-05-04 11:00:00,73.55,74.29,73.33,73.76,15376.0,62.0777,62.7023,61.892,62.255,15376.0
2020-05-04 11:30:00,73.85,74.54,73.68,73.77,14983.0,62.3309,62.9133,62.1875,62.2634,14983.0
2020-05-04 12:00:00,73.78,74.61,73.46,74.59,21030.0,62.2719,62.9724,62.0018,62.9555,21030.0
2020-05-04 12:30:00,74.51,74.66,73.97,74.08,17151.0,62.888,63.0146,62.4322,62.5251,17151.0
2020-05-04 13:00:00,74.08,74.35,73.71,74.16,30069.0,62.5251,62.7529,62.2128,62.5926,30069.0
2020-05-04 13:30:00,74.22,74.51,74.12,74.42,52500.0,62.6432,62.888,62.5588,62.812,52500.0
2020-05-04 14:00:00,74.42,75.02,74.15,74.79,31118.0,62.812,63.3184,62.5841,63.1243,31118.0
2020-05-04 14:30:00,74.79,74.93,74.32,74.84,35474.0,63.1243,63.2425,62.7276,63.1665,35474.0
2020-05-04 15:00:00,74.84,75.44,74.79,75.3,63910.0,63.1665,63.6729,63.1243,63.5548,63910.0
2020-05-04 15:30:00,75.28,75.8,75.17,75.56,100963.0,63.5379,63.9768,63.445,63.7742,100963.0
2020-05-05 09:30:00,71.95,77.37,71.95,75.4,70042.0,60.7273,65.3019,60.7273,63.6392,70042.0
2020-05-05 10:00:00,75.53,75.86,74.17,74.5,92991.0,63.7489,64.0274,62.601,62.8795,92991.0
2020-05-05 10:30:00,74.28,76.28,74.14,76.13,42663.0,62.6939,64.3819,62.5757,64.2553,42663.0
2020-05-05 11:00:00,76.23,76.85,75.45,76.21,32839.0,64.3397,64.863,63.6814,64.3228,32839.0
2020-05-05 11:30:00,76.38,76.92,76.0,76.86,29975.0,64.4663,64.9221,64.1456,64.8714,29975.0
2020-05-05 12:00:00,76.92,77.37,76.48,76.62,28096.0,64.9221,65.3019,64.5507,64.6689,28096.0
2020-05-05 12:30:00,76.69,76.73,75.95,76.05,25533.0,64.728,64.7617,64.1034,64.1878,25533.0
2020-05-05 13:00:00,76.05,76.25,75.73,75.98,19887.0,64.1878,64.3566,63.9177,64.1287,19887.0
2020-05-05 13:30:00,75.99,76.27,75.7,75.91,35523.0,64.1371,64.3735,63.8924,64.0696,35523.0
2020-05-05 14:00:00,75.87,76.35,75.7,76.09,43272.0,64.0359,64.441,63.8924,64.2215,43272.0
2020-05-05 14:30:00,76.04,76.14,75.21,75.24,58153.0,64.1793,64.2637,63.4788,63.5041,58153.0
2020-05-05 15:00:00,75.06,75.06,74.2,74.48,67095.0,63.3522,63.3522,62.6263,62.8627,67095.0
2020-05-05 15:30:00,74.48,74.48,73.78,74.1,115273.0,62.8627,62.8627,62.2719,62.5419,115273.0
2020-05-06 09:30:00,74.12,75.2,73.07,74.16,24043.0,62.5588,63.4704,61.6726,62.5926,24043.0
2020-05-06 10:00:00,74.15,74.9,73.8,74.63,44032.0,62.5841,63.2172,62.2887,62.9893,44032.0
2020-05-06 10:30:00,74.69,75.11,73.91,74.3,28305.0,63.0399,63.3944,62.3816,62.7107,28305.0
2020-05-06 11:00:00,74.33,74.43,73.59,73.79,30262.0,62.7361,62.8205,62.1115,62.2803,30262.0
2020-05-06 11:30:00,73.72,74.04,73.22,73.46,20402.0,62.2212,62.4913,61.7992,62.0018,20402.0
2020-05-06 12:00:00,73.39,73.94,73.29,73.87,25446.0,61.9427,62.4069,61.8583,62.3478,25446.0
2020-05-06 12:30:00,73.87,74.51,73.62,74.47,27748.0,62.3478,62.888,62.1368,62.8542,27748.0
2020-05-06 13:00:00,74.53,75.09,74.11,75.09,25322.0,62.9049,63.3775,62.5504,63.3775,25322.0
2020-05-06 13:30:00,75.11,75.17,74.75,74.93,29654.0,63.3944,63.445,63.0906,63.2425,29654.0
2020-05-06 14:00:00,74.9,74.93,74.56,74.73,25895.0,63.2172,63.2425,62.9302,63.0737,25895.0
2020-05-06 14:30:00,74.71,75.3,74.66,75.25,25974.0,63.0568,63.5548,63.0146,63.5126,25974.0
2020-05-06 15:00:00,75.32,76.1,75.16,75.97,57667.0,63.5716,64.23,63.4366,64.1203,57667.0
2020-05-06 15:30:00,75.98,76.54,75.64,76.1,149103.0,64.1287,64.6014,63.8417,64.23,149103.0
2020-05-07 09:30:00,76.73,78.04,76.31,76.95,96200.0,64.7617,65.8674,64.4072,64.9474,96200.0
2020-05-07 10:00:00,77.2,78.15,76.76,77.86,36207.0,65.1584,65.9602,64.787,65.7155,36207.0
2020-05-07 10:30:00,77.86,78.42,77.64,77.93,16717.0,65.7155,66.1881,65.5298,65.7745,16717.0
2020-05-07 11:00:00,77.95,78.64,77.84,78.64,13775.0,65.7914,66.3738,65.6986,66.3738,13775.0
2020-05-07 11:30:00,78.69,78.94,78.24,78.64,13255.0,66.416,66.627,66.0362,66.3738,13255.0
2020-05-07 12:00:00,78.71,78.74,78.23,78.43,15708.0,66.4329,66.4582,66.0277,66.1966,15708.0
2020-05-07 12:30:00,78.38,78.45,77.57,78.22,19575.0,66.1543,66.2134,65.4707,66.0193,19575.0
2020-05-07 13:00:00,78.2,78.2,77.34,77.51,14131.0,66.0024,66.0024,65.2766,65.4201,14131.0
2020-05-07 13:30:00,77.52,77.9,77.41,77.73,25554.0,65.4285,65.7492,65.3356,65.6057,25554.0
2020-05-07 14:00:00,77.74,77.86,77.12,77.13,22556.0,65.6142,65.7155,65.0909,65.0993,22556.0
2020-05-07 14:30:00,77.12,77.23,76.07,76.16,16792.0,65.0909,65.1837,64.2047,64.2806,16792.0
2020-05-07 15:00:00,76.06,76.55,75.9,76.18,22182.0,64.1962,64.6098,64.0612,64.2975,22182.0
2020-05-07 15:30:00,76.26,76.44,75.98,76.21,99704.0,64.365,64.5169,64.1287,64.3228,99704.0
2020-05-08 09:30:00,78.04,78.97,77.77,77.93,20383.0,65.8674,66.6523,65.6395,65.7745,20383.0
2020-05-08 10:00:00,78.08,79.26,78.08,78.61,37873.0,65.9011,66.8971,65.9011,66.3485,37873.0
2020-05-08 10:30:00,78.55,79.19,78.32,78.9,47826.0,66.2978,66.838,66.1037,66.5932,47826.0
2020-05-08 11:00:00,78.97,79.44,78.8,79.12,14829.0,66.6523,67.049,66.5088,66.7789,14829.0
2020-05-08 11:30:00,79.19,79.5,79.1,79.34,9030.0,66.838,67.0997,66.762,66.9646,9030.0
2020-05-08 12:00:00,79.46,79.61,79.19,79.54,15265.0,67.0659,67.1925,66.838,67.1334,15265.0
2020-05-08 12:30:00,79.55,79.91,79.49,79.87,9548.0,67.1419,67.4457,67.0912,67.4119,9548.0
2020-05-08 13:00:00,79.85,79.97,79.59,79.84,11337.0,67.3951,67.4963,67.1756,67.3866,11337.0
2020-05-08 13:30:00,79.75,79.97,79.67,79.83,15118.0,67.3107,67.4963,67.2431,67.3782,15118.0
2020-05-08 14:00:00,79.84,80.16,79.8,80.16,12983.0,67.3866,67.6567,67.3529,67.6567,12983.0
2020-05-08 14:30:00,80.14,80.16,79.54,79.62,26586.0,67.6398,67.6567,67.1334,67.2009,26586.0
2020-05-08 15:00:00,79.66,79.69,79.11,79.14,27184.0,67.2347,67.26,66.7705,66.7958,27184.0
2020-05-08 15:30:00,79.14,79.39,78.89,79.3,103869.0,66.7958,67.0068,66.5848,66.9308,103869.0
2020-05-11 09:30:00,78.41,78.45,77.17,77.23,23172.0,66.1797,66.2134,65.1331,65.1837,23172.0
2020-05-11 10:00:00,77.35,77.86,76.98,77.39,18909.0,65.285,65.7155,64.9727,65.3188,18909.0
2020-05-11 10:30:00,77.35,77.66,77.13,77.21,16413.0,65.285,65.5467,65.0993,65.1668,16413.0
2020-05-11 11:00:00,77.28,77.77,77.28,77.77,10865.0,65.2259,65.6395,65.2259,65.6395,10865.0
2020-05-11 11:30:00,77.88,78.88,77.83,78.7,18725.0,65.7323,66.5764,65.6901,66.4244,18725.0
2020-05-11 12:00:00,78.86,79.06,78.53,79.02,15418.0,66.5595,66.7283,66.281,66.6945,15418.0
2020-05-11 12:30:00,79.08,79.13,78.6,78.86,20800.0,66.7452,66.7874,66.34,66.5595,20800.0
2020-05-11 13:00:00,78.84,78.98,78.69,78.88,16997.0,66.5426,66.6608,66.416,66.5764,16997.0
2020-05-11 13:30:00,78.88,78.92,78.48,78.48,12645.0,66.5764,66.6101,66.2388,66.2388,12645.0
2020-05-11 14:00:00,78.51,78.54,78.01,78.05,14441.0,66.2641,66.2894,65.8421,65.8758,14441.0
2020-05-11 14:30:00,78.08,78.24,77.93,78.05,18487.0,65.9011,66.0362,65.7745,65.8758,18487.0
2020-05-11 15:00:00,78.03,78.38,77.98,78.23,25185.0,65.8589,66.1543,65.8167,66.0277,25185.0
2020-05-11 15:30:00,78.2,78.36,77.8,78.0,121145.0,66.0024,66.1375,65.6648,65.8336,121145.0
2020-05-12 09:30:00,78.29,80.03,78.29,78.82,47030.0,66.0784,67.547,66.0784,66.5257,47030.0
2020-05-12 10:00:00,78.82,78.89,77.5,77.58,44107.0,66.5257,66.5848,65.4116,65.4791,44107.0
2020-05-12 10:30:00,77.55,78.0,77.35,77.71,22414.0,65.4538,65.8336,65.285,65.5889,22414.0
2020-05-12 11:00:00,77.63,77.94,77.34,77.55,20062.0,65.5213,65.783,65.2766,65.4538,20062.0
2020-05-12 11:30:00,77.6,77.88,77.44,77.83,25130.0,65.496,65.7323,65.361,65.6901,25130.0
2020-05-12 12:00:00,77.76,77.76,76.88,77.55,39411.0,65.6311,65.6311,64.8883,65.4538,39411.0
2020-05-12 12:30:00,77.5,77.5,76.9,77.09,11568.0,65.4116,65.4116,64.9052,65.0656,11568.0
2020-05-12 13:00:00,77.09,77.12,76.5,76.6,8729.0,65.0656,65.0909,64.5676,64.652,8729.0
2020-05-12 13:30:00,76.55,76.92,76.47,76.92,11349.0,64.6098,64.9221,64.5423,64.9221,11349.0
2020-05-12 14:00:00,76.84,76.84,76.34,76.76,15461.0,64.8546,64.8546,64.4325,64.787,15461.0
2020-05-12 14:30:00,76.73,77.09,76.58,77.02,15037.0,64.7617,65.0656,64.6351,65.0065,15037.0
2020-05-12 15:00:00,76.98,77.08,76.63,76.75,26782.0,64.9727,65.0571,64.6773,64.7786,26782.0
2020-05-12 15:30:00,76.71,76.8,75.75,75.82,87193.0,64.7448,64.8208,63.9346,63.9937,87193.0
2020-05-13 09:30:00,75.0,75.0,73.44,73.92,15058.0,63.3016,63.3016,61.9849,62.39,15058.0
2020-05-13 10:00:00,74.3,74.34,73.27,73.7,17260.0,62.7107,62.7445,61.8414,62.2043,17260.0
2020-05-13 10:30:00,73.85,74.07,72.57,72.57,16003.0,62.3309,62.5166,61.2506,61.2506,16003.0
2020-05-13 11:00:00,72.62,72.75,71.63,71.93,22359.0,61.2928,61.4025,60.4572,60.7104,22359.0
2020-05-13 11:30:00,71.97,72.0,70.99,71.06,26110.0,60.7442,60.7695,59.917,59.9761,26110.0
2020-05-13 12:00:00,71.16,71.38,70.4,71.26,19549.0,60.0605,60.2462,59.4191,60.1449,19549.0
2020-05-13 12:30:00,71.3,71.66,71.27,71.56,21994.0,60.1787,60.4825,60.1534,60.3981,21994.0
2020-05-13 13:00:00,71.65,72.19,71.46,71.86,23063.0,60.4741,60.9299,60.3137,60.6513,23063.0
2020-05-13 13:30:00,71.82,71.85,71.49,71.62,23657.0,60.6176,60.6429,60.339,60.4488,23657.0
2020-05-13 14:00:00,71.62,72.2,71.47,71.95,20814.0,60.4488,60.9383,60.3222,60.7273,20814.0
2020-05-13 14:30:00,71.93,72.36,71.55,71.73,41760.0,60.7104,61.0733,60.3897,60.5416,41760.0
2020-05-13 15:00:00,71.74,71.99,71.46,71.79,57604.0,60.5501,60.7611,60.3137,60.5923,57604.0
2020-05-13 15:30:00,71.74,72.87,71.66,72.56,186639.0,60.5501,61.5038,60.4825,61.2421,186639.0
2020-05-14 09:30:00,71.54,71.54,69.76,69.77,16427.0,60.3812,60.3812,58.8789,58.8873,16427.0
2020-05-14 10:00:00,69.73,71.11,69.54,70.68,19571.0,58.8536,60.0183,58.6932,59.6554,19571.0
2020-05-14 10:30:00,70.73,73.8,70.73,73.25,23951.0,59.6976,62.2887,59.6976,61.8245,23951.0
2020-05-14 11:00:00,73.22,73.89,72.83,73.02,24695.0,61.7992,62.3647,61.47,61.6304,24695.0
2020-05-14 11:30:00,72.98,73.04,71.86,72.77,13408.0,61.5966,61.6473,60.6513,61.4194,13408.0
2020-05-14 12:00:00,72.62,72.87,72.33,72.38,25828.0,61.2928,61.5038,61.048,61.0902,25828.0
2020-05-14 12:30:00,72.38,73.35,72.38,73.31,11753.0,61.0902,61.9089,61.0902,61.8752,11753.0
2020-05-14 13:00:00,73.25,73.25,72.7,73.02,19872.0,61.8245,61.8245,61.3603,61.6304,19872.0
2020-05-14 13:30:00,73.15,73.32,72.53,72.53,24496.0,61.7401,61.8836,61.2168,61.2168,24496.0
2020-05-14 14:00:00,72.53,73.35,72.34,73.35,11980.0,61.2168,61.9089,61.0565,61.9089,11980.0
2020-05-14 14:30:00,73.33,73.69,72.78,73.69,14267.0,61.892,62.1959,61.4278,62.1959,14267.0
2020-05-14 15:00:00,73.66,74.4,73.54,74.36,19111.0,62.1706,62.7951,62.0693,62.7614,19111.0
2020-05-14 15:30:00,74.36,74.91,73.81,74.69,74162.0,62.7614,63.2256,62.2972,63.0399,74162.0
2020-05-15 09:30:00,73.77,74.76,73.07,74.54,4950.0,62.2634,63.099,61.6726,62.9133,4950.0
2020-05-15 10:00:00,74.45,75.42,74.2,75.19,4100.0,62.8373,63.656,62.6263,63.4619,4100.0
2020-05-15 10:30:00,75.34,75.79,74.78,75.05,8099.0,63.5885,63.9683,63.1159,63.3438,8099.0
2020-05-15 11:00:00,74.91,75.2,74.72,74.97,10640.0,63.2256,63.4704,63.0652,63.2762,10640.0
2020-05-15 11:30:00,74.82,75.18,74.62,75.09,4502.0,63.1496,63.4535,62.9808,63.3775,4502.0
2020-05-15 12:00:00,75.09,75.42,75.09,75.32,6354.0,63.3775,63.656,63.3775,63.5716,6354.0
2020-05-15 12:30:00,75.38,75.92,75.37,75.51,7635.0,63.6223,64.0781,63.6138,63.732,7635.0
2020-05-15 13:00:00,75.61,75.91,75.61,75.86,5408.0,63.8164,64.0696,63.8164,64.0274,5408.0
2020-05-15 13:30:00,75.89,75.97,75.61,75.88,9932.0,64.0527,64.1203,63.8164,64.0443,9932.0
2020-05-15 14:00:00,75.99,76.37,75.99,76.12,8955.0,64.1371,64.4579,64.1371,64.2469,8955.0
2020-05-15 14:30:00,76.03,76.04,75.51,75.56,12572.0,64.1709,64.1793,63.732,63.7742,12572.0
2020-05-15 15:00:00,75.48,75.73,75.27,75.35,15483.0,63.7067,63.9177,63.5294,63.597,15483.0
2020-05-15 15:30:00,75.37,75.58,75.04,75.34,56956.0,63.6138,63.7911,63.3353,63.5885,56956.0
2020-05-18 09:30:00,78.39,82.47,78.39,82.35,53353.0,66.1628,69.6064,66.1628,69.5051,53353.0
2020-05-18 10:00:00,82.36,83.66,82.2,83.31,73681.0,69.5136,70.6108,69.3785,70.3154,73681.0
2020-05-18 10:30:00,83.38,83.78,82.92,83.09,38737.0,70.3745,70.7121,69.9862,70.1297,38737.0
2020-05-18 11:00:00,83.0,84.22,82.97,83.95,28375.0,70.0537,71.0834,70.0284,70.8555,28375.0
2020-05-18 11:30:00,83.91,83.95,82.81,82.87,34546.0,70.8218,70.8555,69.8934,69.944,34546.0
2020-05-18 12:00:00,82.77,83.44,82.67,83.43,15459.0,69.8596,70.4251,69.7752,70.4167,15459.0
2020-05-18 12:30:00,83.42,83.42,83.14,83.32,56571.0,70.4082,70.4082,70.1719,70.3238,56571.0
2020-05-18 13:00:00,83.31,83.51,83.06,83.36,45420.0,70.3154,70.4842,70.1044,70.3576,45420.0
2020-05-18 13:30:00,83.33,83.36,83.02,83.22,17610.0,70.3323,70.3576,70.0706,70.2394,17610.0
2020-05-18 14:00:00,83.2,83.22,82.34,82.65,12536.0,70.2225,70.2394,69.4967,69.7583,12536.0
2020-05-18 14:30:00,82.7,82.81,82.14,82.49,26067.0,69.8005,69.8934,69.3279,69.6233,26067.0
2020-05-18 15:00:00,82.6,82.77,82.27,82.66,28271.0,69.7161,69.8596,69.4376,69.7668,28271.0
2020-05-18 15:30:00,82.62,82.87,82.23,82.24,108356.0,69.733,69.944,69.4038,69.4123,108356.0
2020-05-19 09:30:00,82.38,82.38,81.01,82.27,14574.0,69.5304,69.5304,68.3741,69.4376,14574.0
2020-05-19 10:00:00,82.32,83.17,82.08,82.89,15030.0,69.4798,70.1972,69.2772,69.9609,15030.0
2020-05-19 10:30:00,82.8,83.14,82.37,83.01,12927.0,69.8849,70.1719,69.522,70.0622,12927.0
2020-05-19 11:00:00,82.96,83.56,82.96,83.46,8599.0,70.02,70.5264,70.02,70.442,8599.0
2020-05-19 11:30:00,83.33,83.5,83.1,83.22,13269.0,70.3323,70.4757,70.1381,70.2394,13269.0
2020-05-19 12:00:00,83.3,83.35,82.98,83.03,13797.0,70.3069,70.3491,70.0368,70.079,13797.0
2020-05-19 12:30:00,82.94,83.0,82.62,82.77,16208.0,70.0031,70.0537,69.733,69.8596,16208.0
2020-05-19 13:00:00,82.81,82.99,82.63,82.91,11900.0,69.8934,70.0453,69.7414,69.9778,11900.0
2020-05-19 13:30:00,82.86,82.9,82.62,82.8,14508.0,69.9356,69.9693,69.733,69.8849,14508.0
2020-05-19 14:00:00,82.79,82.88,82.59,82.86,11269.0,69.8765,69.9524,69.7077,69.9356,11269.0
2020-05-19 14:30:00,82.84,83.18,82.31,82.4,15205.0,69.9187,70.2056,69.4714,69.5473,15205.0
2020-05-19 15:00:00,82.39,83.09,82.38,82.57,12195.0,69.5389,70.1297,69.5304,69.6908,12195.0
2020-05-19 15:30:00,82.5,82.64,81.89,81.92,66391.0,69.6317,69.7499,69.1169,69.1422,66391.0
2020-05-20 09:30:00,82.98,83.66,82.38,82.5,11445.0,70.0368,70.6108,69.5304,69.6317,11445.0
2020-05-20 10:00:00,82.71,82.73,82.01,82.37,12924.0,69.809,69.8258,69.2181,69.522,12924.0
2020-05-20 10:30:00,82.57,82.63,82.12,82.3,12496.0,69.6908,69.7414,69.311,69.4629,12496.0
2020-05-20 11:00:00,82.27,82.85,81.98,82.81,18200.0,69.4376,69.9271,69.1928,69.8934,18200.0
2020-05-20 11:30:00,82.72,82.93,81.67,81.67,59887.0,69.8174,69.9946,68.9312,68.9312,59887.0
2020-05-20 12:00:00,81.64,81.68,80.5,80.72,32766.0,68.9059,68.9396,67.9437,68.1294,32766.0
2020-05-20 12:30:00,80.68,81.08,80.53,80.99,13208.0,68.0956,68.4332,67.969,68.3572,13208.0
2020-05-20 13:00:00,80.9,80.98,80.36,80.48,17069.0,68.2813,68.3488,67.8255,67.9268,17069.0
2020-05-20 13:30:00,80.54,80.89,80.42,80.72,12526.0,67.9774,68.2728,67.8762,68.1294,12526.0
2020-05-20 14:00:00,80.79,80.79,80.35,80.59,24364.0,68.1884,68.1884,67.8171,68.0196,24364.0
2020-05-20 14:30:00,80.57,81.04,80.5,80.93,22831.0,68.0028,68.3994,67.9437,68.3066,22831.0
2020-05-20 15:00:00,80.91,81.0,80.5,80.8,19483.0,68.2897,68.3657,67.9437,68.1969,19483.0
2020-05-20 15:30:00,80.87,80.87,80.15,80.21,124837.0,68.256,68.256,67.6483,67.6989,124837.0
2020-05-21 09:30:00,79.95,81.34,79.95,80.7,17260.0,67.4795,68.6527,67.4795,68.1125,17260.0
2020-05-21 10:00:00,80.78,81.35,80.56,81.24,68092.0,68.18,68.6611,67.9943,68.5682,68092.0
2020-05-21 10:30:00,81.25,81.68,81.2,81.58,30004.0,68.5767,68.9396,68.5345,68.8552,30004.0
2020-05-21 11:00:00,81.53,81.57,80.26,80.47,29864.0,68.813,68.8468,67.7411,67.9184,29864.0
2020-05-21 11:30:00,80.49,81.51,80.49,81.32,12095.0,67.9352,68.7961,67.9352,68.6358,12095.0
2020-05-21 12:00:00,81.41,81.86,81.41,81.67,17585.0,68.7117,69.0915,68.7117,68.9312,17585.0
2020-05-21 12:30:00,81.73,82.39,81.62,82.16,24431.0,68.9818,69.5389,68.889,69.3447,24431.0
2020-05-21 13:00:00,82.14,82.62,82.09,82.39,54485.0,69.3279,69.733,69.2857,69.5389,54485.0
2020-05-21 13:30:00,82.48,83.14,82.29,83.03,25603.0,69.6148,70.1719,69.4545,70.079,25603.0
2020-05-21 14:00:00,83.03,83.67,83.0,83.57,27870.0,70.079,70.6192,70.0537,70.5348,27870.0
2020-05-21 14:30:00,83.53,83.7,83.19,83.27,50857.0,70.5011,70.6445,70.2141,70.2816,50857.0
2020-05-21 15:00:00,83.31,83.61,83.14,83.27,23898.0,70.3154,70.5686,70.1719,70.2816,23898.0
2020-05-21 15:30:00,83.27,83.42,82.67,82.99,86342.0,70.2816,70.4082,69.7752,70.0453,86342.0
2020-05-22 09:30:00,82.44,83.35,81.7,82.16,45973.0,69.5811,70.3491,68.9565,69.3447,45973.0
2020-05-22 10:00:00,82.02,82.57,81.7,82.05,29837.0,69.2266,69.6908,68.9565,69.2519,29837.0
2020-05-22 10:30:00,82.19,82.38,81.97,81.97,21680.0,69.3701,69.5304,69.1844,69.1844,21680.0
2020-05-22 11:00:00,81.81,82.0,81.06,81.15,20311.0,69.0493,69.2097,68.4163,68.4923,20311.0
2020-05-22 11:30:00,81.15,81.31,81.12,81.2,17639.0,68.4923,68.6273,68.467,68.5345,17639.0
2020-05-22 12:00:00,81.2,81.2,80.48,80.74,13650.0,68.5345,68.5345,67.9268,68.1462,13650.0
2020-05-22 12:30:00,80.76,81.04,80.74,80.96,7464.0,68.1631,68.3994,68.1462,68.3319,7464.0
2020-05-22 13:00:00,80.92,81.43,80.88,81.43,9700.0,68.2982,68.7286,68.2644,68.7286,9700.0
2020-05-22 13:30:00,81.39,81.67,81.38,81.61,7566.0,68.6949,68.9312,68.6864,68.8805,7566.0
2020-05-22 14:00:00,81.67,81.84,81.42,81.45,6771.0,68.9312,69.0747,68.7202,68.7455,6771.0
2020-05-22 14:30:00,81.45,81.49,81.09,81.49,9674.0,68.7455,68.7793,68.4416,68.7793,9674.0
2020-05-22 15:00:00,81.49,81.77,81.24,81.35,30687.0,68.7793,69.0156,68.5682,68.6611,30687.0
2020-05-22 15:30:00,81.29,81.57,81.24,81.45,36426.0,68.6104,68.8468,68.5682,68.7455,36426.0
2020-05-26 09:30:00,84.61,86.53,84.45,85.87,16650.0,71.4126,73.0331,71.2776,72.4761,16650.0
2020-05-26 10:00:00,85.83,85.83,84.72,85.06,16000.0,72.4423,72.4423,71.5054,71.7924,16000.0
2020-05-26 10:30:00,85.02,85.08,84.48,84.55,30279.0,71.7586,71.8093,71.3029,71.362,30279.0
2020-05-26 11:00:00,84.49,85.53,84.41,85.25,59708.0,71.3113,72.1891,71.2438,71.9528,59708.0
2020-05-26 11:30:00,85.27,85.63,85.19,85.36,24147.0,71.9697,72.2735,71.9021,72.0456,24147.0
2020-05-26 12:00:00,85.22,85.87,85.16,85.86,34114.0,71.9275,72.4761,71.8768,72.4676,34114.0
2020-05-26 12:30:00,85.89,86.09,85.55,86.03,77321.0,72.4929,72.6617,72.206,72.6111,77321.0
2020-05-26 13:00:00,85.98,86.14,85.88,86.0,11031.0,72.5689,72.704,72.4845,72.5858,11031.0
2020-05-26 13:30:00,85.99,85.99,85.55,85.65,14839.0,72.5773,72.5773,72.206,72.2904,14839.0
2020-05-26 14:00:00,85.64,86.17,85.55,86.09,18713.0,72.2819,72.7293,72.206,72.6617,18713.0
2020-05-26 14:30:00,86.07,86.09,85.59,85.8,13985.0,72.6449,72.6617,72.2397,72.417,13985.0
2020-05-26 15:00:00,85.87,85.97,85.61,85.94,22765.0,72.4761,72.5605,72.2566,72.5351,22765.0
2020-05-26 15:30:00,85.91,86.09,85.54,85.72,132562.0,72.5098,72.6617,72.1975,72.3495,132562.0
2020-05-27 09:30:00,87.46,89.16,87.07,88.31,14025.0,73.8181,75.2529,73.4889,74.5355,14025.0
2020-05-27 10:00:00,88.19,88.85,87.53,88.68,31305.0,74.4342,74.9912,73.8771,74.8478,31305.0
2020-05-27 10:30:00,88.88,88.88,87.09,87.33,12057.0,75.0166,75.0166,73.5058,73.7083,12057.0
2020-05-27 11:00:00,87.5,88.21,87.01,87.46,14703.0,73.8518,74.4511,73.4382,73.8181,14703.0
2020-05-27 11:30:00,87.47,88.14,87.47,87.95,11838.0,73.8265,74.392,73.8265,74.2316,11838.0
2020-05-27 12:00:00,87.81,87.85,87.25,87.64,48109.0,74.1135,74.1472,73.6408,73.97,48109.0
2020-05-27 12:30:00,87.52,87.88,87.5,87.71,10041.0,73.8687,74.1725,73.8518,74.0291,10041.0
2020-05-27 13:00:00,87.64,88.07,87.57,87.77,10853.0,73.97,74.3329,73.9109,74.0797,10853.0
2020-05-27 13:30:00,87.71,88.32,87.63,88.32,11715.0,74.0291,74.5439,73.9615,74.5439,11715.0
2020-05-27 14:00:00,88.36,88.47,87.98,88.42,30161.0,74.5777,74.6705,74.2569,74.6283,30161.0
2020-05-27 14:30:00,88.39,88.59,88.24,88.55,15720.0,74.603,74.7718,74.4764,74.738,15720.0
2020-05-27 15:00:00,88.54,88.86,88.37,88.56,18083.0,74.7296,74.9997,74.5861,74.7465,18083.0
2020-05-27 15:30:00,88.57,89.0,88.54,88.86,84069.0,74.7549,75.1178,74.7296,74.9997,84069.0
2020-05-28 09:30:00,89.9,89.9,87.64,88.05,41613.0,75.8775,75.8775,73.97,74.316,41613.0
2020-05-28 10:00:00,88.06,88.08,87.21,87.57,10030.0,74.3245,74.3414,73.6071,73.9109,10030.0
2020-05-28 10:30:00,87.61,88.61,87.5,88.28,15874.0,73.9447,74.7887,73.8518,74.5102,15874.0
2020-05-28 11:00:00,88.28,89.14,88.14,88.5,46497.0,74.5102,75.236,74.392,74.6958,46497.0
2020-05-28 11:30:00,88.47,88.79,88.23,88.74,5231.0,74.6705,74.9406,74.468,74.8984,5231.0
2020-05-28 12:00:00,88.85,89.0,88.52,88.54,6302.0,74.9912,75.1178,74.7127,74.7296,6302.0
2020-05-28 12:30:00,88.49,88.8,88.48,88.73,7540.0,74.6874,74.949,74.679,74.89,7540.0
2020-05-28 13:00:00,88.68,88.74,88.15,88.36,9112.0,74.8478,74.8984,74.4004,74.5777,9112.0
2020-05-28 13:30:00,88.4,88.43,87.91,87.91,17018.0,74.6114,74.6368,74.1979,74.1979,17018.0
2020-05-28 14:00:00,87.95,88.16,87.52,87.68,40763.0,74.2316,74.4089,73.8687,74.0037,40763.0
2020-05-28 14:30:00,87.75,87.84,87.07,87.35,8875.0,74.0628,74.1388,73.4889,73.7252,8875.0
2020-05-28 15:00:00,87.39,87.64,86.69,86.84,18266.0,73.759,73.97,73.1682,73.2948,18266.0
2020-05-28 15:30:00,86.72,86.75,85.79,86.32,81050.0,73.1935,73.2188,72.4085,72.8559,81050.0
2020-05-29 09:30:00,85.54,86.6,84.75,85.49,7772.0,72.1975,73.0922,71.5308,72.1553,7772.0
2020-05-29 10:00:00,85.3,85.88,84.28,85.03,12288.0,71.995,72.4845,71.1341,71.7671,12288.0
2020-05-29 10:30:00,85.17,85.2,84.64,84.99,7997.0,71.8853,71.9106,71.4379,71.7333,7997.0
2020-05-29 11:00:00,84.91,85.19,84.8,85.03,6344.0,71.6658,71.9021,71.573,71.7671,6344.0
2020-05-29 11:30:00,84.95,85.37,84.94,85.28,5079.0,71.6996,72.0541,71.6911,71.9781,5079.0
2020-05-29 12:00:00,85.31,85.35,84.94,85.03,9639.0,72.0034,72.0372,71.6911,71.7671,9639.0
2020-05-29 12:30:00,85.03,85.59,84.91,85.58,11001.0,71.7671,72.2397,71.6658,72.2313,11001.0
2020-05-29 13:00:00,85.42,86.0,85.41,85.64,10704.0,72.0963,72.5858,72.0878,72.2819,10704.0
2020-05-29 13:30:00,85.64,85.7,85.12,85.51,18104.0,72.2819,72.3326,71.843,72.1722,18104.0
2020-05-29 14:00:00,85.45,86.35,85.26,86.26,12273.0,72.1216,72.8812,71.9612,72.8052,12273.0
2020-05-29 14:30:00,86.32,86.35,84.95,86.18,16333.0,72.8559,72.8812,71.6996,72.7377,16333.0
2020-05-29 15:00:00,86.38,86.77,85.8,85.95,20198.0,72.9065,73.2357,72.417,72.5436,20198.0
2020-05-29 15:30:00,85.95,86.16,85.41,85.86,71875.0,72.5436,72.7208,72.0878,72.4676,71875.0
2020-06-01 09:30:00,86.23,87.31,85.18,87.03,11514.0,72.7799,73.6915,71.8937,73.4551,11514.0
2020-06-01 10:00:00,87.13,88.0,86.74,87.77,15445.0,73.5395,74.2738,73.2104,74.0797,15445.0
2020-06-01 10:30:00,87.89,88.5,87.89,88.16,13463.0,74.181,74.6958,74.181,74.4089,13463.0
2020-06-01 11:00:00,88.17,88.48,87.73,88.05,7609.0,74.4173,74.679,74.0459,74.316,7609.0
2020-06-01 11:30:00,88.08,88.37,87.8,88.37,9304.0,74.3414,74.5861,74.105,74.5861,9304.0
2020-06-01 12:00:00,88.28,88.69,88.27,88.69,11028.0,74.5102,74.8562,74.5017,74.8562,11028.0
2020-06-01 12:30:00,88.84,88.94,88.47,88.63,10172.0,74.9828,75.0672,74.6705,74.8056,10172.0
2020-06-01 13:00:00,88.62,88.91,88.57,88.78,7618.0,74.7971,75.0419,74.7549,74.9322,7618.0
2020-06-01 13:30:00,88.69,88.91,88.6,88.81,8479.0,74.8562,75.0419,74.7802,74.9575,8479.0
2020-06-01 14:00:00,88.87,88.91,88.27,88.28,8199.0,75.0081,75.0419,74.5017,74.5102,8199.0
2020-06-01 14:30:00,88.29,88.52,88.17,88.47,10823.0,74.5186,74.7127,74.4173,74.6705,10823.0
2020-06-01 15:00:00,88.49,88.5,87.78,88.1,20724.0,74.6874,74.6958,74.0881,74.3582,20724.0
2020-06-01 15:30:00,88.09,88.32,87.97,88.08,53398.0,74.3498,74.5439,74.2485,74.3414,53398.0
2020-06-02 09:30:00,88.5,88.79,87.68,88.41,5970.0,74.6958,74.9406,74.0037,74.6199,5970.0
2020-06-02 10:00:00,88.26,88.36,87.35,87.66,9019.0,74.4933,74.5777,73.7252,73.9869,9019.0
2020-06-02 10:30:00,87.68,87.68,86.51,86.89,27666.0,74.0037,74.0037,73.0162,73.337,27666.0
2020-06-02 11:00:00,86.89,86.92,86.03,86.1,31341.0,73.337,73.3623,72.6111,72.6702,31341.0
2020-06-02 11:30:00,86.02,86.6,85.94,86.52,17403.0,72.6027,73.0922,72.5351,73.0247,17403.0
2020-06-02 12:00:00,86.42,86.76,86.33,86.72,12212.0,72.9403,73.2272,72.8643,73.1935,12212.0
2020-06-02 12:30:00,86.72,86.86,86.37,86.4,13074.0,73.1935,73.3116,72.8981,72.9234,13074.0
2020-06-02 13:00:00,86.54,86.74,86.48,86.63,14530.0,73.0416,73.2104,72.9909,73.1175,14530.0
2020-06-02 13:30:00,86.61,86.72,86.44,86.63,30945.0,73.1006,73.1935,72.9572,73.1175,30945.0
2020-06-02 14:00:00,86.64,86.94,86.58,86.62,15506.0,73.126,73.3792,73.0753,73.1091,15506.0
2020-06-02 14:30:00,86.61,86.86,86.51,86.72,27989.0,73.1006,73.3116,73.0162,73.1935,27989.0
2020-06-02 15:00:00,86.71,86.86,86.3,86.61,30419.0,73.185,73.3116,72.839,73.1006,30419.0
2020-06-02 15:30:00,86.63,87.13,86.31,86.85,100469.0,73.1175,73.5395,72.8474,73.3032,100469.0
2020-06-03 09:30:00,86.85,89.53,86.85,89.23,41649.0,73.3032,75.5652,73.3032,75.312,41649.0
2020-06-03 10:00:00,89.31,89.89,88.9,89.8,72695.0,75.3795,75.869,75.0334,75.7931,72695.0
2020-06-03 10:30:00,89.7,90.23,89.59,90.19,28495.0,75.7087,76.156,75.6158,76.1222,28495.0
2020-06-03 11:00:00,90.26,90.84,90.26,90.62,28180.0,76.1813,76.6708,76.1813,76.4852,28180.0
2020-06-03 11:30:00,90.63,90.98,90.6,90.7,36334.0,76.4936,76.789,76.4683,76.5527,36334.0
2020-06-03 12:00:00,90.67,90.7,90.13,90.21,26660.0,76.5274,76.5527,76.0716,76.1391,26660.0
2020-06-03 12:30:00,90.16,90.89,90.15,90.67,13265.0,76.0969,76.713,76.0885,76.5274,13265.0
2020-06-03 13:00:00,90.71,90.91,90.66,90.75,10831.0,76.5611,76.7299,76.5189,76.5949,10831.0
2020-06-03 13:30:00,90.76,91.65,90.74,91.53,20946.0,76.6033,77.3545,76.5864,77.2532,20946.0
2020-06-03 14:00:00,91.53,92.32,91.53,92.32,33640.0,77.2532,77.92,77.2532,77.92,33640.0
2020-06-03 14:30:00,92.32,92.75,92.19,92.55,48023.0,77.92,78.2829,77.8103,78.1141,48023.0
2020-06-03 15:00:00,92.55,92.93,92.51,92.6,49748.0,78.1141,78.4349,78.0804,78.1563,49748.0
2020-06-03 15:30:00,92.6,93.47,92.57,92.67,123340.0,78.1563,78.8906,78.131,78.2154,123340.0
2020-06-04 09:30:00,92.02,92.09,90.47,90.81,15636.0,77.6668,77.7259,76.3586,76.6455,15636.0
2020-06-04 10:00:00,90.99,92.28,90.91,92.28,19241.0,76.7975,77.8862,76.7299,77.8862,19241.0
2020-06-04 10:30:00,92.42,92.49,91.88,92.35,27932.0,78.0044,78.0635,77.5486,77.9453,27932.0
2020-06-04 11:00:00,92.41,92.41,91.16,91.71,16985.0,77.996,77.996,76.9409,77.4051,16985.0
2020-06-04 11:30:00,91.65,91.71,90.95,91.05,19567.0,77.3545,77.4051,76.7637,76.8481,19567.0
2020-06-04 12:00:00,91.06,91.65,90.85,91.41,10469.0,76.8565,77.3545,76.6793,77.1519,10469.0
2020-06-04 12:30:00,91.42,91.42,90.55,90.87,12724.0,77.1604,77.1604,76.4261,76.6962,12724.0
2020-06-04 13:00:00,90.9,90.94,90.44,90.45,15383.0,76.7215,76.7553,76.3332,76.3417,15383.0
2020-06-04 13:30:00,90.48,90.86,90.47,90.69,17590.0,76.367,76.6877,76.3586,76.5442,17590.0
2020-06-04 14:00:00,90.73,90.76,90.37,90.48,14778.0,76.578,76.6033,76.2742,76.367,14778.0
2020-06-04 14:30:00,90.36,90.49,89.93,90.0,20269.0,76.2657,76.3754,75.9028,75.9619,20269.0
2020-06-04 15:00:00,89.94,90.26,89.71,90.01,24680.0,75.9112,76.1813,75.7171,75.9703,24680.0
2020-06-04 15:30:00,90.01,90.3,89.83,90.01,135037.0,75.9703,76.2151,75.8184,75.9703,135037.0
2020-06-05 09:30:00,93.92,94.96,92.88,93.15,29838.0,79.2704,80.1482,78.3927,78.6205,29838.0
2020-06-05 10:00:00,93.27,94.85,93.2,94.26,36707.0,78.7218,80.0554,78.6627,79.5574,36707.0
2020-06-05 10:30:00,94.21,94.76,93.46,94.75,21096.0,79.5152,79.9794,78.8822,79.971,21096.0
2020-06-05 11:00:00,94.71,94.73,94.19,94.54,13877.0,79.9372,79.9541,79.4983,79.7937,13877.0
2020-06-05 11:30:00,94.46,94.68,93.49,93.55,16050.0,79.7262,79.9119,78.9075,78.9581,16050.0
2020-06-05 12:00:00,93.65,93.72,93.0,93.21,8929.0,79.0425,79.1016,78.4939,78.6712,8929.0
2020-06-05 12:30:00,93.33,93.93,92.96,93.81,16682.0,78.7725,79.2789,78.4602,79.1776,16682.0
2020-06-05 13:00:00,93.93,94.29,93.93,94.03,11098.0,79.2789,79.5827,79.2789,79.3633,11098.0
2020-06-05 13:30:00,94.04,94.06,93.43,93.43,26660.0,79.3717,79.3886,78.8569,78.8569,26660.0
2020-06-05 14:00:00,93.45,93.64,93.01,93.01,29010.0,78.8737,79.0341,78.5024,78.5024,29010.0
2020-06-05 14:30:00,93.02,93.05,92.27,92.45,33821.0,78.5108,78.5361,77.8778,78.0297,33821.0
2020-06-05 15:00:00,92.5,92.54,91.79,92.07,69278.0,78.0719,78.1057,77.4727,77.709,69278.0
2020-06-05 15:30:00,92.07,92.07,90.58,90.93,191313.0,77.709,77.709,76.4514,76.7468,191313.0
2020-06-08 09:30:00,92.41,94.15,92.41,93.45,27532.0,77.996,79.4646,77.996,78.8737,27532.0
2020-06-08 10:00:00,93.4,93.72,92.82,93.23,86196.0,78.8315,79.1016,78.342,78.6881,86196.0
2020-06-08 10:30:00,93.27,93.56,92.91,93.56,47189.0,78.7218,78.9666,78.418,78.9666,47189.0
2020-06-08 11:00:00,93.61,94.5,93.48,94.32,57980.0,79.0088,79.76,78.8991,79.608,57980.0
2020-06-08 11:30:00,94.53,94.72,93.92,93.99,40929.0,79.7853,79.9456,79.2704,79.3295,40929.0
2020-06-08 12:00:00,94.09,94.27,93.87,94.27,24438.0,79.4139,79.5658,79.2282,79.5658,24438.0
2020-06-08 12:30:00,94.25,94.26,93.91,93.98,38988.0,79.549,79.5574,79.262,79.3211,38988.0
2020-06-08 13:00:00,94.04,94.32,93.62,93.72,18539.0,79.3717,79.608,79.0172,79.1016,18539.0
2020-06-08 13:30:00,93.75,94.71,93.75,94.39,29462.0,79.1269,79.9372,79.1269,79.6671,29462.0
2020-06-08 14:00:00,94.49,94.71,94.19,94.68,22870.0,79.7515,79.9372,79.4983,79.9119,22870.0
2020-06-08 14:30:00,94.65,94.94,94.48,94.66,24494.0,79.8866,80.1313,79.7431,79.895,24494.0
2020-06-08 15:00:00,94.65,94.73,94.15,94.45,55396.0,79.8866,79.9541,79.4646,79.7178,55396.0
2020-06-08 15:30:00,94.46,94.56,93.71,93.97,173005.0,79.7262,79.8106,79.0932,79.3126,173005.0
2020-06-09 09:30:00,92.46,92.73,90.63,90.7,26571.0,78.0382,78.266,76.4936,76.5527,26571.0
2020-06-09 10:00:00,90.59,90.85,90.1,90.48,38404.0,76.4598,76.6793,76.0463,76.367,38404.0
2020-06-09 10:30:00,90.43,91.77,90.4,91.39,61671.0,76.3248,77.4558,76.2995,77.1351,61671.0
2020-06-09 11:00:00,91.4,91.64,91.09,91.25,20675.0,77.1435,77.3461,76.8819,77.0169,20675.0
2020-06-09 11:30:00,91.2,91.25,90.92,91.13,18181.0,76.9747,77.0169,76.7384,76.9156,18181.0
2020-06-09 12:00:00,91.1,91.13,90.54,90.54,14131.0,76.8903,76.9156,76.4176,76.4176,14131.0
2020-06-09 12:30:00,90.58,90.73,90.2,90.37,12956.0,76.4514,76.578,76.1307,76.2742,12956.0
2020-06-09 13:00:00,90.34,90.82,90.25,90.75,17506.0,76.2488,76.654,76.1729,76.5949,17506.0
2020-06-09 13:30:00,90.73,91.0,90.59,90.84,21252.0,76.578,76.8059,76.4598,76.6708,21252.0
2020-06-09 14:00:00,90.82,90.82,90.06,90.27,20302.0,76.654,76.654,76.0125,76.1898,20302.0
2020-06-09 14:30:00,90.32,90.83,90.11,90.72,20961.0,76.232,76.6624,76.0547,76.5696,20961.0
2020-06-09 15:00:00,90.68,91.15,90.31,91.03,30932.0,76.5358,76.9325,76.2235,76.8312,30932.0
2020-06-09 15:30:00,91.03,91.11,90.41,90.59,87761.0,76.8312,76.8987,76.3079,76.4598,87761.0
2020-06-10 09:30:00,90.75,90.75,88.53,89.18,17544.0,76.5949,76.5949,74.7212,75.2698,17544.0
2020-06-10 10:00:00,89.32,89.34,88.45,89.26,28603.0,75.3879,75.4048,74.6536,75.3373,28603.0
2020-06-10 10:30:00,89.23,89.7,88.83,88.94,22564.0,75.312,75.7087,74.9744,75.0672,22564.0
2020-06-10 11:00:00,88.92,89.06,88.36,88.55,40356.0,75.0503,75.1685,74.5777,74.738,40356.0
2020-06-10 11:30:00,88.72,89.1,88.45,89.03,10263.0,74.8815,75.2023,74.6536,75.1432,10263.0
2020-06-10 12:00:00,89.04,89.39,89.0,89.31,104433.0,75.1516,75.447,75.1178,75.3795,104433.0
2020-06-10 12:30:00,89.28,89.45,88.84,88.94,20146.0,75.3542,75.4977,74.9828,75.0672,20146.0
2020-06-10 13:00:00,88.93,88.95,88.43,88.47,23590.0,75.0588,75.0756,74.6368,74.6705,23590.0
2020-06-10 13:30:00,88.42,88.56,88.27,88.5,13839.0,74.6283,74.7465,74.5017,74.6958,13839.0
2020-06-10 14:00:00,88.53,89.48,88.44,88.96,34356.0,74.7212,75.523,74.6452,75.0841,34356.0
2020-06-10 14:30:00,88.96,88.96,87.53,87.81,32099.0,75.0841,75.0841,73.8771,74.1135,32099.0
2020-06-10 15:00:00,87.76,88.48,87.53,88.48,30390.0,74.0713,74.679,73.8771,74.679,30390.0
2020-06-10 15:30:00,88.43,88.75,87.41,87.57,113219.0,74.6368,74.9068,73.7759,73.9109,113219.0
2020-06-11 09:30:00,83.26,83.97,81.43,83.85,36720.0,70.2732,70.8724,68.7286,70.7711,36720.0
2020-06-11 10:00:00,83.95,84.44,83.57,83.83,24667.0,70.8555,71.2691,70.5348,70.7543,24667.0
2020-06-11 10:30:00,83.91,84.17,83.59,83.66,27733.0,70.8218,71.0412,70.5517,70.6108,27733.0
2020-06-11 11:00:00,83.64,83.93,83.43,83.43,57752.0,70.5939,70.8387,70.4167,70.4167,57752.0
2020-06-11 11:30:00,83.48,84.44,83.47,84.44,31613.0,70.4589,71.2691,70.4504,71.2691,31613.0
2020-06-11 12:00:00,84.4,84.41,83.76,83.97,15210.0,71.2354,71.2438,70.6952,70.8724,15210.0
2020-06-11 12:30:00,84.15,84.72,84.15,84.21,23749.0,71.0243,71.5054,71.0243,71.075,23749.0
2020-06-11 13:00:00,84.2,85.1,84.19,84.95,22306.0,71.0666,71.8262,71.0581,71.6996,22306.0
2020-06-11 13:30:00,84.82,85.12,84.53,85.12,16985.0,71.5898,71.843,71.3451,71.843,16985.0
2020-06-11 14:00:00,85.12,85.12,84.72,84.82,16742.0,71.843,71.843,71.5054,71.5898,16742.0
2020-06-11 14:30:00,84.84,84.84,84.14,84.19,21641.0,71.6067,71.6067,71.0159,71.0581,21641.0
2020-06-11 15:00:00,84.12,84.37,83.59,83.63,31251.0,70.999,71.21,70.5517,70.5855,31251.0
2020-06-11 15:30:00,83.62,84.16,83.32,83.38,106339.0,70.577,71.0328,70.3238,70.3745,106339.0
2020-06-12 09:30:00,86.17,86.43,85.01,85.15,31659.0,72.7293,72.9487,71.7502,71.8684,31659.0
2020-06-12 10:00:00,85.3,85.99,84.23,84.23,20992.0,71.995,72.5773,71.0919,71.0919,20992.0
2020-06-12 10:30:00,84.36,84.41,83.29,83.47,21439.0,71.2016,71.2438,70.2985,70.4504,21439.0
2020-06-12 11:00:00,83.5,83.86,82.64,83.66,27024.0,70.4757,70.7796,69.7499,70.6108,27024.0
2020-06-12 11:30:00,83.76,84.12,83.45,84.12,15800.0,70.6952,70.999,70.4335,70.999,15800.0
2020-06-12 12:00:00,84.0,84.81,83.94,84.26,15198.0,70.8977,71.5814,70.8471,71.1172,15198.0
2020-06-12 12:30:00,84.05,84.05,83.49,83.84,9930.0,70.9399,70.9399,70.4673,70.7627,9930.0
2020-06-12 13:00:00,83.91,83.93,83.33,83.49,11769.0,70.8218,70.8387,70.3323,70.4673,11769.0
2020-06-12 13:30:00,83.34,83.45,81.94,81.94,19610.0,70.3407,70.4335,69.1591,69.1591,19610.0
2020-06-12 14:00:00,81.86,83.98,81.83,83.78,23817.0,69.0915,70.8809,69.0662,70.7121,23817.0
2020-06-12 14:30:00,83.97,84.3,83.29,83.39,39453.0,70.8724,71.151,70.2985,70.3829,39453.0
2020-06-12 15:00:00,83.35,83.9,82.94,83.21,36145.0,70.3491,70.8133,70.0031,70.231,36145.0
2020-06-12 15:30:00,83.28,84.27,83.12,84.21,76229.0,70.2901,71.1256,70.155,71.075,76229.0
2020-06-15 09:30:00,81.53,82.07,80.62,81.2,21910.0,68.813,69.2688,68.045,68.5345,21910.0
2020-06-15 10:00:00,81.33,82.68,81.14,82.29,12288.0,68.6442,69.7836,68.4838,69.4545,12288.0
2020-06-15 10:30:00,82.18,83.79,82.17,83.57,19169.0,69.3616,70.7205,69.3532,70.5348,19169.0
2020-06-15 11:00:00,83.64,84.24,82.95,83.3,45113.0,70.5939,71.1003,70.0115,70.3069,45113.0
2020-06-15 11:30:00,83.3,83.58,82.9,83.26,24456.0,70.3069,70.5433,69.9693,70.2732,24456.0
2020-06-15 12:00:00,83.29,84.19,83.2,84.02,12993.0,70.2985,71.0581,70.2225,70.9146,12993.0
2020-06-15 12:30:00,84.0,84.56,83.68,84.55,6489.0,70.8977,71.3704,70.6277,71.362,6489.0
2020-06-15 13:00:00,84.57,84.91,84.5,84.64,27379.0,71.3788,71.6658,71.3198,71.4379,27379.0
2020-06-15 13:30:00,84.63,84.7,83.87,83.96,35151.0,71.4295,71.4886,70.788,70.864,35151.0
2020-06-15 14:00:00,83.97,85.26,83.97,85.08,107414.0,70.8724,71.9612,70.8724,71.8093,107414.0
2020-06-15 14:30:00,85.18,85.28,84.53,84.84,21935.0,71.8937,71.9781,71.3451,71.6067,21935.0
2020-06-15 15:00:00,84.83,85.17,84.32,84.32,20580.0,71.5983,71.8853,71.1678,71.1678,20580.0
2020-06-15 15:30:00,84.33,84.58,83.9,84.54,91447.0,71.1763,71.3873,70.8133,71.3535,91447.0
2020-06-16 09:30:00,88.56,89.55,88.1,88.9,32356.0,74.7465,75.5821,74.3582,75.0334,32356.0
2020-06-16 10:00:00,89.12,89.54,88.77,88.98,14627.0,75.2191,75.5736,74.9237,75.101,14627.0
2020-06-16 10:30:00,88.99,89.0,86.28,86.38,16529.0,75.1094,75.1178,72.8221,72.9065,16529.0
2020-06-16 11:00:00,85.79,87.55,85.32,87.41,15157.0,72.4085,73.894,72.0119,73.7759,15157.0
2020-06-16 11:30:00,87.36,87.63,87.03,87.2,7804.0,73.7337,73.9615,73.4551,73.5986,7804.0
2020-06-16 12:00:00,87.11,87.57,86.7,87.35,13916.0,73.5227,73.9109,73.1766,73.7252,13916.0
2020-06-16 12:30:00,87.41,87.84,87.23,87.38,11044.0,73.7759,74.1388,73.6239,73.7505,11044.0
2020-06-16 13:00:00,87.37,87.52,87.19,87.47,6817.0,73.7421,73.8687,73.5902,73.8265,6817.0
2020-06-16 13:30:00,87.44,87.44,86.73,86.95,7724.0,73.8012,73.8012,73.2019,73.3876,7724.0
2020-06-16 14:00:00,87.01,87.29,86.64,86.89,18173.0,73.4382,73.6746,73.126,73.337,18173.0
2020-06-16 14:30:00,87.06,87.18,86.56,86.8,18696.0,73.4804,73.5817,73.0584,73.261,18696.0
2020-06-16 15:00:00,86.82,86.89,86.23,86.85,22134.0,73.2779,73.337,72.7799,73.3032,22134.0
2020-06-16 15:30:00,86.79,87.18,86.24,86.97,86770.0,73.2526,73.5817,72.7884,73.4045,86770.0
2020-06-17 09:30:00,86.73,86.73,85.79,85.91,14096.0,73.2019,73.2019,72.4085,72.5098,14096.0
2020-06-17 10:00:00,85.66,85.94,84.9,85.15,20173.0,72.2988,72.5351,71.6574,71.8684,20173.0
2020-06-17 10:30:00,85.08,85.78,85.08,85.61,20657.0,71.8093,72.4001,71.8093,72.2566,20657.0
2020-06-17 11:00:00,85.65,86.37,85.61,85.87,19080.0,72.2904,72.8981,72.2566,72.4761,19080.0
2020-06-17 11:30:00,86.01,86.17,85.87,86.12,14095.0,72.5942,72.7293,72.4761,72.6871,14095.0
2020-06-17 12:00:00,86.1,86.61,86.07,86.42,14553.0,72.6702,73.1006,72.6449,72.9403,14553.0
2020-06-17 12:30:00,86.41,86.92,86.41,86.91,11994.0,72.9318,73.3623,72.9318,73.3538,11994.0
2020-06-17 13:00:00,86.91,87.01,86.77,87.0,11067.0,73.3538,73.4382,73.2357,73.4298,11067.0
2020-06-17 13:30:00,87.04,87.06,86.86,86.94,10687.0,73.4636,73.4804,73.3116,73.3792,10687.0
2020-06-17 14:00:00,86.97,87.08,86.73,86.87,11643.0,73.4045,73.4973,73.2019,73.3201,11643.0
2020-06-17 14:30:00,86.85,87.06,86.52,86.54,12330.0,73.3032,73.4804,73.0247,73.0416,12330.0
2020-06-17 15:00:00,86.48,86.53,85.98,86.1,16398.0,72.9909,73.0331,72.5689,72.6702,16398.0
2020-06-17 15:30:00,86.07,86.55,85.96,86.26,78991.0,72.6449,73.05,72.552,72.8052,78991.0
2020-06-18 09:30:00,85.53,86.04,84.55,85.64,4989.0,72.1891,72.6195,71.362,72.2819,4989.0
2020-06-18 10:00:00,85.72,87.54,85.71,86.99,12554.0,72.3495,73.8856,72.341,73.4214,12554.0
2020-06-18 10:30:00,87.02,87.5,86.83,87.13,40662.0,73.4467,73.8518,73.2863,73.5395,40662.0
2020-06-18 11:00:00,87.12,87.19,86.41,86.46,30160.0,73.5311,73.5902,72.9318,72.974,30160.0
2020-06-18 11:30:00,86.43,86.78,86.07,86.25,10100.0,72.9487,73.2441,72.6449,72.7968,10100.0
2020-06-18 12:00:00,86.31,86.52,85.99,86.34,24573.0,72.8474,73.0247,72.5773,72.8728,24573.0
2020-06-18 12:30:00,86.39,86.61,86.29,86.4,7386.0,72.915,73.1006,72.8306,72.9234,7386.0
2020-06-18 13:00:00,86.44,86.68,86.41,86.49,7161.0,72.9572,73.1597,72.9318,72.9994,7161.0
2020-06-18 13:30:00,86.48,86.79,86.47,86.75,9053.0,72.9909,73.2526,72.9825,73.2188,9053.0
2020-06-18 14:00:00,86.71,86.72,86.19,86.62,7503.0,73.185,73.1935,72.7462,73.1091,7503.0
2020-06-18 14:30:00,86.64,86.73,85.96,86.03,22267.0,73.126,73.2019,72.552,72.6111,22267.0
2020-06-18 15:00:00,85.96,86.0,85.83,85.98,22788.0,72.552,72.5858,72.4423,72.5689,22788.0
2020-06-18 15:30:00,86.03,86.28,85.08,85.61,109779.0,72.6111,72.8221,71.8093,72.2566,109779.0
2020-06-19 09:30:00,86.5,88.31,86.46,87.88,62487.0,73.0078,74.5355,72.974,74.1725,62487.0
2020-06-19 10:00:00,87.76,88.05,87.48,87.99,37299.0,74.0713,74.316,73.8349,74.2654,37299.0
2020-06-19 10:30:00,88.02,88.38,87.5,88.01,23436.0,74.2907,74.5946,73.8518,74.2823,23436.0
2020-06-19 11:00:00,88.13,88.17,87.47,87.61,20390.0,74.3836,74.4173,73.8265,73.9447,20390.0
2020-06-19 11:30:00,87.55,87.65,87.37,87.47,10079.0,73.894,73.9784,73.7421,73.8265,10079.0
2020-06-19 12:00:00,87.46,87.46,85.27,85.47,30013.0,73.8181,73.8181,71.9697,72.1385,30013.0
2020-06-19 12:30:00,85.4,85.68,85.14,85.43,13594.0,72.0794,72.3157,71.8599,72.1047,13594.0
2020-06-19 13:00:00,85.39,85.39,84.45,84.58,10810.0,72.0709,72.0709,71.2776,71.3873,10810.0
2020-06-19 13:30:00,84.62,84.72,84.08,84.12,12776.0,71.421,71.5054,70.9653,70.999,12776.0
2020-06-19 14:00:00,84.22,84.38,83.81,84.21,15107.0,71.0834,71.2185,70.7374,71.075,15107.0
2020-06-19 14:30:00,84.17,85.02,84.13,84.97,16305.0,71.0412,71.7586,71.0075,71.7164,16305.0
2020-06-19 15:00:00,84.94,85.11,84.47,84.75,23471.0,71.6911,71.8346,71.2944,71.5308,23471.0
2020-06-19 15:30:00,84.78,85.1,84.09,84.24,120707.0,71.5561,71.8262,70.9737,71.1003,120707.0
2020-06-22 09:30:00,84.25,84.99,83.6,84.66,26017.0,71.1088,71.7333,70.5601,71.4548,26017.0
2020-06-22 10:00:00,84.64,85.35,84.38,85.29,10205.0,71.4379,72.0372,71.2185,71.9865,10205.0
2020-06-22 10:30:00,85.22,85.22,83.79,83.79,25507.0,71.9275,71.9275,70.7205,70.7205,25507.0
2020-06-22 11:00:00,83.8,84.53,83.7,84.4,34292.0,70.7289,71.3451,70.6445,71.2354,34292.0
2020-06-22 11:30:00,84.4,84.41,83.93,84.17,13244.0,71.2354,71.2438,70.8387,71.0412,13244.0
2020-06-22 12:00:00,84.24,84.64,84.22,84.46,15766.0,71.1003,71.4379,71.0834,71.286,15766.0
2020-06-22 12:30:00,84.46,85.06,84.33,84.73,17802.0,71.286,71.7924,71.1763,71.5139,17802.0
2020-06-22 13:00:00,84.77,84.9,84.21,84.39,34203.0,71.5476,71.6574,71.075,71.2269,34203.0
2020-06-22 13:30:00,84.44,84.52,84.24,84.36,33435.0,71.2691,71.3366,71.1003,71.2016,33435.0
2020-06-22 14:00:00,84.37,84.42,84.21,84.32,19260.0,71.21,71.2522,71.075,71.1678,19260.0
2020-06-22 14:30:00,84.34,84.92,84.29,84.86,46237.0,71.1847,71.6742,71.1425,71.6236,46237.0
2020-06-22 15:00:00,84.86,85.19,84.59,84.8,23605.0,71.6236,71.9021,71.3957,71.573,23605.0
2020-06-22 15:30:00,84.82,85.17,84.77,85.08,68428.0,71.5898,71.8853,71.5476,71.8093,68428.0
2020-06-23 09:30:00,86.24,86.67,85.48,86.5,12764.0,72.7884,73.1513,72.1469,73.0078,12764.0
2020-06-23 10:00:00,86.38,86.51,84.4,84.56,23443.0,72.9065,73.0162,71.2354,71.3704,23443.0
2020-06-23 10:30:00,84.68,84.69,83.57,83.62,17330.0,71.4717,71.4801,70.5348,70.577,17330.0
2020-06-23 11:00:00,83.67,84.3,83.47,84.02,32700.0,70.6192,71.151,70.4504,70.9146,32700.0
2020-06-23 11:30:00,84.02,84.59,84.02,84.33,31086.0,70.9146,71.3957,70.9146,71.1763,31086.0
2020-06-23 12:00:00,84.31,84.56,84.12,84.19,15712.0,71.1594,71.3704,70.999,71.0581,15712.0
2020-06-23 12:30:00,84.14,84.42,84.01,84.34,13845.0,71.0159,71.2522,70.9062,71.1847,13845.0
2020-06-23 13:00:00,84.35,84.49,84.09,84.19,10964.0,71.1932,71.3113,70.9737,71.0581,10964.0
2020-06-23 13:30:00,84.2,84.48,84.06,84.24,26257.0,71.0666,71.3029,70.9484,71.1003,26257.0
2020-06-23 14:00:00,84.24,84.42,84.02,84.42,14836.0,71.1003,71.2522,70.9146,71.2522,14836.0
2020-06-23 14:30:00,84.44,85.07,84.43,84.67,17334.0,71.2691,71.8008,71.2607,71.4632,17334.0
2020-06-23 15:00:00,84.63,85.0,84.52,84.72,19693.0,71.4295,71.7418,71.3366,71.5054,19693.0
2020-06-23 15:30:00,84.73,84.87,84.18,84.35,112495.0,71.5139,71.632,71.0497,71.1932,112495.0
2020-06-24 09:30:00,83.33,83.8,82.86,82.94,10730.0,70.3323,70.7289,69.9356,70.0031,10730.0
2020-06-24 10:00:00,82.89,83.06,82.63,82.74,9592.0,69.9609,70.1044,69.7414,69.8343,9592.0
2020-06-24 10:30:00,82.57,82.57,81.83,81.99,12523.0,69.6908,69.6908,69.0662,69.2013,12523.0
2020-06-24 11:00:00,81.95,82.27,81.24,81.26,14017.0,69.1675,69.4376,68.5682,68.5851,14017.0
2020-06-24 11:30:00,81.18,81.26,80.2,80.63,19241.0,68.5176,68.5851,67.6905,68.0534,19241.0
2020-06-24 12:00:00,80.75,81.13,80.66,80.69,14360.0,68.1547,68.4754,68.0787,68.104,14360.0
2020-06-24 12:30:00,80.65,81.4,80.45,81.2,11358.0,68.0703,68.7033,67.9015,68.5345,11358.0
2020-06-24 13:00:00,81.36,81.54,80.77,80.78,10831.0,68.6695,68.8215,68.1716,68.18,10831.0
2020-06-24 13:30:00,80.68,80.75,80.23,80.47,23728.0,68.0956,68.1547,67.7158,67.9184,23728.0
2020-06-24 14:00:00,80.51,81.23,80.35,81.18,13300.0,67.9521,68.5598,67.8171,68.5176,13300.0
2020-06-24 14:30:00,81.12,81.12,80.61,80.68,30536.0,68.467,68.467,68.0365,68.0956,30536.0
2020-06-24 15:00:00,80.77,81.15,80.67,80.87,56225.0,68.1716,68.4923,68.0872,68.256,56225.0
2020-06-24 15:30:00,80.88,81.32,80.65,80.9,121369.0,68.2644,68.6358,68.0703,68.2813,121369.0
2020-06-25 09:30:00,80.38,80.74,79.74,80.13,10102.0,67.8424,68.1462,67.3022,67.6314,10102.0
2020-06-25 10:00:00,80.3,80.68,80.19,80.67,20082.0,67.7749,68.0956,67.682,68.0872,20082.0
2020-06-25 10:30:00,80.53,80.66,78.98,79.32,11860.0,67.969,68.0787,66.6608,66.9477,11860.0
2020-06-25 11:00:00,79.32,79.32,78.83,79.15,12235.0,66.9477,66.9477,66.5342,66.8042,12235.0
2020-06-25 11:30:00,79.13,79.13,78.59,79.06,16725.0,66.7874,66.7874,66.3316,66.7283,16725.0
2020-06-25 12:00:00,79.09,79.26,78.98,79.06,11882.0,66.7536,66.8971,66.6608,66.7283,11882.0
2020-06-25 12:30:00,79.09,79.23,78.67,78.7,23209.0,66.7536,66.8718,66.3991,66.4244,23209.0
2020-06-25 13:00:00,78.68,78.73,78.31,78.31,11744.0,66.4076,66.4498,66.0953,66.0953,11744.0
2020-06-25 13:30:00,78.29,78.29,77.92,78.04,13258.0,66.0784,66.0784,65.7661,65.8674,13258.0
2020-06-25 14:00:00,78.12,78.73,78.06,78.46,12815.0,65.9349,66.4498,65.8843,66.2219,12815.0
2020-06-25 14:30:00,78.44,78.62,78.34,78.51,6834.0,66.205,66.3569,66.1206,66.2641,6834.0
2020-06-25 15:00:00,78.41,79.19,78.22,79.09,20593.0,66.1797,66.838,66.0193,66.7536,20593.0
2020-06-25 15:30:00,79.07,79.26,78.71,79.06,73238.0,66.7367,66.8971,66.4329,66.7283,73238.0
2020-06-26 09:30:00,78.85,80.24,78.35,79.95,54248.0,66.551,67.7242,66.129,67.4795,54248.0
2020-06-26 10:00:00,80.02,80.08,78.6,78.68,18966.0,67.5385,67.5892,66.34,66.4076,18966.0
2020-06-26 10:30:00,78.63,78.72,77.23,77.34,63437.0,66.3654,66.4413,65.1837,65.2766,63437.0
2020-06-26 11:00:00,77.34,77.75,77.32,77.49,33282.0,65.2766,65.6226,65.2597,65.4032,33282.0
2020-06-26 11:30:00,77.49,77.66,77.26,77.58,29744.0,65.4032,65.5467,65.209,65.4791,29744.0
2020-06-26 12:00:00,77.59,77.64,76.99,77.16,41476.0,65.4876,65.5298,64.9812,65.1246,41476.0
2020-06-26 12:30:00,77.18,77.19,76.66,76.83,31555.0,65.1415,65.15,64.7026,64.8461,31555.0
2020-06-26 13:00:00,76.81,77.23,76.81,77.16,20611.0,64.8292,65.1837,64.8292,65.1246,20611.0
2020-06-26 13:30:00,77.11,77.57,77.11,77.34,177986.0,65.0824,65.4707,65.0824,65.2766,177986.0
2020-06-26 14:00:00,77.31,77.31,76.75,76.9,78305.0,65.2512,65.2512,64.7786,64.9052,78305.0
2020-06-26 14:30:00,76.91,77.18,76.33,76.94,67055.0,64.9136,65.1415,64.4241,64.939,67055.0
2020-06-26 15:00:00,76.96,77.43,76.65,76.86,84284.0,64.9558,65.3525,64.6942,64.8714,84284.0
2020-06-26 15:30:00,76.87,77.37,76.62,76.69,232292.0,64.8799,65.3019,64.6689,64.728,232292.0
2020-06-29 09:30:00,77.6,78.01,76.85,77.82,25545.0,65.496,65.8421,64.863,65.6817,25545.0
2020-06-29 10:00:00,77.7,78.16,77.34,78.03,68308.0,65.5804,65.9687,65.2766,65.8589,68308.0
2020-06-29 10:30:00,78.0,79.12,77.92,78.98,101662.0,65.8336,66.7789,65.7661,66.6608,101662.0
2020-06-29 11:00:00,79.1,79.52,78.56,78.88,65423.0,66.762,67.1165,66.3063,66.5764,65423.0
2020-06-29 11:30:00,78.75,79.74,78.71,79.2,53810.0,66.4666,67.3022,66.4329,66.8464,53810.0
2020-06-29 12:00:00,79.2,79.98,79.2,79.52,32896.0,66.8464,67.5048,66.8464,67.1165,32896.0
2020-06-29 12:30:00,79.56,79.94,79.32,79.32,27732.0,67.1503,67.471,66.9477,66.9477,27732.0
2020-06-29 13:00:00,79.33,79.81,79.27,79.81,14580.0,66.9562,67.3613,66.9055,67.3613,14580.0
2020-06-29 13:30:00,79.91,80.0,79.22,79.26,13928.0,67.4457,67.5217,66.8633,66.8971,13928.0
2020-06-29 14:00:00,79.3,79.3,78.99,79.01,13953.0,66.9308,66.9308,66.6692,66.6861,13953.0
2020-06-29 14:30:00,79.06,79.43,79.05,79.08,15123.0,66.7283,67.0406,66.7198,66.7452,15123.0
2020-06-29 15:00:00,79.04,79.18,78.75,79.02,15733.0,66.7114,66.8296,66.4666,66.6945,15733.0
2020-06-29 15:30:00,79.01,79.42,78.85,79.34,72813.0,66.6861,67.0321,66.551,66.9646,72813.0
2020-06-30 09:30:00,79.15,80.67,79.15,79.66,51032.0,66.8042,68.0872,66.8042,67.2347,51032.0
2020-06-30 10:00:00,79.89,80.17,79.5,79.75,15235.0,67.4288,67.6651,67.0997,67.3107,15235.0
2020-06-30 10:30:00,79.76,80.77,79.49,80.68,24264.0,67.3191,68.1716,67.0912,68.0956,24264.0
2020-06-30 11:00:00,80.69,80.99,80.38,80.99,16530.0,68.104,68.3572,67.8424,68.3572,16530.0
2020-06-30 11:30:00,80.89,80.99,80.56,80.79,91116.0,68.2728,68.3572,67.9943,68.1884,91116.0
2020-06-30 12:00:00,80.75,81.61,80.61,81.46,28685.0,68.1547,68.8805,68.0365,68.7539,28685.0
2020-06-30 12:30:00,81.43,81.43,80.76,81.0,18432.0,68.7286,68.7286,68.1631,68.3657,18432.0
2020-06-30 13:00:00,80.98,81.04,80.73,80.99,21351.0,68.3488,68.3994,68.1378,68.3572,21351.0
2020-06-30 13:30:00,81.02,81.02,80.45,80.61,13976.0,68.3826,68.3826,67.9015,68.0365,13976.0
2020-06-30 14:00:00,80.63,80.88,80.49,80.67,15417.0,68.0534,68.2644,67.9352,68.0872,15417.0
2020-06-30 14:30:00,80.64,80.73,80.55,80.68,18104.0,68.0618,68.1378,67.9859,68.0956,18104.0
2020-06-30 15:00:00,80.64,81.11,80.41,80.94,40931.0,68.0618,68.4585,67.8677,68.315,40931.0
2020-06-30 15:30:00,80.93,81.1,80.6,80.7,132751.0,68.3066,68.4501,68.0281,68.1125,132751.0
2020-07-01 09:30:00,80.85,82.39,80.57,81.1,68641.0,68.2391,69.5389,68.0028,68.4501,68641.0
2020-07-01 10:00:00,81.2,82.57,81.16,82.2,41788.0,68.5345,69.6908,68.5007,69.3785,41788.0
2020-07-01 10:30:00,82.2,82.46,81.69,81.96,31973.0,69.3785,69.598,68.9481,69.1759,31973.0
2020-07-01 11:00:00,81.97,81.97,80.97,80.97,26343.0,69.1844,69.1844,68.3404,68.3404,26343.0
2020-07-01 11:30:00,80.95,81.41,80.82,81.31,14791.0,68.3235,68.7117,68.2138,68.6273,14791.0
2020-07-01 12:00:00,81.37,82.27,81.33,81.69,71248.0,68.678,69.4376,68.6442,68.9481,71248.0
2020-07-01 12:30:00,81.67,82.21,81.47,82.21,73483.0,68.9312,69.3869,68.7624,69.3869,73483.0
2020-07-01 13:00:00,82.13,82.17,81.51,81.73,28607.0,69.3194,69.3532,68.7961,68.9818,28607.0
2020-07-01 13:30:00,81.72,82.15,81.68,82.05,37188.0,68.9734,69.3363,68.9396,69.2519,37188.0
2020-07-01 14:00:00,82.0,82.25,81.74,81.81,49734.0,69.2097,69.4207,68.9903,69.0493,49734.0
2020-07-01 14:30:00,81.84,81.92,81.46,81.74,66950.0,69.0747,69.1422,68.7539,68.9903,66950.0
2020-07-01 15:00:00,81.73,82.06,81.55,81.97,28403.0,68.9818,69.2603,68.8299,69.1844,28403.0
2020-07-01 15:30:00,81.96,82.12,81.46,81.55,71711.0,69.1759,69.311,68.7539,68.8299,71711.0
2020-07-02 09:30:00,83.51,83.68,82.54,82.54,20582.0,70.4842,70.6277,69.6655,69.6655,20582.0
2020-07-02 10:00:00,82.83,82.83,81.44,81.44,11499.0,69.9102,69.9102,68.7371,68.7371,11499.0
2020-07-02 10:30:00,81.51,81.67,80.61,80.65,10161.0,68.7961,68.9312,68.0365,68.0703,10161.0
2020-07-02 11:00:00,80.45,80.94,80.08,80.87,9940.0,67.9015,68.315,67.5892,68.256,9940.0
2020-07-02 11:30:00,80.94,81.27,80.68,80.77,11971.0,68.315,68.5936,68.0956,68.1716,11971.0
2020-07-02 12:00:00,80.9,80.91,80.45,80.68,10081.0,68.2813,68.2897,67.9015,68.0956,10081.0
2020-07-02 12:30:00,80.61,80.65,80.21,80.39,12825.0,68.0365,68.0703,67.6989,67.8508,12825.0
2020-07-02 13:00:00,80.41,80.83,80.4,80.81,13950.0,67.8677,68.2222,67.8593,68.2053,13950.0
2020-07-02 13:30:00,80.83,81.24,80.59,81.2,12732.0,68.2222,68.5682,68.0196,68.5345,12732.0
2020-07-02 14:00:00,81.25,81.46,81.17,81.41,12625.0,68.5767,68.7539,68.5092,68.7117,12625.0
2020-07-02 14:30:00,81.45,81.67,81.39,81.42,17804.0,68.7455,68.9312,68.6949,68.7202,17804.0
2020-07-02 15:00:00,81.4,81.48,81.06,81.12,22441.0,68.7033,68.7708,68.4163,68.467,22441.0
2020-07-02 15:30:00,81.14,81.28,80.62,80.87,78154.0,68.4838,68.602,68.045,68.256,78154.0
2020-07-06 09:30:00,82.92,82.95,82.26,82.26,22441.0,69.9862,70.0115,69.4291,69.4291,22441.0
2020-07-06 10:00:00,82.33,82.45,81.1,81.35,8864.0,69.4882,69.5895,68.4501,68.6611,8864.0
2020-07-06 10:30:00,81.37,82.07,81.35,81.75,13807.0,68.678,69.2688,68.6611,68.9987,13807.0
2020-07-06 11:00:00,81.62,81.65,80.87,81.09,14772.0,68.889,68.9143,68.256,68.4416,14772.0
2020-07-06 11:30:00,81.15,81.28,80.45,80.54,14300.0,68.4923,68.602,67.9015,67.9774,14300.0
2020-07-06 12:00:00,80.6,81.21,80.6,81.21,9203.0,68.0281,68.5429,68.0281,68.5429,9203.0
2020-07-06 12:30:00,81.2,81.37,80.99,81.37,10011.0,68.5345,68.678,68.3572,68.678,10011.0
2020-07-06 13:00:00,81.38,81.48,81.13,81.4,17416.0,68.6864,68.7708,68.4754,68.7033,17416.0
2020-07-06 13:30:00,81.33,81.7,81.33,81.61,13849.0,68.6442,68.9565,68.6442,68.8805,13849.0
2020-07-06 14:00:00,81.55,81.66,81.15,81.3,14974.0,68.8299,68.9227,68.4923,68.6189,14974.0
2020-07-06 14:30:00,81.31,81.67,81.25,81.6,17368.0,68.6273,68.9312,68.5767,68.8721,17368.0
2020-07-06 15:00:00,81.56,81.84,81.46,81.72,21948.0,68.8383,69.0747,68.7539,68.9734,21948.0
2020-07-06 15:30:00,81.72,81.84,81.4,81.68,75415.0,68.9734,69.0747,68.7033,68.9396,75415.0
2020-07-07 09:30:00,81.32,81.63,80.36,80.61,24826.0,68.6358,68.8974,67.8255,68.0365,24826.0
2020-07-07 10:00:00,80.78,81.31,80.77,81.1,6556.0,68.18,68.6273,68.1716,68.4501,6556.0
2020-07-07 10:30:00,80.98,81.08,80.57,80.95,10704.0,68.3488,68.4332,68.0028,68.3235,10704.0
2020-07-07 11:00:00,80.91,81.69,80.81,81.64,22348.0,68.2897,68.9481,68.2053,68.9059,22348.0
2020-07-07 11:30:00,81.7,81.86,81.32,81.74,25302.0,68.9565,69.0915,68.6358,68.9903,25302.0
2020-07-07 12:00:00,81.76,81.99,81.64,81.95,10775.0,69.0071,69.2013,68.9059,69.1675,10775.0
2020-07-07 12:30:00,81.92,81.97,81.59,81.71,9874.0,69.1422,69.1844,68.8637,68.9649,9874.0
2020-07-07 13:00:00,81.74,81.9,81.51,81.62,22360.0,68.9903,69.1253,68.7961,68.889,22360.0
2020-07-07 13:30:00,81.57,81.89,81.46,81.84,11982.0,68.8468,69.1169,68.7539,69.0747,11982.0
2020-07-07 14:00:00,81.84,81.85,81.48,81.52,20734.0,69.0747,69.0831,68.7708,68.8046,20734.0
2020-07-07 14:30:00,81.52,81.63,81.4,81.51,8662.0,68.8046,68.8974,68.7033,68.7961,8662.0
2020-07-07 15:00:00,81.48,81.48,81.05,81.09,9486.0,68.7708,68.7708,68.4079,68.4416,9486.0
2020-07-07 15:30:00,81.12,81.12,80.51,80.55,43365.0,68.467,68.467,67.9521,67.9859,43365.0
2020-07-08 09:30:00,80.76,81.18,79.88,81.18,21000.0,68.1631,68.5176,67.4204,68.5176,21000.0
2020-07-08 10:00:00,81.21,81.6,80.77,80.81,21694.0,68.5429,68.8721,68.1716,68.2053,21694.0
2020-07-08 10:30:00,80.81,81.28,80.72,81.04,10951.0,68.2053,68.602,68.1294,68.3994,10951.0
2020-07-08 11:00:00,81.06,81.14,80.35,80.43,43163.0,68.4163,68.4838,67.8171,67.8846,43163.0
2020-07-08 11:30:00,80.46,80.63,80.3,80.34,11361.0,67.9099,68.0534,67.7749,67.8086,11361.0
2020-07-08 12:00:00,80.36,80.53,80.17,80.33,9561.0,67.8255,67.969,67.6651,67.8002,9561.0
2020-07-08 12:30:00,80.39,80.48,80.05,80.28,10176.0,67.8508,67.9268,67.5639,67.758,10176.0
2020-07-08 13:00:00,80.24,80.28,79.98,80.08,7600.0,67.7242,67.758,67.5048,67.5892,7600.0
2020-07-08 13:30:00,80.07,80.46,80.07,80.11,11676.0,67.5807,67.9099,67.5807,67.6145,11676.0
2020-07-08 14:00:00,80.15,80.46,80.1,80.41,8205.0,67.6483,67.9099,67.6061,67.8677,8205.0
2020-07-08 14:30:00,80.4,80.66,80.26,80.63,68637.0,67.8593,68.0787,67.7411,68.0534,68637.0
2020-07-08 15:00:00,80.63,81.12,80.6,80.95,120203.0,68.0534,68.467,68.0281,68.3235,120203.0
2020-07-08 15:30:00,80.95,81.22,80.87,81.07,75059.0,68.3235,68.5514,68.256,68.4248,75059.0
2020-07-09 09:30:00,80.81,80.81,79.4,79.54,12248.0,68.2053,68.2053,67.0153,67.1334,12248.0
2020-07-09 10:00:00,79.67,79.81,79.25,79.48,10663.0,67.2431,67.3613,66.8886,67.0828,10663.0
2020-07-09 10:30:00,79.51,79.68,78.89,79.22,16381.0,67.1081,67.2516,66.5848,66.8633,16381.0
2020-07-09 11:00:00,79.2,79.46,78.55,79.01,42616.0,66.8464,67.0659,66.2978,66.6861,42616.0
2020-07-09 11:30:00,79.12,79.53,78.86,79.45,13731.0,66.7789,67.125,66.5595,67.0575,13731.0
2020-07-09 12:00:00,79.51,80.14,79.5,79.85,18180.0,67.1081,67.6398,67.0997,67.3951,18180.0
2020-07-09 12:30:00,79.85,80.37,79.8,80.37,11655.0,67.3951,67.834,67.3529,67.834,11655.0
2020-07-09 13:00:00,80.37,80.98,80.34,80.54,16043.0,67.834,68.3488,67.8086,67.9774,16043.0
2020-07-09 13:30:00,80.56,80.73,80.41,80.41,26353.0,67.9943,68.1378,67.8677,67.8677,26353.0
2020-07-09 14:00:00,80.43,80.77,80.25,80.37,24900.0,67.8846,68.1716,67.7327,67.834,24900.0
2020-07-09 14:30:00,80.41,80.41,80.03,80.24,16177.0,67.8677,67.8677,67.547,67.7242,16177.0
2020-07-09 15:00:00,80.3,80.42,79.64,79.78,27128.0,67.7749,67.8762,67.2178,67.336,27128.0
2020-07-09 15:30:00,79.76,80.08,79.54,79.83,71984.0,67.3191,67.5892,67.1334,67.3782,71984.0
2020-07-10 09:30:00,79.82,80.91,79.82,80.11,48239.0,67.3697,68.2897,67.3697,67.6145,48239.0
2020-07-10 10:00:00,80.17,80.5,79.72,80.15,17786.0,67.6651,67.9437,67.2853,67.6483,17786.0
2020-07-10 10:30:00,80.15,80.84,80.09,80.7,6699.0,67.6483,68.2306,67.5976,68.1125,6699.0
2020-07-10 11:00:00,80.66,81.12,80.56,80.86,8899.0,68.0787,68.467,67.9943,68.2475,8899.0
2020-07-10 11:30:00,80.81,81.57,80.65,81.55,25727.0,68.2053,68.8468,68.0703,68.8299,25727.0
2020-07-10 12:00:00,81.61,81.65,81.06,81.24,15923.0,68.8805,68.9143,68.4163,68.5682,15923.0
2020-07-10 12:30:00,81.25,81.72,81.19,81.72,26711.0,68.5767,68.9734,68.526,68.9734,26711.0
2020-07-10 13:00:00,81.7,81.7,81.27,81.46,10491.0,68.9565,68.9565,68.5936,68.7539,10491.0
2020-07-10 13:30:00,81.48,81.91,81.46,81.79,8971.0,68.7708,69.1337,68.7539,69.0325,8971.0
2020-07-10 14:00:00,81.8,81.88,81.69,81.8,12744.0,69.0409,69.1084,68.9481,69.0409,12744.0
2020-07-10 14:30:00,81.8,81.94,81.72,81.81,15898.0,69.0409,69.1591,68.9734,69.0493,15898.0
2020-07-10 15:00:00,81.78,82.28,81.74,82.03,38133.0,69.024,69.446,68.9903,69.235,38133.0
2020-07-10 15:30:00,82.05,82.52,81.98,82.5,101554.0,69.2519,69.6486,69.1928,69.6317,101554.0
2020-07-13 09:30:00,83.41,83.41,81.9,82.01,14816.0,70.3998,70.3998,69.1253,69.2181,14816.0
2020-07-13 10:00:00,81.86,82.7,81.71,82.69,32933.0,69.0915,69.8005,68.9649,69.7921,32933.0
2020-07-13 10:30:00,82.75,83.01,82.3,82.67,9055.0,69.8427,70.0622,69.4629,69.7752,9055.0
2020-07-13 11:00:00,82.61,83.22,82.58,83.09,26006.0,69.7246,70.2394,69.6992,70.1297,26006.0
2020-07-13 11:30:00,83.09,83.37,82.68,83.28,34846.0,70.1297,70.366,69.7836,70.2901,34846.0
2020-07-13 12:00:00,83.26,83.39,83.11,83.23,19789.0,70.2732,70.3829,70.1466,70.2479,19789.0
2020-07-13 12:30:00,83.38,84.01,83.38,83.99,26059.0,70.3745,70.9062,70.3745,70.8893,26059.0
2020-07-13 13:00:00,84.01,84.44,83.96,84.04,16896.0,70.9062,71.2691,70.864,70.9315,16896.0
2020-07-13 13:30:00,84.09,84.39,84.09,84.26,17403.0,70.9737,71.2269,70.9737,71.1172,17403.0
2020-07-13 14:00:00,84.25,84.25,83.74,83.75,16961.0,71.1088,71.1088,70.6783,70.6867,16961.0
2020-07-13 14:30:00,83.71,83.92,83.56,83.81,12650.0,70.653,70.8302,70.5264,70.7374,12650.0
2020-07-13 15:00:00,83.85,83.87,83.16,83.16,58678.0,70.7711,70.788,70.1888,70.1888,58678.0
2020-07-13 15:30:00,83.15,83.15,82.45,82.58,141612.0,70.1803,70.1803,69.5895,69.6992,141612.0
2020-07-14 09:30:00,82.58,82.58,81.5,81.89,15151.0,69.6992,69.6992,68.7877,69.1169,15151.0
2020-07-14 10:00:00,81.91,82.77,81.7,82.77,17114.0,69.1337,69.8596,68.9565,69.8596,17114.0
2020-07-14 10:30:00,82.89,84.24,82.89,84.22,56590.0,69.9609,71.1003,69.9609,71.0834,56590.0
2020-07-14 11:00:00,84.15,84.75,83.86,83.89,14774.0,71.0243,71.5308,70.7796,70.8049,14774.0
2020-07-14 11:30:00,83.91,84.3,83.82,84.02,9769.0,70.8218,71.151,70.7458,70.9146,9769.0
2020-07-14 12:00:00,84.1,84.1,83.58,83.99,25657.0,70.9821,70.9821,70.5433,70.8893,25657.0
2020-07-14 12:30:00,84.02,84.57,84.02,84.39,33095.0,70.9146,71.3788,70.9146,71.2269,33095.0
2020-07-14 13:00:00,84.39,84.45,83.93,84.15,16945.0,71.2269,71.2776,70.8387,71.0243,16945.0
2020-07-14 13:30:00,84.14,84.71,83.9,84.71,21223.0,71.0159,71.497,70.8133,71.497,21223.0
2020-07-14 14:00:00,84.65,84.74,84.27,84.33,13186.0,71.4464,71.5223,71.1256,71.1763,13186.0
2020-07-14 14:30:00,84.34,84.87,84.34,84.87,19423.0,71.1847,71.632,71.1847,71.632,19423.0
2020-07-14 15:00:00,84.88,84.88,84.35,84.65,24550.0,71.6405,71.6405,71.1932,71.4464,24550.0
2020-07-14 15:30:00,84.64,85.38,84.53,85.37,62493.0,71.4379,72.0625,71.3451,72.0541,62493.0
2020-07-15 09:30:00,87.05,89.49,87.05,89.0,27359.0,73.472,75.5314,73.472,75.1178,27359.0
2020-07-15 10:00:00,89.05,89.05,86.78,86.87,16922.0,75.1601,75.1601,73.2441,73.3201,16922.0
2020-07-15 10:30:00,86.92,87.57,86.92,87.57,33282.0,73.3623,73.9109,73.3623,73.9109,33282.0
2020-07-15 11:00:00,87.49,87.55,86.67,86.73,16199.0,73.8434,73.894,73.1513,73.2019,16199.0
2020-07-15 11:30:00,86.79,87.51,86.67,86.81,16897.0,73.2526,73.8603,73.1513,73.2694,16897.0
2020-07-15 12:00:00,86.65,87.09,86.18,86.93,13561.0,73.1344,73.5058,72.7377,73.3707,13561.0
2020-07-15 12:30:00,86.97,86.99,86.51,86.93,10700.0,73.4045,73.4214,73.0162,73.3707,10700.0
2020-07-15 13:00:00,87.0,87.38,86.96,87.31,11794.0,73.4298,73.7505,73.396,73.6915,11794.0
2020-07-15 13:30:00,87.25,87.45,87.17,87.32,11801.0,73.6408,73.8096,73.5733,73.6999,11801.0
2020-07-15 14:00:00,87.3,87.7,87.17,87.62,15224.0,73.683,74.0206,73.5733,73.9531,15224.0
2020-07-15 14:30:00,87.62,87.89,87.0,87.05,17541.0,73.9531,74.181,73.4298,73.472,17541.0
2020-07-15 15:00:00,87.04,87.4,87.03,87.23,22956.0,73.4636,73.7674,73.4551,73.6239,22956.0
2020-07-15 15:30:00,87.28,87.64,87.21,87.31,81182.0,73.6661,73.97,73.6071,73.6915,81182.0
2020-07-16 09:30:00,86.95,89.1,86.79,88.63,11986.0,73.3876,75.2023,73.2526,74.8056,11986.0
2020-07-16 10:00:00,88.65,88.95,88.38,88.62,9410.0,74.8224,75.0756,74.5946,74.7971,9410.0
2020-07-16 10:30:00,88.5,88.76,88.17,88.52,8812.0,74.6958,74.9153,74.4173,74.7127,8812.0
2020-07-16 11:00:00,88.5,88.68,88.13,88.59,8660.0,74.6958,74.8478,74.3836,74.7718,8660.0
2020-07-16 11:30:00,88.53,88.77,88.18,88.54,8883.0,74.7212,74.9237,74.4258,74.7296,8883.0
2020-07-16 12:00:00,88.62,88.77,88.31,88.51,10097.0,74.7971,74.9237,74.5355,74.7043,10097.0
2020-07-16 12:30:00,88.52,88.67,88.26,88.31,8902.0,74.7127,74.8393,74.4933,74.5355,8902.0
2020-07-16 13:00:00,88.31,88.58,88.29,88.48,7313.0,74.5355,74.7634,74.5186,74.679,7313.0
2020-07-16 13:30:00,88.48,88.74,88.39,88.5,12537.0,74.679,74.8984,74.603,74.6958,12537.0
2020-07-16 14:00:00,88.45,88.94,88.41,88.88,10470.0,74.6536,75.0672,74.6199,75.0166,10470.0
2020-07-16 14:30:00,88.85,88.85,88.33,88.35,17022.0,74.9912,74.9912,74.5524,74.5692,17022.0
2020-07-16 15:00:00,88.41,88.76,88.32,88.76,11200.0,74.6199,74.9153,74.5439,74.9153,11200.0
2020-07-16 15:30:00,88.71,88.96,88.25,88.37,65815.0,74.8731,75.0841,74.4848,74.5861,65815.0
2020-07-17 09:30:00,88.99,89.3,88.49,88.6,15688.0,75.1094,75.3711,74.6874,74.7802,15688.0
2020-07-17 10:00:00,88.62,88.62,87.63,87.64,21685.0,74.7971,74.7971,73.9615,73.97,21685.0
2020-07-17 10:30:00,87.7,88.4,87.65,88.3,15873.0,74.0206,74.6114,73.9784,74.527,15873.0
2020-07-17 11:00:00,88.32,88.48,88.18,88.19,8208.0,74.5439,74.679,74.4258,74.4342,8208.0
2020-07-17 11:30:00,88.19,88.19,87.59,87.84,8918.0,74.4342,74.4342,73.9278,74.1388,8918.0
2020-07-17 12:00:00,87.85,87.92,87.65,87.66,5968.0,74.1472,74.2063,73.9784,73.9869,5968.0
2020-07-17 12:30:00,87.71,88.21,87.7,88.0,4845.0,74.0291,74.4511,74.0206,74.2738,4845.0
2020-07-17 13:00:00,87.96,88.03,87.71,87.87,5059.0,74.2401,74.2991,74.0291,74.1641,5059.0
2020-07-17 13:30:00,87.9,87.9,87.56,87.65,3820.0,74.1894,74.1894,73.9025,73.9784,3820.0
2020-07-17 14:00:00,87.66,87.93,87.49,87.52,6121.0,73.9869,74.2147,73.8434,73.8687,6121.0
2020-07-17 14:30:00,87.58,87.6,86.95,87.06,13117.0,73.9193,73.9362,73.3876,73.4804,13117.0
2020-07-17 15:00:00,87.0,87.12,86.64,86.88,18510.0,73.4298,73.5311,73.126,73.3285,18510.0
2020-07-17 15:30:00,86.88,87.07,86.45,86.56,81503.0,73.3285,73.4889,72.9656,73.0584,81503.0
2020-07-20 09:30:00,86.63,87.62,85.52,85.75,22083.0,73.1175,73.9531,72.1807,72.3748,22083.0
2020-07-20 10:00:00,85.61,86.19,85.33,86.12,12495.0,72.2566,72.7462,72.0203,72.6871,12495.0
2020-07-20 10:30:00,86.19,86.51,85.78,85.91,7921.0,72.7462,73.0162,72.4001,72.5098,7921.0
2020-07-20 11:00:00,85.91,86.14,85.75,85.86,20424.0,72.5098,72.704,72.3748,72.4676,20424.0
2020-07-20 11:30:00,85.77,86.07,85.59,85.77,7303.0,72.3917,72.6449,72.2397,72.3917,7303.0
2020-07-20 12:00:00,85.66,85.73,85.33,85.56,8782.0,72.2988,72.3579,72.0203,72.2144,8782.0
2020-07-20 12:30:00,85.5,85.77,85.43,85.64,7100.0,72.1638,72.3917,72.1047,72.2819,7100.0
2020-07-20 13:00:00,85.6,85.79,85.38,85.77,6192.0,72.2482,72.4085,72.0625,72.3917,6192.0
2020-07-20 13:30:00,85.96,86.09,85.86,85.91,9290.0,72.552,72.6617,72.4676,72.5098,9290.0
2020-07-20 14:00:00,85.83,85.99,85.6,85.65,11472.0,72.4423,72.5773,72.2482,72.2904,11472.0
2020-07-20 14:30:00,85.64,86.06,85.62,85.83,27763.0,72.2819,72.6364,72.2651,72.4423,27763.0
2020-07-20 15:00:00,85.94,85.94,85.52,85.74,11854.0,72.5351,72.5351,72.1807,72.3663,11854.0
2020-07-20 15:30:00,85.77,85.88,85.52,85.57,59516.0,72.3917,72.4845,72.1807,72.2229,59516.0
2020-07-21 09:30:00,86.15,87.63,86.15,87.28,34148.0,72.7124,73.9615,72.7124,73.6661,34148.0
2020-07-21 10:00:00,87.34,87.36,86.53,86.62,21459.0,73.7168,73.7337,73.0331,73.1091,21459.0
2020-07-21 10:30:00,86.5,87.3,86.49,87.17,11110.0,73.0078,73.683,72.9994,73.5733,11110.0
2020-07-21 11:00:00,87.14,87.52,87.1,87.19,13149.0,73.548,73.8687,73.5142,73.5902,13149.0
2020-07-21 11:30:00,87.14,87.33,86.87,87.15,23712.0,73.548,73.7083,73.3201,73.5564,23712.0
2020-07-21 12:00:00,87.15,87.28,86.85,87.0,22571.0,73.5564,73.6661,73.3032,73.4298,22571.0
2020-07-21 12:30:00,87.04,87.35,86.95,87.12,21986.0,73.4636,73.7252,73.3876,73.5311,21986.0
2020-07-21 13:00:00,87.12,87.34,87.07,87.34,20221.0,73.5311,73.7168,73.4889,73.7168,20221.0
2020-07-21 13:30:00,87.32,87.53,87.2,87.5,10896.0,73.6999,73.8771,73.5986,73.8518,10896.0
2020-07-21 14:00:00,87.51,87.53,87.1,87.16,15841.0,73.8603,73.8771,73.5142,73.5649,15841.0
2020-07-21 14:30:00,87.13,87.21,86.82,87.08,22981.0,73.5395,73.6071,73.2779,73.4973,22981.0
2020-07-21 15:00:00,87.09,87.09,86.49,86.73,25034.0,73.5058,73.5058,72.9994,73.2019,25034.0
2020-07-21 15:30:00,86.73,86.74,86.34,86.6,110578.0,73.2019,73.2104,72.8728,73.0922,110578.0
2020-07-22 09:30:00,86.16,87.86,86.16,86.93,8044.0,72.7208,74.1557,72.7208,73.3707,8044.0
2020-07-22 10:00:00,86.82,87.58,86.54,87.07,14446.0,73.2779,73.9193,73.0416,73.4889,14446.0
2020-07-22 10:30:00,87.07,87.28,86.84,87.04,20127.0,73.4889,73.6661,73.2948,73.4636,20127.0
2020-07-22 11:00:00,87.01,87.02,86.71,86.8,14096.0,73.4382,73.4467,73.185,73.261,14096.0
2020-07-22 11:30:00,86.76,87.11,86.64,86.92,16611.0,73.2272,73.5227,73.126,73.3623,16611.0
2020-07-22 12:00:00,86.99,87.05,86.7,86.95,17020.0,73.4214,73.472,73.1766,73.3876,17020.0
2020-07-22 12:30:00,86.91,86.93,86.47,86.47,13405.0,73.3538,73.3707,72.9825,72.9825,13405.0
2020-07-22 13:00:00,86.47,87.01,86.39,86.93,16402.0,72.9825,73.4382,72.915,73.3707,16402.0
2020-07-22 13:30:00,86.91,86.92,86.36,86.39,16280.0,73.3538,73.3623,72.8896,72.915,16280.0
2020-07-22 14:00:00,86.37,86.6,86.3,86.32,15013.0,72.8981,73.0922,72.839,72.8559,15013.0
2020-07-22 14:30:00,86.35,86.57,86.09,86.5,18830.0,72.8812,73.0669,72.6617,73.0078,18830.0
2020-07-22 15:00:00,86.49,86.7,86.42,86.66,22161.0,72.9994,73.1766,72.9403,73.1428,22161.0
2020-07-22 15:30:00,86.66,87.01,86.53,86.93,106879.0,73.1428,73.4382,73.0331,73.3707,106879.0
2020-07-23 09:30:00,87.31,88.1,87.26,87.62,29396.0,73.6915,74.3582,73.6493,73.9531,29396.0
2020-07-23 10:00:00,87.66,87.7,86.27,86.47,39623.0,73.9869,74.0206,72.8137,72.9825,39623.0
2020-07-23 10:30:00,86.36,86.72,86.22,86.27,40526.0,72.8896,73.1935,72.7715,72.8137,40526.0
2020-07-23 11:00:00,86.24,86.87,86.2,86.56,34233.0,72.7884,73.3201,72.7546,73.0584,34233.0
2020-07-23 11:30:00,86.57,87.31,86.36,87.22,44645.0,73.0669,73.6915,72.8896,73.6155,44645.0
2020-07-23 12:00:00,87.28,87.28,86.97,87.13,17291.0,73.6661,73.6661,73.4045,73.5395,17291.0
2020-07-23 12:30:00,87.15,87.15,86.52,86.54,24743.0,73.5564,73.5564,73.0247,73.0416,24743.0
2020-07-23 13:00:00,86.53,86.63,86.16,86.31,16880.0,73.0331,73.1175,72.7208,72.8474,16880.0
2020-07-23 13:30:00,86.31,86.31,85.41,85.66,16711.0,72.8474,72.8474,72.0878,72.2988,16711.0
2020-07-23 14:00:00,85.69,85.7,85.03,85.56,28210.0,72.3241,72.3326,71.7671,72.2144,28210.0
2020-07-23 14:30:00,85.54,86.0,85.46,85.95,17590.0,72.1975,72.5858,72.13,72.5436,17590.0
2020-07-23 15:00:00,85.96,85.98,85.66,85.76,27005.0,72.552,72.5689,72.2988,72.3832,27005.0
2020-07-23 15:30:00,85.77,86.06,85.27,85.53,138476.0,72.3917,72.6364,71.9697,72.1891,138476.0
2020-07-24 09:30:00,91.0,91.89,89.5,89.83,170447.0,76.8059,77.5571,75.5399,75.8184,170447.0
2020-07-24 10:00:00,89.86,90.15,88.78,89.01,88343.0,75.8437,76.0885,74.9322,75.1263,88343.0
2020-07-24 10:30:00,89.11,89.52,88.28,88.87,47589.0,75.2107,75.5567,74.5102,75.0081,47589.0
2020-07-24 11:00:00,88.85,89.53,88.54,89.5,31667.0,74.9912,75.5652,74.7296,75.5399,31667.0
2020-07-24 11:30:00,89.44,89.77,88.68,88.86,36894.0,75.4892,75.7677,74.8478,74.9997,36894.0
2020-07-24 12:00:00,88.85,89.41,88.61,89.23,16299.0,74.9912,75.4639,74.7887,75.312,16299.0
2020-07-24 12:30:00,89.25,89.62,89.14,89.45,31730.0,75.3289,75.6411,75.236,75.4977,31730.0
2020-07-24 13:00:00,89.45,90.17,88.9,89.98,51296.0,75.4977,76.1054,75.0334,75.945,51296.0
2020-07-24 13:30:00,89.97,90.09,89.3,89.94,62290.0,75.9366,76.0378,75.3711,75.9112,62290.0
2020-07-24 14:00:00,89.97,90.04,89.62,89.87,43097.0,75.9366,75.9956,75.6411,75.8521,43097.0
2020-07-24 14:30:00,89.8,89.96,89.44,89.56,47926.0,75.7931,75.9281,75.4892,75.5905,47926.0
2020-07-24 15:00:00,89.55,89.95,89.43,89.57,52079.0,75.5821,75.9197,75.4808,75.5989,52079.0
2020-07-24 15:30:00,89.66,89.95,89.38,89.55,148248.0,75.6749,75.9197,75.4386,75.5821,148248.0
2020-07-27 09:30:00,90.19,91.63,88.84,88.98,25239.0,76.1222,77.3376,74.9828,75.101,25239.0
2020-07-27 10:00:00,88.93,88.97,88.26,88.67,21638.0,75.0588,75.0925,74.4933,74.8393,21638.0
2020-07-27 10:30:00,88.63,88.66,88.01,88.15,20136.0,74.8056,74.8309,74.2823,74.4004,20136.0
2020-07-27 11:00:00,88.13,88.59,87.87,87.98,15500.0,74.3836,74.7718,74.1641,74.2569,15500.0
2020-07-27 11:30:00,87.98,88.05,87.63,87.94,37615.0,74.2569,74.316,73.9615,74.2232,37615.0
2020-07-27 12:00:00,87.93,88.54,87.85,88.33,20119.0,74.2147,74.7296,74.1472,74.5524,20119.0
2020-07-27 12:30:00,88.33,88.55,88.26,88.36,25059.0,74.5524,74.738,74.4933,74.5777,25059.0
2020-07-27 13:00:00,88.34,88.42,88.05,88.07,15499.0,74.5608,74.6283,74.316,74.3329,15499.0
2020-07-27 13:30:00,88.09,88.5,87.91,87.93,21628.0,74.3498,74.6958,74.1979,74.2147,21628.0
2020-07-27 14:00:00,87.91,88.05,87.73,87.9,22002.0,74.1979,74.316,74.0459,74.1894,22002.0
2020-07-27 14:30:00,87.87,87.87,87.35,87.51,22485.0,74.1641,74.1641,73.7252,73.8603,22485.0
2020-07-27 15:00:00,87.5,87.79,87.24,87.43,29407.0,73.8518,74.0966,73.6324,73.7927,29407.0
2020-07-27 15:30:00,87.39,88.14,87.26,88.03,121068.0,73.759,74.392,73.6493,74.2991,121068.0
2020-07-28 09:30:00,87.38,89.16,87.38,88.52,14451.0,73.7505,75.2529,73.7505,74.7127,14451.0
2020-07-28 10:00:00,88.34,89.29,88.27,88.78,10672.0,74.5608,75.3626,74.5017,74.9322,10672.0
2020-07-28 10:30:00,88.83,88.85,87.67,88.34,28436.0,74.9744,74.9912,73.9953,74.5608,28436.0
2020-07-28 11:00:00,88.33,88.44,87.94,88.22,31925.0,74.5524,74.6452,74.2232,74.4595,31925.0
2020-07-28 11:30:00,88.28,88.38,87.88,87.93,13329.0,74.5102,74.5946,74.1725,74.2147,13329.0
2020-07-28 12:00:00,87.92,87.94,87.27,87.27,13153.0,74.2063,74.2232,73.6577,73.6577,13153.0
2020-07-28 12:30:00,87.28,87.57,87.25,87.57,14405.0,73.6661,73.9109,73.6408,73.9109,14405.0
2020-07-28 13:00:00,87.64,87.73,87.15,87.55,30922.0,73.97,74.0459,73.5564,73.894,30922.0
2020-07-28 13:30:00,87.59,87.9,87.57,87.88,17830.0,73.9278,74.1894,73.9109,74.1725,17830.0
2020-07-28 14:00:00,87.88,87.99,87.79,87.89,13282.0,74.1725,74.2654,74.0966,74.181,13282.0
2020-07-28 14:30:00,87.89,88.36,87.82,88.11,21485.0,74.181,74.5777,74.1219,74.3667,21485.0
2020-07-28 15:00:00,88.13,88.16,87.88,87.95,30115.0,74.3836,74.4089,74.1725,74.2316,30115.0
2020-07-28 15:30:00,87.95,88.05,87.41,87.46,114857.0,74.2316,74.316,73.7759,73.8181,114857.0
2020-07-29 09:30:00,87.6,88.46,87.55,87.97,16793.0,73.9362,74.6621,73.894,74.2485,16793.0
2020-07-29 10:00:00,87.98,88.46,87.76,87.94,15302.0,74.2569,74.6621,74.0713,74.2232,15302.0
2020-07-29 10:30:00,87.84,88.02,87.36,87.42,11952.0,74.1388,74.2907,73.7337,73.7843,11952.0
2020-07-29 11:00:00,87.42,87.52,86.88,87.19,26748.0,73.7843,73.8687,73.3285,73.5902,26748.0
2020-07-29 11:30:00,87.17,87.2,86.03,86.08,31479.0,73.5733,73.5986,72.6111,72.6533,31479.0
2020-07-29 12:00:00,86.11,86.3,85.78,85.92,43908.0,72.6786,72.839,72.4001,72.5183,43908.0
2020-07-29 12:30:00,85.94,86.01,85.35,85.37,31200.0,72.5351,72.5942,72.0372,72.0541,31200.0
2020-07-29 13:00:00,85.37,85.43,84.96,85.34,24665.0,72.0541,72.1047,71.708,72.0287,24665.0
2020-07-29 13:30:00,85.32,85.32,84.72,84.75,36114.0,72.0119,72.0119,71.5054,71.5308,36114.0
2020-07-29 14:00:00,84.81,84.92,84.4,84.67,31265.0,71.5814,71.6742,71.2354,71.4632,31265.0
2020-07-29 14:30:00,84.72,85.05,84.55,84.55,46496.0,71.5054,71.784,71.362,71.362,46496.0
2020-07-29 15:00:00,84.56,84.6,84.34,84.42,51205.0,71.3704,71.4042,71.1847,71.2522,51205.0
2020-07-29 15:30:00,84.44,84.52,83.17,83.63,228546.0,71.2691,71.3366,70.1972,70.5855,228546.0
2020-07-30 09:30:00,82.6,83.8,81.46,81.82,49799.0,69.7161,70.7289,68.7539,69.0578,49799.0
2020-07-30 10:00:00,81.79,83.14,81.72,83.14,42392.0,69.0325,70.1719,68.9734,70.1719,42392.0
2020-07-30 10:30:00,83.12,83.12,82.76,82.78,34888.0,70.155,70.155,69.8512,69.868,34888.0
2020-07-30 11:00:00,82.77,83.05,82.36,82.72,50679.0,69.8596,70.0959,69.5136,69.8174,50679.0
2020-07-30 11:30:00,82.72,82.72,82.17,82.24,36588.0,69.8174,69.8174,69.3532,69.4123,36588.0
2020-07-30 12:00:00,82.27,82.29,81.78,82.02,38493.0,69.4376,69.4545,69.024,69.2266,38493.0
2020-07-30 12:30:00,82.04,82.14,81.45,81.65,30631.0,69.2435,69.3279,68.7455,68.9143,30631.0
2020-07-30 13:00:00,81.65,81.72,81.5,81.64,52218.0,68.9143,68.9734,68.7877,68.9059,52218.0
2020-07-30 13:30:00,81.62,81.62,81.25,81.41,39624.0,68.889,68.889,68.5767,68.7117,39624.0
2020-07-30 14:00:00,81.41,82.1,80.98,80.98,118894.0,68.7117,69.2941,68.3488,68.3488,118894.0
2020-07-30 14:30:00,81.01,81.54,80.9,81.08,85057.0,68.3741,68.8215,68.2813,68.4332,85057.0
2020-07-30 15:00:00,81.1,81.2,80.32,80.57,57323.0,68.4501,68.5345,67.7917,68.0028,57323.0
2020-07-30 15:30:00,80.56,81.0,80.37,80.82,166928.0,67.9943,68.3657,67.834,68.2138,166928.0
2020-07-31 09:30:00,80.83,81.52,80.31,81.52,52161.0,68.2222,68.8046,67.7833,68.8046,52161.0
2020-07-31 10:00:00,81.35,81.51,80.58,80.7,25195.0,68.6611,68.7961,68.0112,68.1125,25195.0
2020-07-31 10:30:00,80.66,80.74,79.1,79.44,37498.0,68.0787,68.1462,66.762,67.049,37498.0
2020-07-31 11:00:00,79.42,79.56,78.83,78.85,30638.0,67.0321,67.1503,66.5342,66.551,30638.0
2020-07-31 11:30:00,78.96,79.12,78.48,78.95,48919.0,66.6439,66.7789,66.2388,66.6354,48919.0
2020-07-31 12:00:00,78.97,79.21,78.89,78.96,28004.0,66.6523,66.8549,66.5848,66.6439,28004.0
2020-07-31 12:30:00,78.95,79.03,78.66,79.02,25437.0,66.6354,66.703,66.3907,66.6945,25437.0
2020-07-31 13:00:00,79.04,79.52,79.04,79.46,23001.0,66.7114,67.1165,66.7114,67.0659,23001.0
2020-07-31 13:30:00,79.44,79.67,79.16,79.33,33912.0,67.049,67.2431,66.8127,66.9562,33912.0
2020-07-31 14:00:00,79.37,79.59,79.09,79.23,28692.0,66.9899,67.1756,66.7536,66.8718,28692.0
2020-07-31 14:30:00,79.23,79.49,79.09,79.1,42253.0,66.8718,67.0912,66.7536,66.762,42253.0
2020-07-31 15:00:00,79.1,79.25,78.76,79.07,100371.0,66.762,66.8886,66.4751,66.7367,100371.0
2020-07-31 15:30:00,79.03,79.03,78.36,78.68,234810.0,66.703,66.703,66.1375,66.4076,234810.0
2020-08-03 09:30:00,79.02,79.09,77.02,78.23,45189.0,66.6945,66.7536,65.0065,66.0277,45189.0
2020-08-03 10:00:00,78.21,78.6,77.84,78.26,44300.0,66.0109,66.34,65.6986,66.0531,44300.0
2020-08-03 10:30:00,78.23,78.34,77.38,77.63,52435.0,66.0277,66.1206,65.3103,65.5213,52435.0
2020-08-03 11:00:00,77.64,78.29,77.57,77.83,43551.0,65.5298,66.0784,65.4707,65.6901,43551.0
2020-08-03 11:30:00,77.83,78.69,77.75,78.2,29423.0,65.6901,66.416,65.6226,66.0024,29423.0
2020-08-03 12:00:00,78.28,78.55,78.09,78.52,23550.0,66.0699,66.2978,65.9096,66.2725,23550.0
2020-08-03 12:30:00,78.56,79.04,78.53,79.03,24261.0,66.3063,66.7114,66.281,66.703,24261.0
2020-08-03 13:00:00,79.0,79.07,78.37,78.59,21812.0,66.6776,66.7367,66.1459,66.3316,21812.0
2020-08-03 13:30:00,78.58,78.93,78.45,78.81,26247.0,66.3232,66.6186,66.2134,66.5173,26247.0
2020-08-03 14:00:00,78.81,78.83,78.54,78.56,23692.0,66.5173,66.5342,66.2894,66.3063,23692.0
2020-08-03 14:30:00,78.57,78.77,78.52,78.62,30816.0,66.3147,66.4835,66.2725,66.3569,30816.0
2020-08-03 15:00:00,78.6,78.79,78.48,78.51,38321.0,66.34,66.5004,66.2388,66.2641,38321.0
2020-08-03 15:30:00,78.52,78.54,77.89,78.0,108916.0,66.2725,66.2894,65.7408,65.8336,108916.0
2020-08-04 09:30:00,77.69,78.03,77.09,77.42,17781.0,65.572,65.8589,65.0656,65.3441,17781.0
2020-08-04 10:00:00,77.47,77.88,77.33,77.48,22280.0,65.3863,65.7323,65.2681,65.3947,22280.0
2020-08-04 10:30:00,77.45,78.08,77.25,78.08,24185.0,65.3694,65.9011,65.2006,65.9011,24185.0
2020-08-04 11:00:00,78.11,78.64,78.07,78.56,24977.0,65.9265,66.3738,65.8927,66.3063,24977.0
2020-08-04 11:30:00,78.51,78.95,78.15,78.53,71897.0,66.2641,66.6354,65.9602,66.281,71897.0
2020-08-04 12:00:00,78.51,78.68,78.27,78.41,11738.0,66.2641,66.4076,66.0615,66.1797,11738.0
2020-08-04 12:30:00,78.41,78.62,78.23,78.55,11126.0,66.1797,66.3569,66.0277,66.2978,11126.0
2020-08-04 13:00:00,78.54,78.92,78.45,78.45,38872.0,66.2894,66.6101,66.2134,66.2134,38872.0
2020-08-04 13:30:00,78.43,78.49,78.11,78.41,11346.0,66.1966,66.2472,65.9265,66.1797,11346.0
2020-08-04 14:00:00,78.37,78.68,78.17,78.27,13821.0,66.1459,66.4076,65.9771,66.0615,13821.0
2020-08-04 14:30:00,78.33,78.48,77.87,78.31,34103.0,66.1121,66.2388,65.7239,66.0953,34103.0
2020-08-04 15:00:00,78.28,78.51,78.19,78.45,25085.0,66.0699,66.2641,65.994,66.2134,25085.0
2020-08-04 15:30:00,78.42,78.66,78.3,78.58,107719.0,66.1881,66.3907,66.0868,66.3232,107719.0
2020-08-05 09:30:00,79.1,80.08,79.1,79.55,9665.0,66.762,67.5892,66.762,67.1419,9665.0
2020-08-05 10:00:00,79.65,81.09,79.6,81.0,61901.0,67.2263,68.4416,67.1841,68.3657,61901.0
2020-08-05 10:30:00,81.02,81.45,80.87,81.4,30775.0,68.3826,68.7455,68.256,68.7033,30775.0
2020-08-05 11:00:00,81.46,81.87,81.36,81.74,42720.0,68.7539,69.1,68.6695,68.9903,42720.0
2020-08-05 11:30:00,81.83,81.92,81.24,81.26,19171.0,69.0662,69.1422,68.5682,68.5851,19171.0
2020-08-05 12:00:00,81.3,81.38,80.64,80.74,23616.0,68.6189,68.6864,68.0618,68.1462,23616.0
2020-08-05 12:30:00,80.78,81.18,80.73,80.98,19271.0,68.18,68.5176,68.1378,68.3488,19271.0
2020-08-05 13:00:00,80.98,81.45,80.67,81.44,36787.0,68.3488,68.7455,68.0872,68.7371,36787.0
2020-08-05 13:30:00,81.43,81.46,81.18,81.24,16902.0,68.7286,68.7539,68.5176,68.5682,16902.0
2020-08-05 14:00:00,81.3,82.04,81.29,81.97,59680.0,68.6189,69.2435,68.6104,69.1844,59680.0
2020-08-05 14:30:00,81.94,82.18,81.45,81.59,31714.0,69.1591,69.3616,68.7455,68.8637,31714.0
2020-08-05 15:00:00,81.59,81.77,81.23,81.34,35701.0,68.8637,69.0156,68.5598,68.6527,35701.0
2020-08-05 15:30:00,81.33,81.33,80.84,80.86,129545.0,68.6442,68.6442,68.2306,68.2475,129545.0
2020-08-06 09:30:00,80.23,80.83,79.26,79.41,20955.0,67.7158,68.2222,66.8971,67.0237,20955.0
2020-08-06 10:00:00,79.25,79.3,78.45,78.7,13107.0,66.8886,66.9308,66.2134,66.4244,13107.0
2020-08-06 10:30:00,78.78,79.01,78.13,78.31,19592.0,66.492,66.6861,65.9433,66.0953,19592.0
2020-08-06 11:00:00,78.31,78.8,78.24,78.37,38805.0,66.0953,66.5088,66.0362,66.1459,38805.0
2020-08-06 11:30:00,78.35,78.36,77.73,78.14,22415.0,66.129,66.1375,65.6057,65.9518,22415.0
2020-08-06 12:00:00,78.16,78.27,77.73,77.9,15507.0,65.9687,66.0615,65.6057,65.7492,15507.0
2020-08-06 12:30:00,77.92,78.17,77.85,78.07,37712.0,65.7661,65.9771,65.707,65.8927,37712.0
2020-08-06 13:00:00,78.03,78.16,77.92,78.07,21764.0,65.8589,65.9687,65.7661,65.8927,21764.0
2020-08-06 13:30:00,78.01,78.13,77.77,77.84,16097.0,65.8421,65.9433,65.6395,65.6986,16097.0
2020-08-06 14:00:00,77.85,78.08,77.83,78.08,15364.0,65.707,65.9011,65.6901,65.9011,15364.0
2020-08-06 14:30:00,78.06,78.23,77.83,77.94,30933.0,65.8843,66.0277,65.6901,65.783,30933.0
2020-08-06 15:00:00,77.92,78.16,77.87,78.16,63588.0,65.7661,65.9687,65.7239,65.9687,63588.0
2020-08-06 15:30:00,78.16,78.37,77.92,78.16,127356.0,65.9687,66.1459,65.7661,65.9687,127356.0
2020-08-07 09:30:00,77.48,78.4,77.37,77.96,65846.0,65.3947,66.1712,65.3019,65.7999,65846.0
2020-08-07 10:00:00,77.94,78.34,77.71,77.84,72510.0,65.783,66.1206,65.5889,65.6986,72510.0
2020-08-07 10:30:00,77.88,78.48,77.6,78.23,68322.0,65.7323,66.2388,65.496,66.0277,68322.0
2020-08-07 11:00:00,78.25,78.34,77.89,78.15,69687.0,66.0446,66.1206,65.7408,65.9602,69687.0
2020-08-07 11:30:00,78.11,78.33,77.95,78.08,73431.0,65.9265,66.1121,65.7914,65.9011,73431.0
2020-08-07 12:00:00,78.04,78.65,78.04,78.6,33875.0,65.8674,66.3822,65.8674,66.34,33875.0
2020-08-07 12:30:00,78.59,78.85,78.46,78.79,27522.0,66.3316,66.551,66.2219,66.5004,27522.0
2020-08-07 13:00:00,78.82,79.42,78.75,79.38,16642.0,66.5257,67.0321,66.4666,66.9984,16642.0
2020-08-07 13:30:00,79.34,79.37,78.98,79.28,13312.0,66.9646,66.9899,66.6608,66.914,13312.0
2020-08-07 14:00:00,79.32,79.67,79.19,79.65,18821.0,66.9477,67.2431,66.838,67.2263,18821.0
2020-08-07 14:30:00,79.65,79.95,79.62,79.85,22138.0,67.2263,67.4795,67.2009,67.3951,22138.0
2020-08-07 15:00:00,79.82,80.01,79.67,79.88,64087.0,67.3697,67.5301,67.2431,67.4204,64087.0
2020-08-07 15:30:00,79.88,80.44,79.83,80.43,127697.0,67.4204,67.893,67.3782,67.8846,127697.0
2020-08-10 09:30:00,80.71,81.56,80.71,81.3,16087.0,68.1209,68.8383,68.1209,68.6189,16087.0
2020-08-10 10:00:00,81.34,82.65,81.01,82.65,56796.0,68.6527,69.7583,68.3741,69.7583,56796.0
2020-08-10 10:30:00,82.76,83.16,82.64,82.75,36054.0,69.8512,70.1888,69.7499,69.8427,36054.0
2020-08-10 11:00:00,82.76,83.57,82.65,83.09,15737.0,69.8512,70.5348,69.7583,70.1297,15737.0
2020-08-10 11:30:00,83.09,83.47,83.03,83.2,17389.0,70.1297,70.4504,70.079,70.2225,17389.0
2020-08-10 12:00:00,83.23,83.61,83.21,83.21,18744.0,70.2479,70.5686,70.231,70.231,18744.0
2020-08-10 12:30:00,83.25,84.0,83.24,83.59,27293.0,70.2647,70.8977,70.2563,70.5517,27293.0
2020-08-10 13:00:00,83.55,84.01,83.51,84.0,28396.0,70.5179,70.9062,70.4842,70.8977,28396.0
2020-08-10 13:30:00,84.02,84.14,83.54,83.58,23331.0,70.9146,71.0159,70.5095,70.5433,23331.0
2020-08-10 14:00:00,83.62,84.15,83.6,83.87,29713.0,70.577,71.0243,70.5601,70.788,29713.0
2020-08-10 14:30:00,83.9,84.1,83.56,83.76,25733.0,70.8133,70.9821,70.5264,70.6952,25733.0
2020-08-10 15:00:00,83.73,83.81,83.5,83.64,36505.0,70.6699,70.7374,70.4757,70.5939,36505.0
2020-08-10 15:30:00,83.62,83.78,83.52,83.59,71211.0,70.577,70.7121,70.4926,70.5517,71211.0
2020-08-11 09:30:00,84.64,86.44,84.64,86.06,18949.0,71.4379,72.9572,71.4379,72.6364,18949.0
2020-08-11 10:00:00,85.89,86.92,85.62,86.73,42456.0,72.4929,73.3623,72.2651,73.2019,42456.0
2020-08-11 10:30:00,86.71,86.71,85.93,86.13,25193.0,73.185,73.185,72.5267,72.6955,25193.0
2020-08-11 11:00:00,86.14,86.31,85.58,85.76,18729.0,72.704,72.8474,72.2313,72.3832,18729.0
2020-08-11 11:30:00,85.82,86.14,85.68,86.1,36643.0,72.4339,72.704,72.3157,72.6702,36643.0
2020-08-11 12:00:00,86.09,86.37,85.92,86.32,11301.0,72.6617,72.8981,72.5183,72.8559,11301.0
2020-08-11 12:30:00,86.42,86.58,85.95,86.26,11754.0,72.9403,73.0753,72.5436,72.8052,11754.0
2020-08-11 13:00:00,86.3,86.69,86.21,86.66,16800.0,72.839,73.1682,72.763,73.1428,16800.0
2020-08-11 13:30:00,86.66,86.86,86.51,86.7,20779.0,73.1428,73.3116,73.0162,73.1766,20779.0
2020-08-11 14:00:00,86.7,86.82,86.18,86.24,16148.0,73.1766,73.2779,72.7377,72.7884,16148.0
2020-08-11 14:30:00,86.26,86.56,86.18,86.47,31537.0,72.8052,73.0584,72.7377,72.9825,31537.0
2020-08-11 15:00:00,86.39,86.43,85.73,86.03,74338.0,72.915,72.9487,72.3579,72.6111,74338.0
2020-08-11 15:30:00,86.04,86.08,84.93,85.03,166004.0,72.6195,72.6533,71.6827,71.7671,166004.0
2020-08-12 09:30:00,86.05,86.49,85.28,85.5,13611.0,72.628,72.9994,71.9781,72.1638,13611.0
2020-08-12 10:00:00,85.1,85.5,84.89,84.98,12803.0,71.8262,72.1638,71.6489,71.7249,12803.0
2020-08-12 10:30:00,85.06,85.06,84.17,84.45,11900.0,71.7924,71.7924,71.0412,71.2776,11900.0
2020-08-12 11:00:00,84.4,84.65,83.67,84.03,11625.0,71.2354,71.4464,70.6192,70.9231,11625.0
2020-08-12 11:30:00,84.07,84.24,83.85,83.91,9860.0,70.9568,71.1003,70.7711,70.8218,9860.0
2020-08-12 12:00:00,83.88,84.45,83.78,84.38,11281.0,70.7965,71.2776,70.7121,71.2185,11281.0
2020-08-12 12:30:00,84.32,84.32,83.23,83.31,38071.0,71.1678,71.1678,70.2479,70.3154,38071.0
2020-08-12 13:00:00,83.27,83.52,83.03,83.47,21566.0,70.2816,70.4926,70.079,70.4504,21566.0
2020-08-12 13:30:00,83.51,83.71,83.44,83.59,18439.0,70.4842,70.653,70.4251,70.5517,18439.0
2020-08-12 14:00:00,83.65,83.87,83.53,83.82,16803.0,70.6023,70.788,70.5011,70.7458,16803.0
2020-08-12 14:30:00,83.83,84.35,83.83,84.35,20240.0,70.7543,71.1932,70.7543,71.1932,20240.0
2020-08-12 15:00:00,84.29,84.43,84.05,84.43,23330.0,71.1425,71.2607,70.9399,71.2607,23330.0
2020-08-12 15:30:00,84.39,84.63,84.15,84.61,76223.0,71.2269,71.4295,71.0243,71.4126,76223.0
2020-08-13 09:30:00,83.93,84.52,83.54,84.21,7047.0,70.8387,71.3366,70.5095,71.075,7047.0
2020-08-13 10:00:00,84.22,84.55,83.81,83.81,10088.0,71.0834,71.362,70.7374,70.7374,10088.0
2020-08-13 10:30:00,83.72,83.94,83.35,83.9,19145.0,70.6614,70.8471,70.3491,70.8133,19145.0
2020-08-13 11:00:00,83.92,83.92,83.19,83.28,10000.0,70.8302,70.8302,70.2141,70.2901,10000.0
2020-08-13 11:30:00,83.17,83.45,82.79,83.4,13270.0,70.1972,70.4335,69.8765,70.3913,13270.0
2020-08-13 12:00:00,83.42,83.67,83.3,83.62,13635.0,70.4082,70.6192,70.3069,70.577,13635.0
2020-08-13 12:30:00,83.67,83.79,83.48,83.62,10677.0,70.6192,70.7205,70.4589,70.577,10677.0
2020-08-13 13:00:00,83.66,84.08,83.6,83.9,10277.0,70.6108,70.9653,70.5601,70.8133,10277.0
2020-08-13 13:30:00,83.87,84.15,83.68,84.12,10583.0,70.788,71.0243,70.6277,70.999,10583.0
2020-08-13 14:00:00,84.1,84.22,83.71,83.84,72280.0,70.9821,71.0834,70.653,70.7627,72280.0
2020-08-13 14:30:00,83.81,83.81,82.65,82.87,69086.0,70.7374,70.7374,69.7583,69.944,69086.0
2020-08-13 15:00:00,82.89,83.29,82.77,83.29,56696.0,69.9609,70.2985,69.8596,70.2985,56696.0
2020-08-13 15:30:00,83.3,83.61,83.09,83.55,129622.0,70.3069,70.5686,70.1297,70.5179,129622.0
2020-08-14 09:30:00,83.1,83.34,82.56,83.34,11017.0,70.1381,70.3407,69.6824,70.3407,11017.0
2020-08-14 10:00:00,83.49,84.25,83.31,84.17,6577.0,70.4673,71.1088,70.3154,71.0412,6577.0
2020-08-14 10:30:00,84.23,84.48,84.2,84.46,6455.0,71.0919,71.3029,71.0666,71.286,6455.0
2020-08-14 11:00:00,84.64,84.64,84.3,84.42,4438.0,71.4379,71.4379,71.151,71.2522,4438.0
2020-08-14 11:30:00,84.46,84.47,84.14,84.27,7506.0,71.286,71.2944,71.0159,71.1256,7506.0
2020-08-14 12:00:00,84.31,84.38,84.12,84.33,14001.0,71.1594,71.2185,70.999,71.1763,14001.0
2020-08-14 12:30:00,84.37,84.59,84.17,84.24,9211.0,71.21,71.3957,71.0412,71.1003,9211.0
2020-08-14 13:00:00,84.23,84.45,84.21,84.31,8629.0,71.0919,71.2776,71.075,71.1594,8629.0
2020-08-14 13:30:00,84.32,84.85,84.28,84.72,13055.0,71.1678,71.6152,71.1341,71.5054,13055.0
2020-08-14 14:00:00,84.69,84.79,84.53,84.54,11025.0,71.4801,71.5645,71.3451,71.3535,11025.0
2020-08-14 14:30:00,84.52,84.78,84.48,84.68,15366.0,71.3366,71.5561,71.3029,71.4717,15366.0
2020-08-14 15:00:00,84.68,84.7,84.29,84.39,20421.0,71.4717,71.4886,71.1425,71.2269,20421.0
2020-08-14 15:30:00,84.36,84.37,83.92,84.12,77961.0,71.2016,71.21,70.8302,70.999,77961.0
2020-08-17 09:30:00,84.27,84.82,83.43,83.56,10518.0,71.1256,71.5898,70.4167,70.5264,10518.0
2020-08-17 10:00:00,83.57,84.37,83.2,84.05,19331.0,70.5348,71.21,70.2225,70.9399,19331.0
2020-08-17 10:30:00,84.03,84.41,83.86,84.29,8938.0,70.9231,71.2438,70.7796,71.1425,8938.0
2020-08-17 11:00:00,84.27,84.64,84.05,84.63,12155.0,71.1256,71.4379,70.9399,71.4295,12155.0
2020-08-17 11:30:00,84.65,84.68,84.4,84.4,9756.0,71.4464,71.4717,71.2354,71.2354,9756.0
2020-08-17 12:00:00,84.43,84.45,84.14,84.34,10332.0,71.2607,71.2776,71.0159,71.1847,10332.0
2020-08-17 12:30:00,84.37,84.41,84.22,84.25,5967.0,71.21,71.2438,71.0834,71.1088,5967.0
2020-08-17 13:00:00,84.26,84.4,84.2,84.24,9886.0,71.1172,71.2354,71.0666,71.1003,9886.0
2020-08-17 13:30:00,84.24,84.31,84.07,84.16,16529.0,71.1003,71.1594,70.9568,71.0328,16529.0
2020-08-17 14:00:00,84.2,84.23,83.89,83.99,20984.0,71.0666,71.0919,70.8049,70.8893,20984.0
2020-08-17 14:30:00,83.99,84.18,83.8,83.84,21505.0,70.8893,71.0497,70.7289,70.7627,21505.0
2020-08-17 15:00:00,83.86,84.03,83.83,83.99,22689.0,70.7796,70.9231,70.7543,70.8893,22689.0
2020-08-17 15:30:00,84.0,84.2,83.97,84.1,73998.0,70.8977,71.0666,70.8724,70.9821,73998.0
2020-08-18 09:30:00,83.52,83.63,81.39,82.09,24866.0,70.4926,70.5855,68.6949,69.2857,24866.0
2020-08-18 10:00:00,81.79,82.3,81.28,81.41,19292.0,69.0325,69.4629,68.602,68.7117,19292.0
2020-08-18 10:30:00,81.47,81.71,81.17,81.66,10772.0,68.7624,68.9649,68.5092,68.9227,10772.0
2020-08-18 11:00:00,81.78,82.46,81.7,82.23,10779.0,69.024,69.598,68.9565,69.4038,10779.0
2020-08-18 11:30:00,82.25,82.41,82.05,82.25,10835.0,69.4207,69.5558,69.2519,69.4207,10835.0
2020-08-18 12:00:00,82.32,82.35,81.77,81.9,8120.0,69.4798,69.5051,69.0156,69.1253,8120.0
2020-08-18 12:30:00,81.89,82.13,81.75,82.09,9224.0,69.1169,69.3194,68.9987,69.2857,9224.0
2020-08-18 13:00:00,82.11,82.26,82.06,82.09,8210.0,69.3025,69.4291,69.2603,69.2857,8210.0
2020-08-18 13:30:00,82.11,82.51,82.1,82.36,9190.0,69.3025,69.6402,69.2941,69.5136,9190.0
2020-08-18 14:00:00,82.37,82.56,82.22,82.23,10874.0,69.522,69.6824,69.3954,69.4038,10874.0
2020-08-18 14:30:00,82.22,82.26,81.77,81.85,15855.0,69.3954,69.4291,69.0156,69.0831,15855.0
2020-08-18 15:00:00,81.87,81.91,81.54,81.57,16364.0,69.1,69.1337,68.8215,68.8468,16364.0
2020-08-18 15:30:00,81.58,81.73,81.28,81.39,68961.0,68.8552,68.9818,68.602,68.6949,68961.0
2020-08-19 09:30:00,81.28,82.0,80.7,81.9,7088.0,68.602,69.2097,68.1125,69.1253,7088.0
2020-08-19 10:00:00,81.86,82.02,81.21,81.31,8653.0,69.0915,69.2266,68.5429,68.6273,8653.0
2020-08-19 10:30:00,81.45,82.09,81.45,81.98,12033.0,68.7455,69.2857,68.7455,69.1928,12033.0
2020-08-19 11:00:00,81.99,81.99,81.34,81.85,7400.0,69.2013,69.2013,68.6527,69.0831,7400.0
2020-08-19 11:30:00,81.9,81.9,81.21,81.3,4700.0,69.1253,69.1253,68.5429,68.6189,4700.0
2020-08-19 12:00:00,81.3,81.46,81.21,81.41,6024.0,68.6189,68.7539,68.5429,68.7117,6024.0
2020-08-19 12:30:00,81.42,81.42,81.0,81.01,9516.0,68.7202,68.7202,68.3657,68.3741,9516.0
2020-08-19 13:00:00,81.04,81.15,80.84,80.97,15177.0,68.3994,68.4923,68.2306,68.3404,15177.0
2020-08-19 13:30:00,81.0,81.08,80.72,80.77,9645.0,68.3657,68.4332,68.1294,68.1716,9645.0
2020-08-19 14:00:00,80.78,80.9,80.4,80.43,20871.0,68.18,68.2813,67.8593,67.8846,20871.0
2020-08-19 14:30:00,80.47,80.64,80.32,80.52,18735.0,67.9184,68.0618,67.7917,67.9606,18735.0
2020-08-19 15:00:00,80.54,80.62,80.01,80.1,19392.0,67.9774,68.045,67.5301,67.6061,19392.0
2020-08-19 15:30:00,80.17,80.35,79.79,79.95,93973.0,67.6651,67.8171,67.3444,67.4795,93973.0
2020-08-20 09:30:00,79.01,79.61,78.68,79.2,8137.0,66.6861,67.1925,66.4076,66.8464,8137.0
2020-08-20 10:00:00,79.08,79.94,79.03,79.14,34794.0,66.7452,67.471,66.703,66.7958,34794.0
2020-08-20 10:30:00,78.95,79.02,77.77,77.78,18467.0,66.6354,66.6945,65.6395,65.6479,18467.0
2020-08-20 11:00:00,77.79,77.9,77.16,77.34,19771.0,65.6564,65.7492,65.1246,65.2766,19771.0
2020-08-20 11:30:00,77.33,77.42,76.99,77.01,20825.0,65.2681,65.3441,64.9812,64.998,20825.0
2020-08-20 12:00:00,77.0,77.1,76.6,76.9,18918.0,64.9896,65.074,64.652,64.9052,18918.0
2020-08-20 12:30:00,76.84,77.11,76.4,76.56,25960.0,64.8546,65.0824,64.4832,64.6182,25960.0
2020-08-20 13:00:00,76.55,76.61,76.02,76.11,14177.0,64.6098,64.6604,64.1625,64.2384,14177.0
2020-08-20 13:30:00,76.08,76.44,76.03,76.22,12939.0,64.2131,64.5169,64.1709,64.3313,12939.0
2020-08-20 14:00:00,76.23,76.58,76.21,76.39,15314.0,64.3397,64.6351,64.3228,64.4747,15314.0
2020-08-20 14:30:00,76.43,77.07,76.35,76.76,33150.0,64.5085,65.0487,64.441,64.787,33150.0
2020-08-20 15:00:00,76.76,76.97,76.36,76.47,33901.0,64.787,64.9643,64.4494,64.5423,33901.0
2020-08-20 15:30:00,76.46,76.76,76.3,76.48,143743.0,64.5338,64.787,64.3988,64.5507,143743.0
2020-08-21 09:30:00,76.01,77.32,76.01,76.7,11753.0,64.154,65.2597,64.154,64.7364,11753.0
2020-08-21 10:00:00,76.69,76.85,76.44,76.53,8189.0,64.728,64.863,64.5169,64.5929,8189.0
2020-08-21 10:30:00,76.55,77.22,76.51,77.04,65629.0,64.6098,65.1753,64.576,65.0234,65629.0
2020-08-21 11:00:00,77.07,77.35,77.0,77.24,8739.0,65.0487,65.285,64.9896,65.1922,8739.0
2020-08-21 11:30:00,77.15,77.4,76.63,76.68,11552.0,65.1162,65.3272,64.6773,64.7195,11552.0
2020-08-21 12:00:00,76.67,77.04,76.62,76.76,12201.0,64.7111,65.0234,64.6689,64.787,12201.0
2020-08-21 12:30:00,76.78,76.88,76.38,76.38,18457.0,64.8039,64.8883,64.4663,64.4663,18457.0
2020-08-21 13:00:00,76.33,76.47,76.22,76.28,7793.0,64.4241,64.5423,64.3313,64.3819,7793.0
2020-08-21 13:30:00,76.28,76.54,76.14,76.45,7204.0,64.3819,64.6014,64.2637,64.5254,7204.0
2020-08-21 14:00:00,76.52,76.52,76.25,76.28,10955.0,64.5845,64.5845,64.3566,64.3819,10955.0
2020-08-21 14:30:00,76.33,76.73,76.33,76.65,19245.0,64.4241,64.7617,64.4241,64.6942,19245.0
2020-08-21 15:00:00,76.62,76.71,76.52,76.56,16526.0,64.6689,64.7448,64.5845,64.6182,16526.0
2020-08-21 15:30:00,76.56,76.67,76.32,76.37,74906.0,64.6182,64.7111,64.4157,64.4579,74906.0
2020-08-24 09:30:00,76.85,77.44,76.47,77.03,29335.0,64.863,65.361,64.5423,65.0149,29335.0
2020-08-24 10:00:00,77.07,78.03,77.04,77.65,16912.0,65.0487,65.8589,65.0234,65.5382,16912.0
2020-08-24 10:30:00,77.68,78.05,77.28,78.01,47864.0,65.5635,65.8758,65.2259,65.8421,47864.0
2020-08-24 11:00:00,78.01,78.4,77.89,78.4,23810.0,65.8421,66.1712,65.7408,66.1712,23810.0
2020-08-24 11:30:00,78.31,78.7,78.24,78.47,24990.0,66.0953,66.4244,66.0362,66.2303,24990.0
2020-08-24 12:00:00,78.44,78.93,78.44,78.62,16312.0,66.205,66.6186,66.205,66.3569,16312.0
2020-08-24 12:30:00,78.72,78.89,78.1,78.22,35807.0,66.4413,66.5848,65.918,66.0193,35807.0
2020-08-24 13:00:00,78.12,78.23,77.79,78.23,14662.0,65.9349,66.0277,65.6564,66.0277,14662.0
2020-08-24 13:30:00,78.3,78.6,78.25,78.39,15629.0,66.0868,66.34,66.0446,66.1628,15629.0
2020-08-24 14:00:00,78.41,78.41,78.08,78.26,15545.0,66.1797,66.1797,65.9011,66.0531,15545.0
2020-08-24 14:30:00,78.26,78.73,78.25,78.52,39304.0,66.0531,66.4498,66.0446,66.2725,39304.0
2020-08-24 15:00:00,78.54,78.92,78.49,78.87,45822.0,66.2894,66.6101,66.2472,66.5679,45822.0
2020-08-24 15:30:00,78.86,79.3,78.69,79.1,174307.0,66.5595,66.9308,66.416,66.762,174307.0
2020-08-25 09:30:00,78.85,78.92,77.02,77.86,45164.0,66.551,66.6101,65.0065,65.7155,45164.0
2020-08-25 10:00:00,77.93,78.42,77.7,78.18,18650.0,65.7745,66.1881,65.5804,65.9855,18650.0
2020-08-25 10:30:00,78.11,78.61,77.97,78.5,40092.0,65.9265,66.3485,65.8083,66.2556,40092.0
2020-08-25 11:00:00,78.5,78.72,78.21,78.58,36719.0,66.2556,66.4413,66.0109,66.3232,36719.0
2020-08-25 11:30:00,78.51,78.69,78.35,78.55,22085.0,66.2641,66.416,66.129,66.2978,22085.0
2020-08-25 12:00:00,78.58,78.96,78.57,78.84,12251.0,66.3232,66.6439,66.3147,66.5426,12251.0
2020-08-25 12:30:00,78.82,79.35,78.73,79.23,21593.0,66.5257,66.973,66.4498,66.8718,21593.0
2020-08-25 13:00:00,79.19,79.45,79.01,79.27,14457.0,66.838,67.0575,66.6861,66.9055,14457.0
2020-08-25 13:30:00,79.24,79.74,79.24,79.66,16398.0,66.8802,67.3022,66.8802,67.2347,16398.0
2020-08-25 14:00:00,79.63,79.72,79.54,79.63,40156.0,67.2094,67.2853,67.1334,67.2094,40156.0
2020-08-25 14:30:00,79.63,79.8,79.34,79.55,43528.0,67.2094,67.3529,66.9646,67.1419,43528.0
2020-08-25 15:00:00,79.59,79.8,79.46,79.57,38255.0,67.1756,67.3529,67.0659,67.1587,38255.0
2020-08-25 15:30:00,79.55,79.72,79.21,79.7,213681.0,67.1419,67.2853,66.8549,67.2685,213681.0
2020-08-26 09:30:00,79.77,81.12,79.77,80.74,25726.0,67.3275,68.467,67.3275,68.1462,25726.0
2020-08-26 10:00:00,80.7,81.3,80.47,80.72,29539.0,68.1125,68.6189,67.9184,68.1294,29539.0
2020-08-26 10:30:00,80.67,81.08,80.58,80.58,25240.0,68.0872,68.4332,68.0112,68.0112,25240.0
2020-08-26 11:00:00,80.58,80.94,80.39,80.79,24676.0,68.0112,68.315,67.8508,68.1884,24676.0
2020-08-26 11:30:00,80.76,81.45,80.63,81.36,119812.0,68.1631,68.7455,68.0534,68.6695,119812.0
2020-08-26 12:00:00,81.38,81.43,81.07,81.28,42176.0,68.6864,68.7286,68.4248,68.602,42176.0
2020-08-26 12:30:00,81.26,81.68,81.18,81.61,28570.0,68.5851,68.9396,68.5176,68.8805,28570.0
2020-08-26 13:00:00,81.59,81.73,81.37,81.47,19922.0,68.8637,68.9818,68.678,68.7624,19922.0
2020-08-26 13:30:00,81.48,81.63,81.34,81.49,17911.0,68.7708,68.8974,68.6527,68.7793,17911.0
2020-08-26 14:00:00,81.48,81.55,81.31,81.43,33833.0,68.7708,68.8299,68.6273,68.7286,33833.0
2020-08-26 14:30:00,81.42,81.54,81.16,81.36,97640.0,68.7202,68.8215,68.5007,68.6695,97640.0
2020-08-26 15:00:00,81.35,81.43,81.21,81.34,49297.0,68.6611,68.7286,68.5429,68.6527,49297.0
2020-08-26 15:30:00,81.34,81.38,80.45,80.52,169151.0,68.6527,68.6864,67.9015,67.9606,169151.0
2020-08-27 09:30:00,81.23,81.8,80.93,81.52,16994.0,68.5598,69.0409,68.3066,68.8046,16994.0
2020-08-27 10:00:00,81.44,81.56,80.12,81.0,22715.0,68.7371,68.8383,67.6229,68.3657,22715.0
2020-08-27 10:30:00,80.87,81.79,80.86,81.69,18499.0,68.256,69.0325,68.2475,68.9481,18499.0
2020-08-27 11:00:00,81.65,81.7,80.91,81.17,13099.0,68.9143,68.9565,68.2897,68.5092,13099.0
2020-08-27 11:30:00,81.21,81.69,81.1,81.56,16856.0,68.5429,68.9481,68.4501,68.8383,16856.0
2020-08-27 12:00:00,81.57,81.74,81.45,81.51,15482.0,68.8468,68.9903,68.7455,68.7961,15482.0
2020-08-27 12:30:00,81.57,81.57,81.24,81.47,15856.0,68.8468,68.8468,68.5682,68.7624,15856.0
2020-08-27 13:00:00,81.5,82.16,81.48,82.0,19042.0,68.7877,69.3447,68.7708,69.2097,19042.0
2020-08-27 13:30:00,82.07,82.52,82.0,82.09,14571.0,69.2688,69.6486,69.2097,69.2857,14571.0
2020-08-27 14:00:00,82.1,82.36,81.69,81.97,15072.0,69.2941,69.5136,68.9481,69.1844,15072.0
2020-08-27 14:30:00,81.92,82.14,81.68,81.81,21030.0,69.1422,69.3279,68.9396,69.0493,21030.0
2020-08-27 15:00:00,81.87,82.12,81.66,81.73,23637.0,69.1,69.311,68.9227,68.9818,23637.0
2020-08-27 15:30:00,81.72,81.88,81.49,81.69,104049.0,68.9734,69.1084,68.7793,68.9481,104049.0
2020-08-28 09:30:00,81.88,82.0,80.93,81.67,9860.0,69.1084,69.2097,68.3066,68.9312,9860.0
2020-08-28 10:00:00,81.42,81.61,81.03,81.04,23238.0,68.7202,68.8805,68.391,68.3994,23238.0
2020-08-28 10:30:00,81.05,81.73,81.04,81.6,34922.0,68.4079,68.9818,68.3994,68.8721,34922.0
2020-08-28 11:00:00,81.56,81.99,81.52,81.78,15919.0,68.8383,69.2013,68.8046,69.024,15919.0
2020-08-28 11:30:00,81.73,82.29,81.73,82.22,15584.0,68.9818,69.4545,68.9818,69.3954,15584.0
2020-08-28 12:00:00,82.23,82.57,82.1,82.45,12300.0,69.4038,69.6908,69.2941,69.5895,12300.0
2020-08-28 12:30:00,82.38,82.59,82.18,82.56,17149.0,69.5304,69.7077,69.3616,69.6824,17149.0
2020-08-28 13:00:00,82.59,82.63,82.21,82.34,17549.0,69.7077,69.7414,69.3869,69.4967,17549.0
2020-08-28 13:30:00,82.3,82.38,82.14,82.25,13369.0,69.4629,69.5304,69.3279,69.4207,13369.0
2020-08-28 14:00:00,82.21,82.62,82.18,82.54,11761.0,69.3869,69.733,69.3616,69.6655,11761.0
2020-08-28 14:30:00,82.51,82.76,82.42,82.67,15712.0,69.6402,69.8512,69.5642,69.7752,15712.0
2020-08-28 15:00:00,82.66,83.04,82.6,83.03,16698.0,69.7668,70.0875,69.7161,70.079,16698.0
2020-08-28 15:30:00,83.03,83.22,82.9,82.95,75381.0,70.079,70.2394,69.9693,70.0115,75381.0
2020-08-31 09:30:00,82.55,82.65,80.98,81.56,15105.0,69.6739,69.7583,68.3488,68.8383,15105.0
2020-08-31 10:00:00,81.28,81.89,80.91,80.93,28294.0,68.602,69.1169,68.2897,68.3066,28294.0
2020-08-31 10:30:00,81.02,81.13,80.75,80.93,22504.0,68.3826,68.4754,68.1547,68.3066,22504.0
2020-08-31 11:00:00,80.9,81.06,79.91,80.06,16948.0,68.2813,68.4163,67.4457,67.5723,16948.0
2020-08-31 11:30:00,80.1,80.64,80.06,80.4,10614.0,67.6061,68.0618,67.5723,67.8593,10614.0
2020-08-31 12:00:00,80.42,80.42,79.82,79.88,8771.0,67.8762,67.8762,67.3697,67.4204,8771.0
2020-08-31 12:30:00,79.84,80.51,79.77,80.2,23706.0,67.3866,67.9521,67.3275,67.6905,23706.0
2020-08-31 13:00:00,80.12,80.12,79.83,79.96,6990.0,67.6229,67.6229,67.3782,67.4879,6990.0
2020-08-31 13:30:00,79.92,80.07,79.84,79.95,6539.0,67.4541,67.5807,67.3866,67.4795,6539.0
2020-08-31 14:00:00,79.97,80.04,79.84,79.84,10516.0,67.4963,67.5554,67.3866,67.3866,10516.0
2020-08-31 14:30:00,79.88,80.13,79.8,79.92,11031.0,67.4204,67.6314,67.3529,67.4541,11031.0
2020-08-31 15:00:00,79.97,80.2,79.92,80.04,15191.0,67.4963,67.6905,67.4541,67.5554,15191.0
2020-08-31 15:30:00,80.04,80.26,79.55,79.61,92517.0,67.5554,67.7411,67.1419,67.1925,92517.0
2020-09-01 09:30:00,79.1,79.29,78.3,79.29,14408.0,66.762,66.9224,66.0868,66.9224,14408.0
2020-09-01 10:00:00,79.09,79.87,79.0,79.43,33211.0,66.7536,67.4119,66.6776,67.0406,33211.0
2020-09-01 10:30:00,79.5,79.5,78.96,79.01,13426.0,67.0997,67.0997,66.6439,66.6861,13426.0
2020-09-01 11:00:00,79.06,79.28,78.88,78.97,33456.0,66.7283,66.914,66.5764,66.6523,33456.0
2020-09-01 11:30:00,79.01,79.59,79.01,79.5,19131.0,66.6861,67.1756,66.6861,67.0997,19131.0
2020-09-01 12:00:00,79.5,79.67,79.42,79.5,12243.0,67.0997,67.2431,67.0321,67.0997,12243.0
2020-09-01 12:30:00,79.48,79.61,79.0,79.11,17059.0,67.0828,67.1925,66.6776,66.7705,17059.0
2020-09-01 13:00:00,79.04,79.18,78.87,78.94,13456.0,66.7114,66.8296,66.5679,66.627,13456.0
2020-09-01 13:30:00,78.94,79.07,78.81,78.82,9802.0,66.627,66.7367,66.5173,66.5257,9802.0
2020-09-01 14:00:00,78.76,78.91,78.67,78.67,13324.0,66.4751,66.6017,66.3991,66.3991,13324.0
2020-09-01 14:30:00,78.67,78.92,78.55,78.82,17118.0,66.3991,66.6101,66.2978,66.5257,17118.0
2020-09-01 15:00:00,78.69,78.8,78.48,78.55,17500.0,66.416,66.5088,66.2388,66.2978,17500.0
2020-09-01 15:30:00,78.57,78.62,78.27,78.31,129998.0,66.3147,66.3569,66.0615,66.0953,129998.0
2020-09-02 09:30:00,78.75,79.94,78.72,79.16,21243.0,66.4666,67.471,66.4413,66.8127,21243.0
2020-09-02 10:00:00,79.38,79.45,78.82,79.29,48859.0,66.9984,67.0575,66.5257,66.9224,48859.0
2020-09-02 10:30:00,79.36,79.52,78.58,78.87,33301.0,66.9815,67.1165,66.3232,66.5679,33301.0
2020-09-02 11:00:00,78.92,79.8,78.92,79.62,65483.0,66.6101,67.3529,66.6101,67.2009,65483.0
2020-09-02 11:30:00,79.7,79.74,79.07,79.49,21054.0,67.2685,67.3022,66.7367,67.0912,21054.0
2020-09-02 12:00:00,79.49,79.97,79.46,79.89,19646.0,67.0912,67.4963,67.0659,67.4288,19646.0
2020-09-02 12:30:00,79.88,79.96,79.61,79.65,13238.0,67.4204,67.4879,67.1925,67.2263,13238.0
2020-09-02 13:00:00,79.61,79.66,79.53,79.56,8988.0,67.1925,67.2347,67.125,67.1503,8988.0
2020-09-02 13:30:00,79.54,80.07,79.53,80.03,8621.0,67.1334,67.5807,67.125,67.547,8621.0
2020-09-02 14:00:00,80.0,80.2,79.8,80.19,11386.0,67.5217,67.6905,67.3529,67.682,11386.0
2020-09-02 14:30:00,80.15,80.53,80.08,80.51,24764.0,67.6483,67.969,67.5892,67.9521,24764.0
2020-09-02 15:00:00,80.47,80.75,80.25,80.56,15087.0,67.9184,68.1547,67.7327,67.9943,15087.0
2020-09-02 15:30:00,80.57,80.62,80.22,80.26,73653.0,68.0028,68.045,67.7073,67.7411,73653.0
2020-09-03 09:30:00,80.74,81.6,80.74,81.45,9049.0,68.1462,68.8721,68.1462,68.7455,9049.0
2020-09-03 10:00:00,81.38,81.38,80.23,80.38,15913.0,68.6864,68.6864,67.7158,67.8424,15913.0
2020-09-03 10:30:00,80.4,80.48,80.11,80.19,22628.0,67.8593,67.9268,67.6145,67.682,22628.0
2020-09-03 11:00:00,80.22,80.22,78.86,79.04,18300.0,67.7073,67.7073,66.5595,66.7114,18300.0
2020-09-03 11:30:00,79.0,80.02,78.83,79.68,13381.0,66.6776,67.5385,66.5342,67.2516,13381.0
2020-09-03 12:00:00,79.67,80.0,79.54,79.7,11000.0,67.2431,67.5217,67.1334,67.2685,11000.0
2020-09-03 12:30:00,79.7,80.1,79.51,79.88,12803.0,67.2685,67.6061,67.1081,67.4204,12803.0
2020-09-03 13:00:00,79.7,80.35,79.69,80.35,20413.0,67.2685,67.8171,67.26,67.8171,20413.0
2020-09-03 13:30:00,80.31,80.36,79.94,80.22,20422.0,67.7833,67.8255,67.471,67.7073,20422.0
2020-09-03 14:00:00,80.28,80.41,79.93,80.17,12205.0,67.758,67.8677,67.4626,67.6651,12205.0
2020-09-03 14:30:00,80.13,80.41,79.86,79.9,19392.0,67.6314,67.8677,67.4035,67.4373,19392.0
2020-09-03 15:00:00,79.9,80.05,79.73,79.79,50295.0,67.4373,67.5639,67.2938,67.3444,50295.0
2020-09-03 15:30:00,79.75,80.21,79.69,80.17,68220.0,67.3107,67.6989,67.26,67.6651,68220.0
2020-09-04 09:30:00,81.21,81.21,79.79,80.07,13996.0,68.5429,68.5429,67.3444,67.5807,13996.0
2020-09-04 10:00:00,80.1,80.93,79.9,79.9,18572.0,67.6061,68.3066,67.4373,67.4373,18572.0
2020-09-04 10:30:00,79.97,80.01,78.62,79.23,19176.0,67.4963,67.5301,66.3569,66.8718,19176.0
2020-09-04 11:00:00,79.21,80.14,79.1,79.76,59758.0,66.8549,67.6398,66.762,67.3191,59758.0
2020-09-04 11:30:00,80.05,80.18,79.31,79.74,19174.0,67.5639,67.6736,66.9393,67.3022,19174.0
2020-09-04 12:00:00,79.69,80.18,79.64,80.17,20381.0,67.26,67.6736,67.2178,67.6651,20381.0
2020-09-04 12:30:00,80.13,80.54,79.88,80.39,16040.0,67.6314,67.9774,67.4204,67.8508,16040.0
2020-09-04 13:00:00,80.34,80.54,80.18,80.25,22070.0,67.8086,67.9774,67.6736,67.7327,22070.0
2020-09-04 13:30:00,80.11,80.5,79.98,80.43,29204.0,67.6145,67.9437,67.5048,67.8846,29204.0
2020-09-04 14:00:00,80.35,80.45,79.99,80.24,17773.0,67.8171,67.9015,67.5132,67.7242,17773.0
2020-09-04 14:30:00,80.21,81.45,80.07,81.43,38483.0,67.6989,68.7455,67.5807,68.7286,38483.0
2020-09-04 15:00:00,81.41,81.53,81.07,81.34,47003.0,68.7117,68.813,68.4248,68.6527,47003.0
2020-09-04 15:30:00,81.21,81.21,80.5,80.91,134616.0,68.5429,68.5429,67.9437,68.2897,134616.0
2020-09-08 09:30:00,79.83,80.27,78.74,79.61,25040.0,67.3782,67.7495,66.4582,67.1925,25040.0
2020-09-08 10:00:00,79.47,79.47,77.84,78.75,30947.0,67.0743,67.0743,65.6986,66.4666,30947.0
2020-09-08 10:30:00,78.67,79.11,78.45,78.59,35203.0,66.3991,66.7705,66.2134,66.3316,35203.0
2020-09-08 11:00:00,78.61,78.91,78.38,78.85,24453.0,66.3485,66.6017,66.1543,66.551,24453.0
2020-09-08 11:30:00,78.77,78.77,78.23,78.68,75692.0,66.4835,66.4835,66.0277,66.4076,75692.0
2020-09-08 12:00:00,78.63,79.84,78.45,79.55,33964.0,66.3654,67.3866,66.2134,67.1419,33964.0
2020-09-08 12:30:00,79.61,79.8,78.84,78.84,38808.0,67.1925,67.3529,66.5426,66.5426,38808.0
2020-09-08 13:00:00,78.83,79.59,78.53,79.52,23222.0,66.5342,67.1756,66.281,67.1165,23222.0
2020-09-08 13:30:00,79.48,79.59,79.28,79.34,32587.0,67.0828,67.1756,66.914,66.9646,32587.0
2020-09-08 14:00:00,79.34,79.39,78.85,78.95,23742.0,66.9646,67.0068,66.551,66.6354,23742.0
2020-09-08 14:30:00,78.91,78.93,78.05,78.38,34080.0,66.6017,66.6186,65.8758,66.1543,34080.0
2020-09-08 15:00:00,78.45,78.57,77.94,78.2,51485.0,66.2134,66.3147,65.783,66.0024,51485.0
2020-09-08 15:30:00,78.19,78.54,77.86,77.98,158072.0,65.994,66.2894,65.7155,65.8167,158072.0
2020-09-09 09:30:00,77.96,78.34,76.89,77.84,44116.0,65.7999,66.1206,64.8968,65.6986,44116.0
2020-09-09 10:00:00,77.74,78.38,77.46,78.03,61203.0,65.6142,66.1543,65.3779,65.8589,61203.0
2020-09-09 10:30:00,78.03,79.51,77.69,79.51,33109.0,65.8589,67.1081,65.572,67.1081,33109.0
2020-09-09 11:00:00,79.61,80.79,79.51,80.68,89512.0,67.1925,68.1884,67.1081,68.0956,89512.0
2020-09-09 11:30:00,80.75,80.75,79.88,79.99,27992.0,68.1547,68.1547,67.4204,67.5132,27992.0
2020-09-09 12:00:00,80.02,80.16,79.79,80.05,33744.0,67.5385,67.6567,67.3444,67.5639,33744.0
2020-09-09 12:30:00,80.04,80.39,80.01,80.3,34523.0,67.5554,67.8508,67.5301,67.7749,34523.0
2020-09-09 13:00:00,80.27,80.94,80.23,80.44,27697.0,67.7495,68.315,67.7158,67.893,27697.0
2020-09-09 13:30:00,80.47,81.2,80.47,81.2,24430.0,67.9184,68.5345,67.9184,68.5345,24430.0
2020-09-09 14:00:00,81.19,81.46,80.64,80.64,32385.0,68.526,68.7539,68.0618,68.0618,32385.0
2020-09-09 14:30:00,80.63,81.45,80.44,81.19,53941.0,68.0534,68.7455,67.893,68.526,53941.0
2020-09-09 15:00:00,81.19,81.5,80.96,81.5,59887.0,68.526,68.7877,68.3319,68.7877,59887.0
2020-09-09 15:30:00,81.47,81.54,80.92,80.96,87231.0,68.7624,68.8215,68.2982,68.3319,87231.0
2020-09-10 09:30:00,81.37,82.8,81.37,82.65,16197.0,68.678,69.8849,68.678,69.7583,16197.0
2020-09-10 10:00:00,82.55,83.04,82.26,82.72,29773.0,69.6739,70.0875,69.4291,69.8174,29773.0
2020-09-10 10:30:00,82.82,83.58,82.8,82.94,38073.0,69.9018,70.5433,69.8849,70.0031,38073.0
2020-09-10 11:00:00,82.9,83.87,82.78,83.87,33377.0,69.9693,70.788,69.868,70.788,33377.0
2020-09-10 11:30:00,83.87,84.23,83.29,83.94,21710.0,70.788,71.0919,70.2985,70.8471,21710.0
2020-09-10 12:00:00,83.94,84.35,83.86,84.35,97637.0,70.8471,71.1932,70.7796,71.1932,97637.0
2020-09-10 12:30:00,84.32,84.32,82.59,83.64,70199.0,71.1678,71.1678,69.7077,70.5939,70199.0
2020-09-10 13:00:00,83.66,84.15,83.5,83.96,34728.0,70.6108,71.0243,70.4757,70.864,34728.0
2020-09-10 13:30:00,83.98,84.14,83.78,84.0,20119.0,70.8809,71.0159,70.7121,70.8977,20119.0
2020-09-10 14:00:00,83.99,84.08,83.39,83.39,38241.0,70.8893,70.9653,70.3829,70.3829,38241.0
2020-09-10 14:30:00,83.42,84.12,83.18,83.22,65579.0,70.4082,70.999,70.2056,70.2394,65579.0
2020-09-10 15:00:00,83.3,83.4,82.66,83.0,24853.0,70.3069,70.3913,69.7668,70.0537,24853.0
2020-09-10 15:30:00,82.96,83.47,82.96,83.21,97586.0,70.02,70.4504,70.02,70.231,97586.0
2020-09-11 09:30:00,84.1,84.27,82.59,82.59,13500.0,70.9821,71.1256,69.7077,69.7077,13500.0
2020-09-11 10:00:00,82.66,84.04,82.56,83.73,35034.0,69.7668,70.9315,69.6824,70.6699,35034.0
2020-09-11 10:30:00,83.76,84.37,83.5,83.92,39346.0,70.6952,71.21,70.4757,70.8302,39346.0
2020-09-11 11:00:00,83.92,84.52,83.89,84.08,21491.0,70.8302,71.3366,70.8049,70.9653,21491.0
2020-09-11 11:30:00,84.0,84.09,83.71,83.71,16429.0,70.8977,70.9737,70.653,70.653,16429.0
2020-09-11 12:00:00,83.61,83.83,83.4,83.4,11239.0,70.5686,70.7543,70.3913,70.3913,11239.0
2020-09-11 12:30:00,83.44,83.93,82.98,83.56,19845.0,70.4251,70.8387,70.0368,70.5264,19845.0
2020-09-11 13:00:00,83.59,83.59,82.93,83.03,13039.0,70.5517,70.5517,69.9946,70.079,13039.0
2020-09-11 13:30:00,83.01,83.4,82.58,82.72,26134.0,70.0622,70.3913,69.6992,69.8174,26134.0
2020-09-11 14:00:00,82.62,82.91,82.54,82.76,11632.0,69.733,69.9778,69.6655,69.8512,11632.0
2020-09-11 14:30:00,82.77,83.58,82.77,83.52,19468.0,69.8596,70.5433,69.8596,70.4926,19468.0
2020-09-11 15:00:00,83.54,83.82,83.03,83.82,24258.0,70.5095,70.7458,70.079,70.7458,24258.0
2020-09-11 15:30:00,83.84,84.1,83.13,83.16,111198.0,70.7627,70.9821,70.1634,70.1888,111198.0
2020-09-14 09:30:00,83.83,85.97,83.83,85.71,17813.0,70.7543,72.5605,70.7543,72.341,17813.0
2020-09-14 10:00:00,85.87,86.48,85.39,85.48,42912.0,72.4761,72.9909,72.0709,72.1469,42912.0
2020-09-14 10:30:00,85.45,86.24,85.05,86.09,43397.0,72.1216,72.7884,71.784,72.6617,43397.0
2020-09-14 11:00:00,86.09,86.18,85.78,86.06,21332.0,72.6617,72.7377,72.4001,72.6364,21332.0
2020-09-14 11:30:00,86.01,86.25,85.75,85.78,17095.0,72.5942,72.7968,72.3748,72.4001,17095.0
2020-09-14 12:00:00,85.75,86.09,85.67,86.09,16118.0,72.3748,72.6617,72.3073,72.6617,16118.0
2020-09-14 12:30:00,86.08,86.44,86.03,86.33,18054.0,72.6533,72.9572,72.6111,72.8643,18054.0
2020-09-14 13:00:00,86.36,86.56,86.08,86.21,16791.0,72.8896,73.0584,72.6533,72.763,16791.0
2020-09-14 13:30:00,86.19,86.26,85.89,86.19,13155.0,72.7462,72.8052,72.4929,72.7462,13155.0
2020-09-14 14:00:00,86.21,86.73,86.2,86.56,93845.0,72.763,73.2019,72.7546,73.0584,93845.0
2020-09-14 14:30:00,86.61,86.67,86.05,86.19,66583.0,73.1006,73.1513,72.628,72.7462,66583.0
2020-09-14 15:00:00,86.18,86.21,85.45,85.79,46178.0,72.7377,72.763,72.1216,72.4085,46178.0
2020-09-14 15:30:00,85.79,86.26,85.56,85.76,137095.0,72.4085,72.8052,72.2144,72.3832,137095.0
2020-09-15 09:30:00,86.59,87.51,85.22,85.33,58930.0,73.0838,73.8603,71.9275,72.0203,58930.0
2020-09-15 10:00:00,85.29,85.32,84.6,84.6,50832.0,71.9865,72.0119,71.4042,71.4042,50832.0
2020-09-15 10:30:00,84.66,85.69,84.08,85.69,65437.0,71.4548,72.3241,70.9653,72.3241,65437.0
2020-09-15 11:00:00,85.69,86.04,85.35,85.41,30479.0,72.3241,72.6195,72.0372,72.0878,30479.0
2020-09-15 11:30:00,85.42,85.42,84.99,85.04,23058.0,72.0963,72.0963,71.7333,71.7755,23058.0
2020-09-15 12:00:00,85.07,85.84,85.04,85.78,30061.0,71.8008,72.4507,71.7755,72.4001,30061.0
2020-09-15 12:30:00,85.84,86.03,85.79,86.0,19158.0,72.4507,72.6111,72.4085,72.5858,19158.0
2020-09-15 13:00:00,86.03,86.03,85.71,85.86,16906.0,72.6111,72.6111,72.341,72.4676,16906.0
2020-09-15 13:30:00,85.86,86.02,85.56,85.67,51078.0,72.4676,72.6027,72.2144,72.3073,51078.0
2020-09-15 14:00:00,85.66,85.94,85.47,85.94,18120.0,72.2988,72.5351,72.1385,72.5351,18120.0
2020-09-15 14:30:00,85.93,86.5,85.93,86.31,20521.0,72.5267,73.0078,72.5267,72.8474,20521.0
2020-09-15 15:00:00,86.29,86.33,85.68,85.68,29931.0,72.8306,72.8643,72.3157,72.3157,29931.0
2020-09-15 15:30:00,85.61,85.78,85.34,85.75,92691.0,72.2566,72.4001,72.0287,72.3748,92691.0
2020-09-16 09:30:00,86.46,87.27,85.57,87.27,24838.0,72.974,73.6577,72.2229,73.6577,24838.0
2020-09-16 10:00:00,87.09,88.51,87.07,88.34,37266.0,73.5058,74.7043,73.4889,74.5608,37266.0
2020-09-16 10:30:00,88.36,88.36,87.55,88.19,20697.0,74.5777,74.5777,73.894,74.4342,20697.0
2020-09-16 11:00:00,88.2,89.02,88.19,88.82,29289.0,74.4426,75.1347,74.4342,74.9659,29289.0
2020-09-16 11:30:00,88.82,89.08,88.68,88.97,20704.0,74.9659,75.1854,74.8478,75.0925,20704.0
2020-09-16 12:00:00,88.93,89.83,88.91,89.74,39958.0,75.0588,75.8184,75.0419,75.7424,39958.0
2020-09-16 12:30:00,89.78,90.38,89.56,90.14,20474.0,75.7762,76.2826,75.5905,76.08,20474.0
2020-09-16 13:00:00,90.14,90.33,89.84,90.07,15972.0,76.08,76.2404,75.8268,76.021,15972.0
2020-09-16 13:30:00,90.12,90.92,89.96,90.31,31678.0,76.0632,76.7384,75.9281,76.2235,31678.0
2020-09-16 14:00:00,90.4,90.97,90.27,90.64,23300.0,76.2995,76.7806,76.1898,76.502,23300.0
2020-09-16 14:30:00,90.68,91.36,90.63,91.12,26559.0,76.5358,77.1097,76.4936,76.9072,26559.0
2020-09-16 15:00:00,91.12,91.28,90.38,90.5,42147.0,76.9072,77.0422,76.2826,76.3839,42147.0
2020-09-16 15:30:00,90.59,90.59,89.29,89.37,161538.0,76.4598,76.4598,75.3626,75.4301,161538.0
2020-09-17 09:30:00,88.71,89.62,88.24,89.62,8455.0,74.8731,75.6411,74.4764,75.6411,8455.0
2020-09-17 10:00:00,89.48,90.49,89.24,89.38,22120.0,75.523,76.3754,75.3204,75.4386,22120.0
2020-09-17 10:30:00,89.38,89.45,88.81,88.97,15703.0,75.4386,75.4977,74.9575,75.0925,15703.0
2020-09-17 11:00:00,89.1,89.62,88.99,88.99,12497.0,75.2023,75.6411,75.1094,75.1094,12497.0
2020-09-17 11:30:00,88.91,89.0,88.72,88.87,8475.0,75.0419,75.1178,74.8815,75.0081,8475.0
2020-09-17 12:00:00,88.85,88.97,88.52,88.84,14783.0,74.9912,75.0925,74.7127,74.9828,14783.0
2020-09-17 12:30:00,88.9,89.14,88.61,88.94,7096.0,75.0334,75.236,74.7887,75.0672,7096.0
2020-09-17 13:00:00,88.9,89.01,88.5,88.67,20398.0,75.0334,75.1263,74.6958,74.8393,20398.0
2020-09-17 13:30:00,88.64,89.23,88.53,89.08,13040.0,74.814,75.312,74.7212,75.1854,13040.0
2020-09-17 14:00:00,89.09,89.22,88.71,88.79,11571.0,75.1938,75.3035,74.8731,74.9406,11571.0
2020-09-17 14:30:00,88.75,88.92,88.48,88.48,18144.0,74.9068,75.0503,74.679,74.679,18144.0
2020-09-17 15:00:00,88.5,88.55,88.01,88.09,26073.0,74.6958,74.738,74.2823,74.3498,26073.0
2020-09-17 15:30:00,88.04,88.77,87.97,88.22,131082.0,74.3076,74.9237,74.2485,74.4595,131082.0
2020-09-18 09:30:00,88.31,88.31,86.89,87.0,46051.0,74.5355,74.5355,73.337,73.4298,46051.0
2020-09-18 10:00:00,86.86,87.32,86.73,87.05,24833.0,73.3116,73.6999,73.2019,73.472,24833.0
2020-09-18 10:30:00,87.07,87.07,86.53,86.79,15521.0,73.4889,73.4889,73.0331,73.2526,15521.0
2020-09-18 11:00:00,86.76,86.89,86.12,86.17,15200.0,73.2272,73.337,72.6871,72.7293,15200.0
2020-09-18 11:30:00,86.13,86.2,85.75,85.87,11961.0,72.6955,72.7546,72.3748,72.4761,11961.0
2020-09-18 12:00:00,85.85,86.08,85.57,85.74,16707.0,72.4592,72.6533,72.2229,72.3663,16707.0
2020-09-18 12:30:00,85.73,85.84,85.36,85.84,11481.0,72.3579,72.4507,72.0456,72.4507,11481.0
2020-09-18 13:00:00,85.91,86.38,85.91,86.12,15159.0,72.5098,72.9065,72.5098,72.6871,15159.0
2020-09-18 13:30:00,86.03,86.63,85.81,86.5,15758.0,72.6111,73.1175,72.4254,73.0078,15758.0
2020-09-18 14:00:00,86.53,86.97,86.5,86.86,16861.0,73.0331,73.4045,73.0078,73.3116,16861.0
2020-09-18 14:30:00,86.84,86.84,86.52,86.83,12564.0,73.2948,73.2948,73.0247,73.2863,12564.0
2020-09-18 15:00:00,86.81,87.0,86.58,86.97,17185.0,73.2694,73.4298,73.0753,73.4045,17185.0
2020-09-18 15:30:00,87.05,87.09,86.71,86.96,73441.0,73.472,73.5058,73.185,73.396,73441.0
2020-09-21 09:30:00,85.28,85.71,84.11,84.79,15420.0,71.9781,72.341,70.9906,71.5645,15420.0
2020-09-21 10:00:00,84.69,84.88,84.27,84.83,10670.0,71.4801,71.6405,71.1256,71.5983,10670.0
2020-09-21 10:30:00,84.83,84.98,83.62,84.71,19820.0,71.5983,71.7249,70.577,71.497,19820.0
2020-09-21 11:00:00,84.64,85.11,84.52,84.95,17200.0,71.4379,71.8346,71.3366,71.6996,17200.0
2020-09-21 11:30:00,85.1,85.85,84.95,85.71,17926.0,71.8262,72.4592,71.6996,72.341,17926.0
2020-09-21 12:00:00,85.67,85.9,85.35,85.43,16864.0,72.3073,72.5014,72.0372,72.1047,16864.0
2020-09-21 12:30:00,85.4,85.83,85.08,85.33,16208.0,72.0794,72.4423,71.8093,72.0203,16208.0
2020-09-21 13:00:00,85.42,85.92,85.33,85.83,16508.0,72.0963,72.5183,72.0203,72.4423,16508.0
2020-09-21 13:30:00,85.79,86.06,85.6,85.99,23335.0,72.4085,72.6364,72.2482,72.5773,23335.0
2020-09-21 14:00:00,86.03,86.44,85.85,86.14,23110.0,72.6111,72.9572,72.4592,72.704,23110.0
2020-09-21 14:30:00,86.1,86.42,85.94,86.26,21602.0,72.6702,72.9403,72.5351,72.8052,21602.0
2020-09-21 15:00:00,86.28,86.86,86.2,86.46,29234.0,72.8221,73.3116,72.7546,72.974,29234.0
2020-09-21 15:30:00,86.48,86.87,86.27,86.78,78097.0,72.9909,73.3201,72.8137,73.2441,78097.0
2020-09-22 09:30:00,87.12,88.06,86.78,86.9,9247.0,73.5311,74.3245,73.2441,73.3454,9247.0
2020-09-22 10:00:00,86.75,87.53,86.52,87.35,16077.0,73.2188,73.8771,73.0247,73.7252,16077.0
2020-09-22 10:30:00,87.36,87.53,86.91,86.91,14836.0,73.7337,73.8771,73.3538,73.3538,14836.0
2020-09-22 11:00:00,86.95,87.2,86.52,86.96,15065.0,73.3876,73.5986,73.0247,73.396,15065.0
2020-09-22 11:30:00,87.04,88.26,87.04,88.26,20091.0,73.4636,74.4933,73.4636,74.4933,20091.0
2020-09-22 12:00:00,88.21,88.61,88.07,88.5,24031.0,74.4511,74.7887,74.3329,74.6958,24031.0
2020-09-22 12:30:00,88.57,88.72,88.2,88.72,34964.0,74.7549,74.8815,74.4426,74.8815,34964.0
2020-09-22 13:00:00,88.67,88.67,88.29,88.5,14803.0,74.8393,74.8393,74.5186,74.6958,14803.0
2020-09-22 13:30:00,88.62,89.4,88.62,89.21,49967.0,74.7971,75.4555,74.7971,75.2951,49967.0
2020-09-22 14:00:00,89.21,89.55,88.67,88.82,21423.0,75.2951,75.5821,74.8393,74.9659,21423.0
2020-09-22 14:30:00,88.85,88.94,88.62,88.62,21313.0,74.9912,75.0672,74.7971,74.7971,21313.0
2020-09-22 15:00:00,88.67,88.68,88.5,88.65,19741.0,74.8393,74.8478,74.6958,74.8224,19741.0
2020-09-22 15:30:00,88.63,88.73,88.21,88.57,72497.0,74.8056,74.89,74.4511,74.7549,72497.0
2020-09-23 09:30:00,89.6,91.41,89.6,90.02,11069.0,75.6243,77.1519,75.6243,75.9788,11069.0
2020-09-23 10:00:00,90.09,90.36,89.06,89.17,17045.0,76.0378,76.2657,75.1685,75.2613,17045.0
2020-09-23 10:30:00,89.13,89.79,88.66,89.13,17173.0,75.2276,75.7846,74.8309,75.2276,17173.0
2020-09-23 11:00:00,89.22,89.3,88.78,88.79,13131.0,75.3035,75.3711,74.9322,74.9406,13131.0
2020-09-23 11:30:00,88.84,89.18,88.44,88.47,12370.0,74.9828,75.2698,74.6452,74.6705,12370.0
2020-09-23 12:00:00,88.45,89.08,88.41,88.85,44702.0,74.6536,75.1854,74.6199,74.9912,44702.0
2020-09-23 12:30:00,89.03,89.16,88.74,88.89,8000.0,75.1432,75.2529,74.8984,75.025,8000.0
2020-09-23 13:00:00,88.88,89.45,88.82,89.24,8177.0,75.0166,75.4977,74.9659,75.3204,8177.0
2020-09-23 13:30:00,89.22,89.27,88.52,88.64,9655.0,75.3035,75.3457,74.7127,74.814,9655.0
2020-09-23 14:00:00,88.59,88.7,87.97,88.14,26200.0,74.7718,74.8646,74.2485,74.392,26200.0
2020-09-23 14:30:00,88.2,88.6,88.13,88.16,19829.0,74.4426,74.7802,74.3836,74.4089,19829.0
2020-09-23 15:00:00,88.19,88.35,87.78,88.08,24562.0,74.4342,74.5692,74.0881,74.3414,24562.0
2020-09-23 15:30:00,88.08,88.17,87.03,87.4,172642.0,74.3414,74.4173,73.4551,73.7674,172642.0
2020-09-24 09:30:00,87.05,87.05,84.87,85.65,29711.0,73.472,73.472,71.632,72.2904,29711.0
2020-09-24 10:00:00,85.84,86.51,85.47,85.47,31026.0,72.4507,73.0162,72.1385,72.1385,31026.0
2020-09-24 10:30:00,85.51,85.73,84.95,85.2,80212.0,72.1722,72.3579,71.6996,71.9106,80212.0
2020-09-24 11:00:00,85.17,85.17,84.56,84.98,44917.0,71.8853,71.8853,71.3704,71.7249,44917.0
2020-09-24 11:30:00,84.98,85.45,84.93,84.98,27910.0,71.7249,72.1216,71.6827,71.7249,27910.0
2020-09-24 12:00:00,84.95,85.75,84.95,85.75,29205.0,71.6996,72.3748,71.6996,72.3748,29205.0
2020-09-24 12:30:00,85.72,86.17,85.46,86.14,23227.0,72.3495,72.7293,72.13,72.704,23227.0
2020-09-24 13:00:00,86.14,86.84,86.08,86.72,27831.0,72.704,73.2948,72.6533,73.1935,27831.0
2020-09-24 13:30:00,86.68,87.14,86.44,86.82,58174.0,73.1597,73.548,72.9572,73.2779,58174.0
2020-09-24 14:00:00,86.82,87.03,86.57,86.86,34139.0,73.2779,73.4551,73.0669,73.3116,34139.0
2020-09-24 14:30:00,86.82,87.48,86.4,86.42,54940.0,73.2779,73.8349,72.9234,72.9403,54940.0
2020-09-24 15:00:00,86.44,86.61,86.12,86.26,100381.0,72.9572,73.1006,72.6871,72.8052,100381.0
2020-09-24 15:30:00,86.25,86.77,86.15,86.75,218752.0,72.7968,73.2357,72.7124,73.2188,218752.0
2020-09-25 09:30:00,86.59,87.84,86.16,87.84,42486.0,73.0838,74.1388,72.7208,74.1388,42486.0
2020-09-25 10:00:00,87.86,88.74,87.49,88.46,23642.0,74.1557,74.8984,73.8434,74.6621,23642.0
2020-09-25 10:30:00,88.51,88.58,87.99,88.13,22430.0,74.7043,74.7634,74.2654,74.3836,22430.0
2020-09-25 11:00:00,88.18,88.44,87.4,87.43,33384.0,74.4258,74.6452,73.7674,73.7927,33384.0
2020-09-25 11:30:00,87.41,87.62,87.0,87.08,10082.0,73.7759,73.9531,73.4298,73.4973,10082.0
2020-09-25 12:00:00,87.11,87.48,86.94,86.98,23654.0,73.5227,73.8349,73.3792,73.4129,23654.0
2020-09-25 12:30:00,87.01,87.28,86.89,87.28,12035.0,73.4382,73.6661,73.337,73.6661,12035.0
2020-09-25 13:00:00,87.22,87.53,87.22,87.31,7667.0,73.6155,73.8771,73.6155,73.6915,7667.0
2020-09-25 13:30:00,87.35,87.48,87.22,87.36,10175.0,73.7252,73.8349,73.6155,73.7337,10175.0
2020-09-25 14:00:00,87.37,87.7,87.35,87.67,13612.0,73.7421,74.0206,73.7252,73.9953,13612.0
2020-09-25 14:30:00,87.65,87.71,87.51,87.56,14866.0,73.9784,74.0291,73.8603,73.9025,14866.0
2020-09-25 15:00:00,87.53,87.95,87.41,87.82,19044.0,73.8771,74.2316,73.7759,74.1219,19044.0
2020-09-25 15:30:00,87.83,87.85,87.23,87.33,83084.0,74.1303,74.1472,73.6239,73.7083,83084.0
2020-09-28 09:30:00,88.67,89.28,87.93,88.46,23769.0,74.8393,75.3542,74.2147,74.6621,23769.0
2020-09-28 10:00:00,88.34,89.63,88.33,89.61,9293.0,74.5608,75.6496,74.5524,75.6327,9293.0
2020-09-28 10:30:00,89.67,90.37,89.62,90.37,24547.0,75.6833,76.2742,75.6411,76.2742,24547.0
2020-09-28 11:00:00,90.42,90.47,89.83,90.02,20692.0,76.3164,76.3586,75.8184,75.9788,20692.0
2020-09-28 11:30:00,90.01,90.09,89.74,90.01,19148.0,75.9703,76.0378,75.7424,75.9703,19148.0
2020-09-28 12:00:00,90.03,90.45,89.8,90.45,56412.0,75.9872,76.3417,75.7931,76.3417,56412.0
2020-09-28 12:30:00,90.61,90.7,90.35,90.63,9354.0,76.4767,76.5527,76.2573,76.4936,9354.0
2020-09-28 13:00:00,90.52,90.57,90.16,90.16,16805.0,76.4008,76.443,76.0969,76.0969,16805.0
2020-09-28 13:30:00,90.21,90.23,89.6,89.94,58727.0,76.1391,76.156,75.6243,75.9112,58727.0
2020-09-28 14:00:00,89.91,90.09,89.67,89.67,16547.0,75.8859,76.0378,75.6833,75.6833,16547.0
2020-09-28 14:30:00,89.67,89.92,89.67,89.84,22321.0,75.6833,75.8943,75.6833,75.8268,22321.0
2020-09-28 15:00:00,89.85,89.86,89.28,89.4,31781.0,75.8353,75.8437,75.3542,75.4555,31781.0
2020-09-28 15:30:00,89.43,89.47,88.53,88.7,98663.0,75.4808,75.5145,74.7212,74.8646,98663.0
2020-09-29 09:30:00,88.76,89.23,87.66,87.66,20794.0,74.9153,75.312,73.9869,73.9869,20794.0
2020-09-29 10:00:00,87.59,88.4,87.59,87.84,16765.0,73.9278,74.6114,73.9278,74.1388,16765.0
2020-09-29 10:30:00,87.88,87.95,85.98,86.16,38142.0,74.1725,74.2316,72.5689,72.7208,38142.0
2020-09-29 11:00:00,86.05,86.17,85.11,85.3,26520.0,72.628,72.7293,71.8346,71.995,26520.0
2020-09-29 11:30:00,85.36,85.49,84.43,84.87,21795.0,72.0456,72.1553,71.2607,71.632,21795.0
2020-09-29 12:00:00,84.92,85.02,84.59,84.85,18512.0,71.6742,71.7586,71.3957,71.6152,18512.0
2020-09-29 12:30:00,84.8,85.43,84.68,85.43,19022.0,71.573,72.1047,71.4717,72.1047,19022.0
2020-09-29 13:00:00,85.46,85.55,85.06,85.4,20325.0,72.13,72.206,71.7924,72.0794,20325.0
2020-09-29 13:30:00,85.53,85.72,85.32,85.64,17607.0,72.1891,72.3495,72.0119,72.2819,17607.0
2020-09-29 14:00:00,85.69,85.77,85.33,85.71,19412.0,72.3241,72.3917,72.0203,72.341,19412.0
2020-09-29 14:30:00,85.69,85.97,85.62,85.83,29356.0,72.3241,72.5605,72.2651,72.4423,29356.0
2020-09-29 15:00:00,85.86,86.04,85.74,85.96,34569.0,72.4676,72.6195,72.3663,72.552,34569.0
2020-09-29 15:30:00,85.98,86.15,85.57,85.61,95987.0,72.5689,72.7124,72.2229,72.2566,95987.0
2020-09-30 09:30:00,85.9,86.95,85.9,86.57,15860.0,72.5014,73.3876,72.5014,73.0669,15860.0
2020-09-30 10:00:00,86.45,87.48,86.4,87.48,18281.0,72.9656,73.8349,72.9234,73.8349,18281.0
2020-09-30 10:30:00,87.44,87.47,86.62,86.73,35592.0,73.8012,73.8265,73.1091,73.2019,35592.0
2020-09-30 11:00:00,86.63,86.9,86.42,86.76,9323.0,73.1175,73.3454,72.9403,73.2272,9323.0
2020-09-30 11:30:00,86.81,86.88,86.36,86.56,7971.0,73.2694,73.3285,72.8896,73.0584,7971.0
2020-09-30 12:00:00,86.59,87.13,86.59,87.13,13310.0,73.0838,73.5395,73.0838,73.5395,13310.0
2020-09-30 12:30:00,87.17,87.31,87.04,87.31,14859.0,73.5733,73.6915,73.4636,73.6915,14859.0
2020-09-30 13:00:00,87.3,87.38,87.06,87.37,8622.0,73.683,73.7505,73.4804,73.7421,8622.0
2020-09-30 13:30:00,87.42,87.47,87.13,87.17,12355.0,73.7843,73.8265,73.5395,73.5733,12355.0
2020-09-30 14:00:00,87.14,87.81,86.86,86.93,11769.0,73.548,74.1135,73.3116,73.3707,11769.0
2020-09-30 14:30:00,86.89,86.89,86.24,86.71,21166.0,73.337,73.337,72.7884,73.185,21166.0
2020-09-30 15:00:00,86.65,86.89,85.95,86.47,23319.0,73.1344,73.337,72.5436,72.9825,23319.0
2020-09-30 15:30:00,86.43,86.88,86.31,86.56,96444.0,72.9487,73.3285,72.8474,73.0584,96444.0
2020-10-01 09:30:00,86.31,88.3,86.31,86.51,29621.0,72.8474,74.527,72.8474,73.0162,29621.0
2020-10-01 10:00:00,86.66,86.68,85.68,86.28,41375.0,73.1428,73.1597,72.3157,72.8221,41375.0
2020-10-01 10:30:00,86.36,87.24,86.36,86.61,37495.0,72.8896,73.6324,72.8896,73.1006,37495.0
2020-10-01 11:00:00,86.73,87.2,86.64,86.99,83936.0,73.2019,73.5986,73.126,73.4214,83936.0
2020-10-01 11:30:00,87.02,87.03,86.55,86.6,13764.0,73.4467,73.4551,73.05,73.0922,13764.0
2020-10-01 12:00:00,86.61,87.67,86.35,87.6,36882.0,73.1006,73.9953,72.8812,73.9362,36882.0
2020-10-01 12:30:00,87.61,87.75,87.24,87.25,105492.0,73.9447,74.0628,73.6324,73.6408,105492.0
2020-10-01 13:00:00,87.29,87.58,87.14,87.3,17615.0,73.6746,73.9193,73.548,73.683,17615.0
2020-10-01 13:30:00,87.3,87.55,87.04,87.17,20703.0,73.683,73.894,73.4636,73.5733,20703.0
2020-10-01 14:00:00,87.35,87.54,86.63,87.54,20903.0,73.7252,73.8856,73.1175,73.8856,20903.0
2020-10-01 14:30:00,87.42,87.59,87.12,87.12,28711.0,73.7843,73.9278,73.5311,73.5311,28711.0
2020-10-01 15:00:00,87.11,87.38,86.9,86.97,21498.0,73.5227,73.7505,73.3454,73.4045,21498.0
2020-10-01 15:30:00,86.98,87.66,86.92,87.56,107068.0,73.4129,73.9869,73.3623,73.9025,107068.0
2020-10-02 09:30:00,86.05,86.74,85.6,86.43,18280.0,72.628,73.2104,72.2482,72.9487,18280.0
2020-10-02 10:00:00,86.49,87.5,86.49,87.13,14637.0,72.9994,73.8518,72.9994,73.5395,14637.0
2020-10-02 10:30:00,87.1,87.3,86.72,86.72,18598.0,73.5142,73.683,73.1935,73.1935,18598.0
2020-10-02 11:00:00,86.73,87.61,86.65,87.51,18992.0,73.2019,73.9447,73.1344,73.8603,18992.0
2020-10-02 11:30:00,87.61,87.61,86.95,87.03,32068.0,73.9447,73.9447,73.3876,73.4551,32068.0
2020-10-02 12:00:00,86.96,88.32,86.96,88.16,30917.0,73.396,74.5439,73.396,74.4089,30917.0
2020-10-02 12:30:00,88.15,88.54,87.94,88.04,14133.0,74.4004,74.7296,74.2232,74.3076,14133.0
2020-10-02 13:00:00,88.05,88.7,88.04,88.66,10357.0,74.316,74.8646,74.3076,74.8309,10357.0
2020-10-02 13:30:00,88.61,88.68,88.15,88.4,43314.0,74.7887,74.8478,74.4004,74.6114,43314.0
2020-10-02 14:00:00,88.41,89.15,88.41,88.88,15698.0,74.6199,75.2445,74.6199,75.0166,15698.0
2020-10-02 14:30:00,88.89,89.13,88.81,88.99,17699.0,75.025,75.2276,74.9575,75.1094,17699.0
2020-10-02 15:00:00,88.89,89.06,88.62,88.9,15634.0,75.025,75.1685,74.7971,75.0334,15634.0
2020-10-02 15:30:00,88.86,89.11,88.37,88.57,105843.0,74.9997,75.2107,74.5861,74.7549,105843.0
2020-10-05 09:30:00,89.22,89.93,89.08,89.32,36536.0,75.3035,75.9028,75.1854,75.3879,36536.0
2020-10-05 10:00:00,89.51,90.4,89.46,89.91,65228.0,75.5483,76.2995,75.5061,75.8859,65228.0
2020-10-05 10:30:00,89.9,89.94,89.15,89.23,54719.0,75.8775,75.9112,75.2445,75.312,54719.0
2020-10-05 11:00:00,89.17,89.71,89.17,89.26,31627.0,75.2613,75.7171,75.2613,75.3373,31627.0
2020-10-05 11:30:00,89.15,89.15,88.08,88.25,27115.0,75.2445,75.2445,74.3414,74.4848,27115.0
2020-10-05 12:00:00,88.25,88.33,87.65,87.65,27832.0,74.4848,74.5524,73.9784,73.9784,27832.0
2020-10-05 12:30:00,87.74,88.14,87.51,87.67,25745.0,74.0544,74.392,73.8603,73.9953,25745.0
2020-10-05 13:00:00,87.68,87.71,87.43,87.65,26096.0,74.0037,74.0291,73.7927,73.9784,26096.0
2020-10-05 13:30:00,87.61,87.62,86.97,87.0,24975.0,73.9447,73.9531,73.4045,73.4298,24975.0
2020-10-05 14:00:00,86.95,87.01,86.46,86.59,36336.0,73.3876,73.4382,72.974,73.0838,36336.0
2020-10-05 14:30:00,86.59,86.61,86.12,86.28,42886.0,73.0838,73.1006,72.6871,72.8221,42886.0
2020-10-05 15:00:00,86.24,86.31,85.96,86.21,65437.0,72.7884,72.8474,72.552,72.763,65437.0
2020-10-05 15:30:00,86.24,86.42,86.06,86.35,155748.0,72.7884,72.9403,72.6364,72.8812,155748.0
2020-10-06 09:30:00,86.77,87.34,85.2,85.21,15284.0,73.2357,73.7168,71.9106,71.919,15284.0
2020-10-06 10:00:00,85.45,86.2,85.39,85.6,28650.0,72.1216,72.7546,72.0709,72.2482,28650.0
2020-10-06 10:30:00,85.6,85.84,84.52,84.83,41274.0,72.2482,72.4507,71.3366,71.5983,41274.0
2020-10-06 11:00:00,84.9,85.11,84.47,84.56,32419.0,71.6574,71.8346,71.2944,71.3704,32419.0
2020-10-06 11:30:00,84.59,85.08,84.45,84.54,30362.0,71.3957,71.8093,71.2776,71.3535,30362.0
2020-10-06 12:00:00,84.54,85.59,84.54,85.59,23227.0,71.3535,72.2397,71.3535,72.2397,23227.0
2020-10-06 12:30:00,85.53,86.23,85.46,85.63,66343.0,72.1891,72.7799,72.13,72.2735,66343.0
2020-10-06 13:00:00,85.78,85.85,85.46,85.51,20574.0,72.4001,72.4592,72.13,72.1722,20574.0
2020-10-06 13:30:00,85.56,85.85,85.15,85.15,24476.0,72.2144,72.4592,71.8684,71.8684,24476.0
2020-10-06 14:00:00,85.18,85.37,84.7,85.06,26013.0,71.8937,72.0541,71.4886,71.7924,26013.0
2020-10-06 14:30:00,85.12,85.12,83.02,83.45,33640.0,71.843,71.843,70.0706,70.4335,33640.0
2020-10-06 15:00:00,83.56,83.89,82.87,83.89,41336.0,70.5264,70.8049,69.944,70.8049,41336.0
2020-10-06 15:30:00,83.86,84.65,83.77,83.98,177876.0,70.7796,71.4464,70.7036,70.8809,177876.0
2020-10-07 09:30:00,84.73,86.18,84.73,85.8,10426.0,71.5139,72.7377,71.5139,72.417,10426.0
2020-10-07 10:00:00,85.7,86.31,85.51,86.27,19134.0,72.3326,72.8474,72.1722,72.8137,19134.0
2020-10-07 10:30:00,86.24,86.39,85.11,85.21,25120.0,72.7884,72.915,71.8346,71.919,25120.0
2020-10-07 11:00:00,85.2,85.59,84.98,85.0,18783.0,71.9106,72.2397,71.7249,71.7418,18783.0
2020-10-07 11:30:00,84.99,85.46,84.94,85.02,10322.0,71.7333,72.13,71.6911,71.7586,10322.0
2020-10-07 12:00:00,85.03,85.39,84.79,85.01,14517.0,71.7671,72.0709,71.5645,71.7502,14517.0
2020-10-07 12:30:00,85.0,85.27,84.9,85.14,12022.0,71.7418,71.9697,71.6574,71.8599,12022.0
2020-10-07 13:00:00,85.14,85.46,85.14,85.34,15698.0,71.8599,72.13,71.8599,72.0287,15698.0
2020-10-07 13:30:00,85.24,86.24,85.22,85.9,19278.0,71.9443,72.7884,71.9275,72.5014,19278.0
2020-10-07 14:00:00,85.89,86.12,85.62,86.04,17526.0,72.4929,72.6871,72.2651,72.6195,17526.0
2020-10-07 14:30:00,86.06,86.21,85.86,86.04,34316.0,72.6364,72.763,72.4676,72.6195,34316.0
2020-10-07 15:00:00,86.06,86.11,85.83,86.04,64112.0,72.6364,72.6786,72.4423,72.6195,64112.0
2020-10-07 15:30:00,86.01,86.67,85.9,86.54,102770.0,72.5942,73.1513,72.5014,73.0416,102770.0
2020-10-08 09:30:00,87.28,87.7,86.96,87.35,8317.0,73.6661,74.0206,73.396,73.7252,8317.0
2020-10-08 10:00:00,87.55,87.73,87.34,87.39,4197.0,73.894,74.0459,73.7168,73.759,4197.0
2020-10-08 10:30:00,87.48,87.69,87.37,87.45,7248.0,73.8349,74.0122,73.7421,73.8096,7248.0
2020-10-08 11:00:00,87.35,87.35,86.48,86.48,9174.0,73.7252,73.7252,72.9909,72.9909,9174.0
2020-10-08 11:30:00,86.28,86.8,86.14,86.8,5090.0,72.8221,73.261,72.704,73.261,5090.0
2020-10-08 12:00:00,86.8,86.95,86.46,86.73,14258.0,73.261,73.3876,72.974,73.2019,14258.0
2020-10-08 12:30:00,86.72,86.8,86.15,86.44,11939.0,73.1935,73.261,72.7124,72.9572,11939.0
2020-10-08 13:00:00,86.36,86.44,86.13,86.27,7548.0,72.8896,72.9572,72.6955,72.8137,7548.0
2020-10-08 13:30:00,86.3,86.54,86.07,86.44,18192.0,72.839,73.0416,72.6449,72.9572,18192.0
2020-10-08 14:00:00,86.54,86.89,86.54,86.82,8405.0,73.0416,73.337,73.0416,73.2779,8405.0
2020-10-08 14:30:00,86.82,87.03,86.78,87.03,6490.0,73.2779,73.4551,73.2441,73.4551,6490.0
2020-10-08 15:00:00,86.94,87.25,86.93,87.13,15762.0,73.3792,73.6408,73.3707,73.5395,15762.0
2020-10-08 15:30:00,87.14,87.64,87.14,87.63,27238.0,73.548,73.97,73.548,73.9615,27238.0
2020-10-09 09:30:00,88.53,89.46,88.15,88.15,13539.0,74.7212,75.5061,74.4004,74.4004,13539.0
2020-10-09 10:00:00,87.99,88.64,87.83,88.14,7820.0,74.2654,74.814,74.1303,74.392,7820.0
2020-10-09 10:30:00,88.05,88.37,87.85,88.27,11259.0,74.316,74.5861,74.1472,74.5017,11259.0
2020-10-09 11:00:00,88.33,88.63,88.11,88.11,11265.0,74.5524,74.8056,74.3667,74.3667,11265.0
2020-10-09 11:30:00,88.1,89.05,88.02,88.73,8708.0,74.3582,75.1601,74.2907,74.89,8708.0
2020-10-09 12:00:00,88.78,89.25,88.72,89.17,7800.0,74.9322,75.3289,74.8815,75.2613,7800.0
2020-10-09 12:30:00,89.18,89.4,89.07,89.32,7290.0,75.2698,75.4555,75.1769,75.3879,7290.0
2020-10-09 13:00:00,89.26,89.26,88.95,89.23,7793.0,75.3373,75.3373,75.0756,75.312,7793.0
2020-10-09 13:30:00,89.22,89.46,89.2,89.41,9015.0,75.3035,75.5061,75.2867,75.4639,9015.0
2020-10-09 14:00:00,89.36,89.44,88.92,88.95,9765.0,75.4217,75.4892,75.0503,75.0756,9765.0
2020-10-09 14:30:00,88.95,89.2,88.92,89.1,6643.0,75.0756,75.2867,75.0503,75.2023,6643.0
2020-10-09 15:00:00,89.09,89.3,88.95,89.19,9882.0,75.1938,75.3711,75.0756,75.2782,9882.0
2020-10-09 15:30:00,89.19,89.24,88.83,88.97,43406.0,75.2782,75.3204,74.9744,75.0925,43406.0
2020-10-12 09:30:00,89.17,89.7,88.8,89.26,12779.0,75.2613,75.7087,74.949,75.3373,12779.0
2020-10-12 10:00:00,89.05,89.24,87.56,87.7,35651.0,75.1601,75.3204,73.9025,74.0206,35651.0
2020-10-12 10:30:00,87.56,87.78,87.03,87.2,19871.0,73.9025,74.0881,73.4551,73.5986,19871.0
2020-10-12 11:00:00,87.2,87.84,87.19,87.63,31578.0,73.5986,74.1388,73.5902,73.9615,31578.0
2020-10-12 11:30:00,87.54,87.89,87.3,87.86,13635.0,73.8856,74.181,73.683,74.1557,13635.0
2020-10-12 12:00:00,87.78,87.98,87.46,87.98,13836.0,74.0881,74.2569,73.8181,74.2569,13836.0
2020-10-12 12:30:00,88.0,88.14,87.47,87.47,32474.0,74.2738,74.392,73.8265,73.8265,32474.0
2020-10-12 13:00:00,87.53,87.63,87.35,87.54,10250.0,73.8771,73.9615,73.7252,73.8856,10250.0
2020-10-12 13:30:00,87.54,87.69,87.44,87.69,9325.0,73.8856,74.0122,73.8012,74.0122,9325.0
2020-10-12 14:00:00,87.68,87.72,87.35,87.48,12957.0,74.0037,74.0375,73.7252,73.8349,12957.0
2020-10-12 14:30:00,87.41,87.54,87.09,87.54,17425.0,73.7759,73.8856,73.5058,73.8856,17425.0
2020-10-12 15:00:00,87.48,87.59,87.37,87.54,18271.0,73.8349,73.9278,73.7421,73.8856,18271.0
2020-10-12 15:30:00,87.51,87.62,86.82,86.86,139036.0,73.8603,73.9531,73.2779,73.3116,139036.0
2020-10-13 09:30:00,86.9,87.52,85.46,85.82,16935.0,73.3454,73.8687,72.13,72.4339,16935.0
2020-10-13 10:00:00,85.72,86.73,85.61,86.58,27951.0,72.3495,73.2019,72.2566,73.0753,27951.0
2020-10-13 10:30:00,86.62,86.67,85.63,85.64,17751.0,73.1091,73.1513,72.2735,72.2819,17751.0
2020-10-13 11:00:00,85.64,86.33,85.63,85.95,27373.0,72.2819,72.8643,72.2735,72.5436,27373.0
2020-10-13 11:30:00,85.91,86.28,85.64,86.28,18588.0,72.5098,72.8221,72.2819,72.8221,18588.0
2020-10-13 12:00:00,86.28,86.28,85.45,86.15,50522.0,72.8221,72.8221,72.1216,72.7124,50522.0
2020-10-13 12:30:00,86.13,86.13,85.67,86.01,10042.0,72.6955,72.6955,72.3073,72.5942,10042.0
2020-10-13 13:00:00,85.89,85.99,85.61,85.65,26943.0,72.4929,72.5773,72.2566,72.2904,26943.0
2020-10-13 13:30:00,85.64,85.82,85.49,85.53,18327.0,72.2819,72.4339,72.1553,72.1891,18327.0
2020-10-13 14:00:00,85.47,85.85,85.14,85.49,19601.0,72.1385,72.4592,71.8599,72.1553,19601.0
2020-10-13 14:30:00,85.38,85.45,84.47,84.71,37473.0,72.0625,72.1216,71.2944,71.497,37473.0
2020-10-13 15:00:00,84.72,85.03,84.63,84.95,23972.0,71.5054,71.7671,71.4295,71.6996,23972.0
2020-10-13 15:30:00,84.96,84.96,84.29,84.42,81068.0,71.708,71.708,71.1425,71.2522,81068.0
2020-10-14 09:30:00,84.27,84.94,84.27,84.69,9587.0,71.1256,71.6911,71.1256,71.4801,9587.0
2020-10-14 10:00:00,84.63,84.84,84.29,84.47,12084.0,71.4295,71.6067,71.1425,71.2944,12084.0
2020-10-14 10:30:00,84.48,84.6,83.64,83.66,20564.0,71.3029,71.4042,70.5939,70.6108,20564.0
2020-10-14 11:00:00,83.67,83.96,83.36,83.59,19501.0,70.6192,70.864,70.3576,70.5517,19501.0
2020-10-14 11:30:00,83.62,84.09,83.29,83.4,28296.0,70.577,70.9737,70.2985,70.3913,28296.0
2020-10-14 12:00:00,83.49,83.75,83.28,83.45,15779.0,70.4673,70.6867,70.2901,70.4335,15779.0
2020-10-14 12:30:00,83.44,83.65,83.28,83.56,20106.0,70.4251,70.6023,70.2901,70.5264,20106.0
2020-10-14 13:00:00,83.6,84.17,83.6,83.87,29616.0,70.5601,71.0412,70.5601,70.788,29616.0
2020-10-14 13:30:00,83.92,84.44,83.82,84.3,20198.0,70.8302,71.2691,70.7458,71.151,20198.0
2020-10-14 14:00:00,84.23,84.28,83.84,83.93,13060.0,71.0919,71.1341,70.7627,70.8387,13060.0
2020-10-14 14:30:00,83.92,84.0,83.63,84.0,14866.0,70.8302,70.8977,70.5855,70.8977,14866.0
2020-10-14 15:00:00,84.0,84.27,83.84,84.23,15260.0,70.8977,71.1256,70.7627,71.0919,15260.0
2020-10-14 15:30:00,84.2,84.39,83.82,83.87,75617.0,71.0666,71.2269,70.7458,70.788,75617.0
2020-10-15 09:30:00,82.55,83.42,82.32,83.04,19445.0,69.6739,70.4082,69.4798,70.0875,19445.0
2020-10-15 10:00:00,83.04,83.04,81.6,82.0,24560.0,70.0875,70.0875,68.8721,69.2097,24560.0
2020-10-15 10:30:00,82.05,82.44,81.84,82.4,47522.0,69.2519,69.5811,69.0747,69.5473,47522.0
2020-10-15 11:00:00,82.34,82.49,82.03,82.25,11019.0,69.4967,69.6233,69.235,69.4207,11019.0
2020-10-15 11:30:00,82.3,82.79,82.17,82.38,12344.0,69.4629,69.8765,69.3532,69.5304,12344.0
2020-10-15 12:00:00,82.38,82.83,82.38,82.53,25267.0,69.5304,69.9102,69.5304,69.657,25267.0
2020-10-15 12:30:00,82.47,82.9,82.34,82.88,19591.0,69.6064,69.9693,69.4967,69.9524,19591.0
2020-10-15 13:00:00,82.88,83.47,82.8,83.39,10707.0,69.9524,70.4504,69.8849,70.3829,10707.0
2020-10-15 13:30:00,83.39,83.62,83.04,83.12,19524.0,70.3829,70.577,70.0875,70.155,19524.0
2020-10-15 14:00:00,83.1,83.49,83.08,83.43,10538.0,70.1381,70.4673,70.1212,70.4167,10538.0
2020-10-15 14:30:00,83.41,83.59,83.26,83.4,12465.0,70.3998,70.5517,70.2732,70.3913,12465.0
2020-10-15 15:00:00,83.4,83.83,83.39,83.81,22610.0,70.3913,70.7543,70.3829,70.7374,22610.0
2020-10-15 15:30:00,83.83,84.09,83.73,83.81,55905.0,70.7543,70.9737,70.6699,70.7374,55905.0
2020-10-16 09:30:00,84.01,84.59,83.04,83.95,29325.0,70.9062,71.3957,70.0875,70.8555,29325.0
2020-10-16 10:00:00,83.9,83.9,82.75,82.87,19056.0,70.8133,70.8133,69.8427,69.944,19056.0
2020-10-16 10:30:00,82.87,82.87,82.08,82.15,13917.0,69.944,69.944,69.2772,69.3363,13917.0
2020-10-16 11:00:00,82.11,82.48,81.96,82.25,16815.0,69.3025,69.6148,69.1759,69.4207,16815.0
2020-10-16 11:30:00,82.2,82.26,82.03,82.12,12125.0,69.3785,69.4291,69.235,69.311,12125.0
2020-10-16 12:00:00,82.12,82.22,81.82,82.22,12863.0,69.311,69.3954,69.0578,69.3954,12863.0
2020-10-16 12:30:00,82.3,82.31,81.64,82.04,15072.0,69.4629,69.4714,68.9059,69.2435,15072.0
2020-10-16 13:00:00,82.01,82.28,81.91,82.27,11729.0,69.2181,69.446,69.1337,69.4376,11729.0
2020-10-16 13:30:00,82.22,82.33,82.05,82.33,9805.0,69.3954,69.4882,69.2519,69.4882,9805.0
2020-10-16 14:00:00,82.34,82.52,82.12,82.52,14263.0,69.4967,69.6486,69.311,69.6486,14263.0
2020-10-16 14:30:00,82.46,82.54,82.06,82.06,17156.0,69.598,69.6655,69.2603,69.2603,17156.0
2020-10-16 15:00:00,82.06,82.18,81.48,81.62,18873.0,69.2603,69.3616,68.7708,68.889,18873.0
2020-10-16 15:30:00,81.62,81.79,81.06,81.15,90749.0,68.889,69.0325,68.4163,68.4923,90749.0
2020-10-19 09:30:00,81.0,81.6,80.23,81.2,24824.0,68.3657,68.8721,67.7158,68.5345,24824.0
2020-10-19 10:00:00,80.85,81.73,80.7,81.73,17944.0,68.2391,68.9818,68.1125,68.9818,17944.0
2020-10-19 10:30:00,81.9,82.72,81.69,82.45,22688.0,69.1253,69.8174,68.9481,69.5895,22688.0
2020-10-19 11:00:00,82.54,83.09,82.38,82.58,16103.0,69.6655,70.1297,69.5304,69.6992,16103.0
2020-10-19 11:30:00,82.64,82.9,82.47,82.73,15102.0,69.7499,69.9693,69.6064,69.8258,15102.0
2020-10-19 12:00:00,82.65,83.15,82.39,82.48,36321.0,69.7583,70.1803,69.5389,69.6148,36321.0
2020-10-19 12:30:00,82.5,82.76,82.38,82.75,26340.0,69.6317,69.8512,69.5304,69.8427,26340.0
2020-10-19 13:00:00,82.78,83.24,82.78,83.2,28030.0,69.868,70.2563,69.868,70.2225,28030.0
2020-10-19 13:30:00,83.15,83.2,82.62,82.9,27186.0,70.1803,70.2225,69.733,69.9693,27186.0
2020-10-19 14:00:00,82.9,82.98,82.38,82.7,22719.0,69.9693,70.0368,69.5304,69.8005,22719.0
2020-10-19 14:30:00,82.69,82.7,82.22,82.24,53591.0,69.7921,69.8005,69.3954,69.4123,53591.0
2020-10-19 15:00:00,82.25,83.0,82.23,82.89,78070.0,69.4207,70.0537,69.4038,69.9609,78070.0
2020-10-19 15:30:00,82.89,82.97,82.08,82.19,133187.0,69.9609,70.0284,69.2772,69.3701,133187.0
2020-10-20 09:30:00,82.81,83.41,82.11,83.09,11301.0,69.8934,70.3998,69.3025,70.1297,11301.0
2020-10-20 10:00:00,83.24,83.25,82.16,82.55,30828.0,70.2563,70.2647,69.3447,69.6739,30828.0
2020-10-20 10:30:00,82.67,83.32,82.35,83.19,24424.0,69.7752,70.3238,69.5051,70.2141,24424.0
2020-10-20 11:00:00,83.11,83.86,82.9,83.86,16818.0,70.1466,70.7796,69.9693,70.7796,16818.0
2020-10-20 11:30:00,83.75,84.1,83.27,83.27,19413.0,70.6867,70.9821,70.2816,70.2816,19413.0
2020-10-20 12:00:00,83.37,83.73,83.37,83.61,14605.0,70.366,70.6699,70.366,70.5686,14605.0
2020-10-20 12:30:00,83.55,83.93,83.4,83.88,10983.0,70.5179,70.8387,70.3913,70.7965,10983.0
2020-10-20 13:00:00,83.88,84.41,83.88,84.16,31547.0,70.7965,71.2438,70.7965,71.0328,31547.0
2020-10-20 13:30:00,84.17,84.18,83.7,84.02,24834.0,71.0412,71.0497,70.6445,70.9146,24834.0
2020-10-20 14:00:00,84.02,84.06,83.43,83.44,50236.0,70.9146,70.9484,70.4167,70.4251,50236.0
2020-10-20 14:30:00,83.4,83.47,83.06,83.21,26345.0,70.3913,70.4504,70.1044,70.231,26345.0
2020-10-20 15:00:00,83.21,83.65,82.98,83.65,49167.0,70.231,70.6023,70.0368,70.6023,49167.0
2020-10-20 15:30:00,83.61,84.14,83.29,83.31,155851.0,70.5686,71.0159,70.2985,70.3154,155851.0
2020-10-21 09:30:00,82.87,84.58,82.3,84.44,43598.0,69.944,71.3873,69.4629,71.2691,43598.0
2020-10-21 10:00:00,84.48,85.49,84.39,84.42,36120.0,71.3029,72.1553,71.2269,71.2522,36120.0
2020-10-21 10:30:00,84.42,85.4,84.42,85.17,45141.0,71.2522,72.0794,71.2522,71.8853,45141.0
2020-10-21 11:00:00,85.17,85.17,84.43,85.03,46752.0,71.8853,71.8853,71.2607,71.7671,46752.0
2020-10-21 11:30:00,85.03,85.58,84.76,84.78,56724.0,71.7671,72.2313,71.5392,71.5561,56724.0
2020-10-21 12:00:00,84.78,85.43,84.72,85.16,37238.0,71.5561,72.1047,71.5054,71.8768,37238.0
2020-10-21 12:30:00,85.13,85.17,84.48,84.58,36176.0,71.8515,71.8853,71.3029,71.3873,36176.0
2020-10-21 13:00:00,84.57,84.88,84.43,84.87,22920.0,71.3788,71.6405,71.2607,71.632,22920.0
2020-10-21 13:30:00,84.86,85.46,84.75,85.39,30298.0,71.6236,72.13,71.5308,72.0709,30298.0
2020-10-21 14:00:00,85.33,85.39,85.15,85.23,21037.0,72.0203,72.0709,71.8684,71.9359,21037.0
2020-10-21 14:30:00,85.23,85.38,85.08,85.25,19173.0,71.9359,72.0625,71.8093,71.9528,19173.0
2020-10-21 15:00:00,85.25,85.4,84.92,85.39,25459.0,71.9528,72.0794,71.6742,72.0709,25459.0
2020-10-21 15:30:00,85.37,85.44,85.11,85.32,113533.0,72.0541,72.1131,71.8346,72.0119,113533.0
2020-10-22 09:30:00,84.92,85.52,84.51,85.13,40854.0,71.6742,72.1807,71.3282,71.8515,40854.0
2020-10-22 10:00:00,85.07,86.01,85.06,86.01,103453.0,71.8008,72.5942,71.7924,72.5942,103453.0
2020-10-22 10:30:00,86.0,86.44,85.67,86.38,42358.0,72.5858,72.9572,72.3073,72.9065,42358.0
2020-10-22 11:00:00,86.4,86.54,84.97,85.14,50352.0,72.9234,73.0416,71.7164,71.8599,50352.0
2020-10-22 11:30:00,85.14,85.14,83.17,83.48,81145.0,71.8599,71.8599,70.1972,70.4589,81145.0
2020-10-22 12:00:00,83.48,84.56,83.36,84.32,39456.0,70.4589,71.3704,70.3576,71.1678,39456.0
2020-10-22 12:30:00,84.29,84.42,84.03,84.28,27976.0,71.1425,71.2522,70.9231,71.1341,27976.0
2020-10-22 13:00:00,84.28,85.24,84.27,84.84,26167.0,71.1341,71.9443,71.1256,71.6067,26167.0
2020-10-22 13:30:00,84.84,85.22,84.8,85.08,30312.0,71.6067,71.9275,71.573,71.8093,30312.0
2020-10-22 14:00:00,85.1,85.68,84.98,85.59,40783.0,71.8262,72.3157,71.7249,72.2397,40783.0
2020-10-22 14:30:00,85.55,85.97,85.45,85.95,30877.0,72.206,72.5605,72.1216,72.5436,30877.0
2020-10-22 15:00:00,86.0,87.7,86.0,87.67,104019.0,72.5858,74.0206,72.5858,73.9953,104019.0
2020-10-22 15:30:00,87.67,88.25,86.91,87.06,321498.0,73.9953,74.4848,73.3538,73.4804,321498.0
2020-10-23 09:30:00,87.0,88.7,83.9,84.57,108553.0,73.4298,74.8646,70.8133,71.3788,108553.0
2020-10-23 10:00:00,84.86,86.76,84.77,85.99,37317.0,71.6236,73.2272,71.5476,72.5773,37317.0
2020-10-23 10:30:00,86.17,87.0,84.69,84.72,36871.0,72.7293,73.4298,71.4801,71.5054,36871.0
2020-10-23 11:00:00,84.61,85.53,84.03,85.02,28623.0,71.4126,72.1891,70.9231,71.7586,28623.0
2020-10-23 11:30:00,85.12,85.63,84.7,85.4,17215.0,71.843,72.2735,71.4886,72.0794,17215.0
2020-10-23 12:00:00,85.4,85.67,84.97,85.21,22735.0,72.0794,72.3073,71.7164,71.919,22735.0
2020-10-23 12:30:00,85.27,85.57,85.04,85.41,25603.0,71.9697,72.2229,71.7755,72.0878,25603.0
2020-10-23 13:00:00,85.42,86.42,85.42,86.14,33197.0,72.0963,72.9403,72.0963,72.704,33197.0
2020-10-23 13:30:00,86.29,87.08,86.15,87.08,27082.0,72.8306,73.4973,72.7124,73.4973,27082.0
2020-10-23 14:00:00,87.12,87.57,86.55,87.57,33063.0,73.5311,73.9109,73.05,73.9109,33063.0
2020-10-23 14:30:00,87.57,87.95,87.24,87.31,46575.0,73.9109,74.2316,73.6324,73.6915,46575.0
2020-10-23 15:00:00,87.3,87.36,86.32,86.48,71121.0,73.683,73.7337,72.8559,72.9909,71121.0
2020-10-23 15:30:00,86.47,87.06,86.32,87.04,130105.0,72.9825,73.4804,72.8559,73.4636,130105.0
2020-10-26 09:30:00,86.54,87.64,85.32,87.2,49099.0,73.0416,73.97,72.0119,73.5986,49099.0
2020-10-26 10:00:00,87.31,87.92,86.77,87.54,29491.0,73.6915,74.2063,73.2357,73.8856,29491.0
2020-10-26 10:30:00,87.53,87.97,86.27,86.34,76768.0,73.8771,74.2485,72.8137,72.8728,76768.0
2020-10-26 11:00:00,86.34,86.41,85.54,85.64,46048.0,72.8728,72.9318,72.1975,72.2819,46048.0
2020-10-26 11:30:00,85.71,86.18,85.66,86.01,26185.0,72.341,72.7377,72.2988,72.5942,26185.0
2020-10-26 12:00:00,86.0,86.25,85.84,86.2,28475.0,72.5858,72.7968,72.4507,72.7546,28475.0
2020-10-26 12:30:00,86.14,86.14,85.56,85.59,23895.0,72.704,72.704,72.2144,72.2397,23895.0
2020-10-26 13:00:00,85.58,86.04,85.54,85.94,29198.0,72.2313,72.6195,72.1975,72.5351,29198.0
2020-10-26 13:30:00,85.93,86.86,85.83,86.77,31529.0,72.5267,73.3116,72.4423,73.2357,31529.0
2020-10-26 14:00:00,86.75,87.38,86.75,87.3,25857.0,73.2188,73.7505,73.2188,73.683,25857.0
2020-10-26 14:30:00,87.34,87.51,86.92,86.99,25105.0,73.7168,73.8603,73.3623,73.4214,25105.0
2020-10-26 15:00:00,87.03,87.37,86.6,87.26,41788.0,73.4551,73.7421,73.0922,73.6493,41788.0
2020-10-26 15:30:00,87.29,87.67,86.98,87.5,116505.0,73.6746,73.9953,73.4129,73.8518,116505.0
2020-10-27 09:30:00,88.04,88.04,87.07,87.48,20683.0,74.3076,74.3076,73.4889,73.8349,20683.0
2020-10-27 10:00:00,87.51,87.59,87.08,87.31,22022.0,73.8603,73.9278,73.4973,73.6915,22022.0
2020-10-27 10:30:00,87.37,87.37,86.72,87.0,19479.0,73.7421,73.7421,73.1935,73.4298,19479.0
2020-10-27 11:00:00,87.07,87.14,86.25,86.33,53696.0,73.4889,73.548,72.7968,72.8643,53696.0
2020-10-27 11:30:00,86.22,86.43,85.86,86.38,30123.0,72.7715,72.9487,72.4676,72.9065,30123.0
2020-10-27 12:00:00,86.41,86.59,86.06,86.06,23407.0,72.9318,73.0838,72.6364,72.6364,23407.0
2020-10-27 12:30:00,86.1,86.12,85.7,86.12,21996.0,72.6702,72.6871,72.3326,72.6871,21996.0
2020-10-27 13:00:00,86.06,86.22,85.88,85.98,28719.0,72.6364,72.7715,72.4845,72.5689,28719.0
2020-10-27 13:30:00,85.98,86.14,85.76,85.98,21155.0,72.5689,72.704,72.3832,72.5689,21155.0
2020-10-27 14:00:00,85.98,86.3,85.95,86.13,16927.0,72.5689,72.839,72.5436,72.6955,16927.0
2020-10-27 14:30:00,86.14,86.42,86.09,86.31,21626.0,72.704,72.9403,72.6617,72.8474,21626.0
2020-10-27 15:00:00,86.26,86.46,86.25,86.4,21467.0,72.8052,72.974,72.7968,72.9234,21467.0
2020-10-27 15:30:00,86.4,86.65,86.11,86.15,97025.0,72.9234,73.1344,72.6786,72.7124,97025.0
2020-10-28 09:30:00,84.32,85.57,83.29,83.95,28920.0,71.1678,72.2229,70.2985,70.8555,28920.0
2020-10-28 10:00:00,83.96,84.6,83.69,84.37,24444.0,70.864,71.4042,70.6361,71.21,24444.0
2020-10-28 10:30:00,84.33,84.9,84.02,84.38,20633.0,71.1763,71.6574,70.9146,71.2185,20633.0
2020-10-28 11:00:00,84.28,84.28,83.72,84.11,17406.0,71.1341,71.1341,70.6614,70.9906,17406.0
2020-10-28 11:30:00,84.08,85.02,83.95,84.82,16819.0,70.9653,71.7586,70.8555,71.5898,16819.0
2020-10-28 12:00:00,84.66,84.73,84.0,84.0,13829.0,71.4548,71.5139,70.8977,70.8977,13829.0
2020-10-28 12:30:00,84.03,84.05,83.39,83.6,18211.0,70.9231,70.9399,70.3829,70.5601,18211.0
2020-10-28 13:00:00,83.66,83.71,83.25,83.56,22797.0,70.6108,70.653,70.2647,70.5264,22797.0
2020-10-28 13:30:00,83.54,83.83,83.51,83.62,24031.0,70.5095,70.7543,70.4842,70.577,24031.0
2020-10-28 14:00:00,83.56,83.64,83.17,83.3,16140.0,70.5264,70.5939,70.1972,70.3069,16140.0
2020-10-28 14:30:00,83.34,83.78,83.0,83.76,17072.0,70.3407,70.7121,70.0537,70.6952,17072.0
2020-10-28 15:00:00,83.65,83.74,83.14,83.19,19837.0,70.6023,70.6783,70.1719,70.2141,19837.0
2020-10-28 15:30:00,83.19,83.49,82.64,82.71,105783.0,70.2141,70.4673,69.7499,69.809,105783.0
2020-10-29 09:30:00,82.59,83.51,81.61,83.51,35115.0,69.7077,70.4842,68.8805,70.4842,35115.0
2020-10-29 10:00:00,83.29,83.66,83.01,83.66,48958.0,70.2985,70.6108,70.0622,70.6108,48958.0
2020-10-29 10:30:00,83.86,84.22,83.51,83.67,48985.0,70.7796,71.0834,70.4842,70.6192,48985.0
2020-10-29 11:00:00,83.62,83.62,82.64,83.13,13977.0,70.577,70.577,69.7499,70.1634,13977.0
2020-10-29 11:30:00,83.08,83.15,82.7,83.0,18017.0,70.1212,70.1803,69.8005,70.0537,18017.0
2020-10-29 12:00:00,83.13,83.52,82.97,83.28,10016.0,70.1634,70.4926,70.0284,70.2901,10016.0
2020-10-29 12:30:00,83.41,83.61,83.14,83.24,7720.0,70.3998,70.5686,70.1719,70.2563,7720.0
2020-10-29 13:00:00,83.28,83.28,82.72,82.95,8621.0,70.2901,70.2901,69.8174,70.0115,8621.0
2020-10-29 13:30:00,82.97,83.79,82.84,83.75,12122.0,70.0284,70.7205,69.9187,70.6867,12122.0
2020-10-29 14:00:00,84.02,84.37,83.81,84.31,9445.0,70.9146,71.21,70.7374,71.1594,9445.0
2020-10-29 14:30:00,84.22,84.22,83.78,83.9,10621.0,71.0834,71.0834,70.7121,70.8133,10621.0
2020-10-29 15:00:00,84.0,84.16,83.56,83.94,11699.0,70.8977,71.0328,70.5264,70.8471,11699.0
2020-10-29 15:30:00,83.92,84.24,83.57,83.65,91699.0,70.8302,71.1003,70.5348,70.6023,91699.0
2020-10-30 09:30:00,83.4,83.95,82.84,83.87,61806.0,70.3913,70.8555,69.9187,70.788,61806.0
2020-10-30 10:00:00,83.59,84.15,82.92,82.93,14859.0,70.5517,71.0243,69.9862,69.9946,14859.0
2020-10-30 10:30:00,82.96,83.21,81.69,81.69,14291.0,70.02,70.231,68.9481,68.9481,14291.0
2020-10-30 11:00:00,81.68,82.12,81.58,81.65,40579.0,68.9396,69.311,68.8552,68.9143,40579.0
2020-10-30 11:30:00,81.7,81.96,81.1,81.25,19249.0,68.9565,69.1759,68.4501,68.5767,19249.0
2020-10-30 12:00:00,81.23,82.04,81.17,81.94,22846.0,68.5598,69.2435,68.5092,69.1591,22846.0
2020-10-30 12:30:00,81.9,82.16,81.55,81.65,20998.0,69.1253,69.3447,68.8299,68.9143,20998.0
2020-10-30 13:00:00,81.73,81.94,81.57,81.94,17668.0,68.9818,69.1591,68.8468,69.1591,17668.0
2020-10-30 13:30:00,81.89,82.05,81.5,81.92,20266.0,69.1169,69.2519,68.7877,69.1422,20266.0
2020-10-30 14:00:00,81.91,82.53,81.48,81.48,17831.0,69.1337,69.657,68.7708,68.7708,17831.0
2020-10-30 14:30:00,81.43,81.47,81.06,81.3,19266.0,68.7286,68.7624,68.4163,68.6189,19266.0
2020-10-30 15:00:00,81.22,81.42,80.73,80.89,32831.0,68.5514,68.7202,68.1378,68.2728,32831.0
2020-10-30 15:30:00,80.96,81.64,80.55,81.47,87160.0,68.3319,68.9059,67.9859,68.7624,87160.0
2020-11-02 09:30:00,82.18,83.51,81.49,82.9,30893.0,69.3616,70.4842,68.7793,69.9693,30893.0
2020-11-02 10:00:00,83.0,83.58,82.91,83.01,26392.0,70.0537,70.5433,69.9778,70.0622,26392.0
2020-11-02 10:30:00,82.98,82.98,82.11,82.2,45583.0,70.0368,70.0368,69.3025,69.3785,45583.0
2020-11-02 11:00:00,82.23,82.51,81.91,81.93,36986.0,69.4038,69.6402,69.1337,69.1506,36986.0
2020-11-02 11:30:00,81.87,82.75,81.87,82.75,28544.0,69.1,69.8427,69.1,69.8427,28544.0
2020-11-02 12:00:00,82.74,82.86,82.29,82.53,33868.0,69.8343,69.9356,69.4545,69.657,33868.0
2020-11-02 12:30:00,82.55,82.55,81.06,81.14,24022.0,69.6739,69.6739,68.4163,68.4838,24022.0
2020-11-02 13:00:00,81.2,81.32,80.55,80.66,19928.0,68.5345,68.6358,67.9859,68.0787,19928.0
2020-11-02 13:30:00,80.7,80.91,80.16,80.17,16775.0,68.1125,68.2897,67.6567,67.6651,16775.0
2020-11-02 14:00:00,80.09,80.55,80.09,80.51,37732.0,67.5976,67.9859,67.5976,67.9521,37732.0
2020-11-02 14:30:00,80.51,80.64,80.26,80.31,23995.0,67.9521,68.0618,67.7411,67.7833,23995.0
2020-11-02 15:00:00,80.34,80.59,80.13,80.19,45445.0,67.8086,68.0196,67.6314,67.682,45445.0
2020-11-02 15:30:00,80.18,80.32,79.89,80.21,119621.0,67.6736,67.7917,67.4288,67.6989,119621.0
2020-11-03 09:30:00,81.45,82.36,80.73,82.27,26614.0,68.7455,69.5136,68.1378,69.4376,26614.0
2020-11-03 10:00:00,82.17,82.67,81.68,81.9,22969.0,69.3532,69.7752,68.9396,69.1253,22969.0
2020-11-03 10:30:00,81.95,82.02,81.37,81.78,23473.0,69.1675,69.2266,68.678,69.024,23473.0
2020-11-03 11:00:00,81.83,81.9,81.23,81.53,21674.0,69.0662,69.1253,68.5598,68.813,21674.0
2020-11-03 11:30:00,81.48,81.68,81.23,81.34,22875.0,68.7708,68.9396,68.5598,68.6527,22875.0
2020-11-03 12:00:00,81.38,81.8,81.38,81.57,17757.0,68.6864,69.0409,68.6864,68.8468,17757.0
2020-11-03 12:30:00,81.57,81.66,81.2,81.2,11827.0,68.8468,68.9227,68.5345,68.5345,11827.0
2020-11-03 13:00:00,81.17,81.58,81.17,81.2,17880.0,68.5092,68.8552,68.5092,68.5345,17880.0
2020-11-03 13:30:00,81.26,81.35,80.53,80.65,27161.0,68.5851,68.6611,67.969,68.0703,27161.0
2020-11-03 14:00:00,80.65,81.09,80.62,80.86,19326.0,68.0703,68.4416,68.045,68.2475,19326.0
2020-11-03 14:30:00,80.89,81.45,80.81,81.3,32170.0,68.2728,68.7455,68.2053,68.6189,32170.0
2020-11-03 15:00:00,81.29,81.47,81.17,81.31,26507.0,68.6104,68.7624,68.5092,68.6273,26507.0
2020-11-03 15:30:00,81.31,81.92,81.31,81.63,82687.0,68.6273,69.1422,68.6273,68.8974,82687.0
2020-11-04 09:30:00,80.73,81.2,79.15,79.5,38202.0,68.1378,68.5345,66.8042,67.0997,38202.0
2020-11-04 10:00:00,79.79,81.7,79.79,80.7,21923.0,67.3444,68.9565,67.3444,68.1125,21923.0
2020-11-04 10:30:00,80.78,81.23,80.04,81.19,10603.0,68.18,68.5598,67.5554,68.526,10603.0
2020-11-04 11:00:00,81.09,81.09,80.05,80.73,12395.0,68.4416,68.4416,67.5639,68.1378,12395.0
2020-11-04 11:30:00,80.72,80.86,80.09,80.69,28282.0,68.1294,68.2475,67.5976,68.104,28282.0
2020-11-04 12:00:00,80.75,81.12,80.67,80.76,11221.0,68.1547,68.467,68.0872,68.1631,11221.0
2020-11-04 12:30:00,80.83,80.93,80.67,80.79,9196.0,68.2222,68.3066,68.0872,68.1884,9196.0
2020-11-04 13:00:00,80.81,80.89,80.25,80.36,10306.0,68.2053,68.2728,67.7327,67.8255,10306.0
2020-11-04 13:30:00,80.4,80.91,80.16,80.84,13233.0,67.8593,68.2897,67.6567,68.2306,13233.0
2020-11-04 14:00:00,80.81,80.82,80.15,80.19,12864.0,68.2053,68.2138,67.6483,67.682,12864.0
2020-11-04 14:30:00,80.15,80.47,80.0,80.2,13662.0,67.6483,67.9184,67.5217,67.6905,13662.0
2020-11-04 15:00:00,80.16,80.23,79.75,79.75,45805.0,67.6567,67.7158,67.3107,67.3107,45805.0
2020-11-04 15:30:00,79.76,80.16,79.75,79.96,76369.0,67.3191,67.6567,67.3107,67.4879,76369.0
2020-11-05 09:30:00,80.62,80.81,79.8,80.17,8905.0,68.045,68.2053,67.3529,67.6651,8905.0
2020-11-05 10:00:00,80.05,81.08,80.05,81.02,10699.0,67.5639,68.4332,67.5639,68.3826,10699.0
2020-11-05 10:30:00,80.95,81.39,80.81,80.82,8998.0,68.3235,68.6949,68.2053,68.2138,8998.0
2020-11-05 11:00:00,80.81,81.58,80.81,81.31,13169.0,68.2053,68.8552,68.2053,68.6273,13169.0
2020-11-05 11:30:00,81.22,81.44,80.91,81.41,6527.0,68.5514,68.7371,68.2897,68.7117,6527.0
2020-11-05 12:00:00,81.41,81.44,80.62,80.64,7334.0,68.7117,68.7371,68.045,68.0618,7334.0
2020-11-05 12:30:00,80.69,81.04,80.54,80.95,14362.0,68.104,68.3994,67.9774,68.3235,14362.0
2020-11-05 13:00:00,80.91,81.39,80.91,81.39,14178.0,68.2897,68.6949,68.2897,68.6949,14178.0
2020-11-05 13:30:00,81.35,81.36,80.84,81.05,10779.0,68.6611,68.6695,68.2306,68.4079,10779.0
2020-11-05 14:00:00,81.18,81.21,80.86,81.02,17221.0,68.5176,68.5429,68.2475,68.3826,17221.0
2020-11-05 14:30:00,80.91,81.87,80.67,81.82,19247.0,68.2897,69.1,68.0872,69.0578,19247.0
2020-11-05 15:00:00,81.86,82.2,81.77,82.15,35726.0,69.0915,69.3785,69.0156,69.3363,35726.0
2020-11-05 15:30:00,82.17,82.21,81.48,81.74,105798.0,69.3532,69.3869,68.7708,68.9903,105798.0
2020-11-06 09:30:00,81.72,82.46,80.42,81.7,23568.0,68.9734,69.598,67.8762,68.9565,23568.0
2020-11-06 10:00:00,81.7,81.7,80.61,81.09,12095.0,68.9565,68.9565,68.0365,68.4416,12095.0
2020-11-06 10:30:00,81.0,81.05,80.0,80.05,12499.0,68.3657,68.4079,67.5217,67.5639,12499.0
2020-11-06 11:00:00,80.06,80.25,79.7,79.76,11177.0,67.5723,67.7327,67.2685,67.3191,11177.0
2020-11-06 11:30:00,79.85,80.32,79.56,80.0,7655.0,67.3951,67.7917,67.1503,67.5217,7655.0
2020-11-06 12:00:00,79.87,80.03,79.17,79.31,11705.0,67.4119,67.547,66.8211,66.9393,11705.0
2020-11-06 12:30:00,79.37,80.02,79.28,79.85,21941.0,66.9899,67.5385,66.914,67.3951,21941.0
2020-11-06 13:00:00,79.9,80.15,79.87,80.05,8446.0,67.4373,67.6483,67.4119,67.5639,8446.0
2020-11-06 13:30:00,80.0,80.0,79.74,79.74,6412.0,67.5217,67.5217,67.3022,67.3022,6412.0
2020-11-06 14:00:00,79.67,79.76,79.51,79.71,7511.0,67.2431,67.3191,67.1081,67.2769,7511.0
2020-11-06 14:30:00,79.74,79.9,79.56,79.72,10315.0,67.3022,67.4373,67.1503,67.2853,10315.0
2020-11-06 15:00:00,79.66,79.89,79.62,79.89,11516.0,67.2347,67.4288,67.2009,67.4288,11516.0
2020-11-06 15:30:00,79.88,80.19,79.87,80.0,57030.0,67.4204,67.682,67.4119,67.5217,57030.0
2020-11-09 09:30:00,84.87,88.1,84.01,86.35,47542.0,71.632,74.3582,70.9062,72.8812,47542.0
2020-11-09 10:00:00,86.68,87.16,84.15,84.22,54259.0,73.1597,73.5649,71.0243,71.0834,54259.0
2020-11-09 10:30:00,84.19,84.76,83.92,84.64,31192.0,71.0581,71.5392,70.8302,71.4379,31192.0
2020-11-09 11:00:00,84.59,85.53,84.5,84.96,17737.0,71.3957,72.1891,71.3198,71.708,17737.0
2020-11-09 11:30:00,84.97,85.41,84.58,85.2,20308.0,71.7164,72.0878,71.3873,71.9106,20308.0
2020-11-09 12:00:00,85.3,86.09,85.22,85.97,15210.0,71.995,72.6617,71.9275,72.5605,15210.0
2020-11-09 12:30:00,85.95,86.4,85.54,86.29,21720.0,72.5436,72.9234,72.1975,72.8306,21720.0
2020-11-09 13:00:00,86.3,86.5,85.95,85.99,22121.0,72.839,73.0078,72.5436,72.5773,22121.0
2020-11-09 13:30:00,86.0,86.78,85.9,86.65,25097.0,72.5858,73.2441,72.5014,73.1344,25097.0
2020-11-09 14:00:00,86.67,86.68,86.22,86.38,24481.0,73.1513,73.1597,72.7715,72.9065,24481.0
2020-11-09 14:30:00,86.31,86.31,85.07,85.07,25182.0,72.8474,72.8474,71.8008,71.8008,25182.0
2020-11-09 15:00:00,85.11,85.44,84.19,84.31,39514.0,71.8346,72.1131,71.0581,71.1594,39514.0
2020-11-09 15:30:00,84.07,84.52,82.95,83.1,125436.0,70.9568,71.3366,70.0115,70.1381,125436.0
2020-11-10 09:30:00,83.48,84.49,83.06,83.95,24421.0,70.4589,71.3113,70.1044,70.8555,24421.0
2020-11-10 10:00:00,83.81,84.61,83.29,84.58,19584.0,70.7374,71.4126,70.2985,71.3873,19584.0
2020-11-10 10:30:00,84.51,84.65,84.13,84.22,13296.0,71.3282,71.4464,71.0075,71.0834,13296.0
2020-11-10 11:00:00,84.32,85.41,84.32,85.24,22938.0,71.1678,72.0878,71.1678,71.9443,22938.0
2020-11-10 11:30:00,85.29,85.57,85.14,85.27,13131.0,71.9865,72.2229,71.8599,71.9697,13131.0
2020-11-10 12:00:00,85.27,85.85,85.27,85.65,12961.0,71.9697,72.4592,71.9697,72.2904,12961.0
2020-11-10 12:30:00,85.53,86.16,85.22,86.16,16792.0,72.1891,72.7208,71.9275,72.7208,16792.0
2020-11-10 13:00:00,86.16,86.39,85.34,85.45,55875.0,72.7208,72.915,72.0287,72.1216,55875.0
2020-11-10 13:30:00,85.45,85.64,85.01,85.22,31061.0,72.1216,72.2819,71.7502,71.9275,31061.0
2020-11-10 14:00:00,85.14,85.4,85.0,85.02,22575.0,71.8599,72.0794,71.7418,71.7586,22575.0
2020-11-10 14:30:00,85.08,85.52,84.72,85.3,30926.0,71.8093,72.1807,71.5054,71.995,30926.0
2020-11-10 15:00:00,85.3,85.43,84.97,85.19,46727.0,71.995,72.1047,71.7164,71.9021,46727.0
2020-11-10 15:30:00,85.17,85.2,84.56,84.76,156819.0,71.8853,71.9106,71.3704,71.5392,156819.0
2020-11-11 09:30:00,84.96,85.68,83.87,83.87,24410.0,71.708,72.3157,70.788,70.788,24410.0
2020-11-11 10:00:00,83.87,84.65,83.04,83.09,37782.0,70.788,71.4464,70.0875,70.1297,37782.0
2020-11-11 10:30:00,83.15,83.69,82.98,83.68,30912.0,70.1803,70.6361,70.0368,70.6277,30912.0
2020-11-11 11:00:00,83.7,83.85,83.46,83.5,38721.0,70.6445,70.7711,70.442,70.4757,38721.0
2020-11-11 11:30:00,83.48,84.61,83.41,83.79,19980.0,70.4589,71.4126,70.3998,70.7205,19980.0
2020-11-11 12:00:00,83.64,84.26,83.53,84.26,16658.0,70.5939,71.1172,70.5011,71.1172,16658.0
2020-11-11 12:30:00,84.19,84.21,83.65,83.83,53316.0,71.0581,71.075,70.6023,70.7543,53316.0
2020-11-11 13:00:00,83.83,84.08,83.69,83.96,13611.0,70.7543,70.9653,70.6361,70.864,13611.0
2020-11-11 13:30:00,83.92,84.06,83.78,83.78,12930.0,70.8302,70.9484,70.7121,70.7121,12930.0
2020-11-11 14:00:00,83.75,84.22,83.71,83.77,11837.0,70.6867,71.0834,70.653,70.7036,11837.0
2020-11-11 14:30:00,83.84,84.02,83.36,83.4,23419.0,70.7627,70.9146,70.3576,70.3913,23419.0
2020-11-11 15:00:00,83.4,83.44,83.09,83.22,31730.0,70.3913,70.4251,70.1297,70.2394,31730.0
2020-11-11 15:30:00,83.2,83.98,83.16,83.72,126644.0,70.2225,70.8809,70.1888,70.6614,126644.0
2020-11-12 09:30:00,82.78,83.09,81.87,81.95,9076.0,69.868,70.1297,69.1,69.1675,9076.0
2020-11-12 10:00:00,82.03,82.85,81.85,81.85,35779.0,69.235,69.9271,69.0831,69.0831,35779.0
2020-11-12 10:30:00,81.92,82.04,81.44,81.55,16335.0,69.1422,69.2435,68.7371,68.8299,16335.0
2020-11-12 11:00:00,81.63,82.2,81.5,82.03,43322.0,68.8974,69.3785,68.7877,69.235,43322.0
2020-11-12 11:30:00,82.08,82.21,81.63,82.21,42596.0,69.2772,69.3869,68.8974,69.3869,42596.0
2020-11-12 12:00:00,82.15,82.54,82.13,82.31,23851.0,69.3363,69.6655,69.3194,69.4714,23851.0
2020-11-12 12:30:00,82.29,82.29,81.38,81.58,14004.0,69.4545,69.4545,68.6864,68.8552,14004.0
2020-11-12 13:00:00,81.58,81.58,81.11,81.11,12366.0,68.8552,68.8552,68.4585,68.4585,12366.0
2020-11-12 13:30:00,81.13,81.72,81.13,81.36,10921.0,68.4754,68.9734,68.4754,68.6695,10921.0
2020-11-12 14:00:00,81.4,81.59,80.73,80.73,12564.0,68.7033,68.8637,68.1378,68.1378,12564.0
2020-11-12 14:30:00,80.69,81.17,80.42,80.42,26619.0,68.104,68.5092,67.8762,67.8762,26619.0
2020-11-12 15:00:00,80.45,80.49,80.12,80.28,30997.0,67.9015,67.9352,67.6229,67.758,30997.0
2020-11-12 15:30:00,80.23,80.4,79.96,80.25,84401.0,67.7158,67.8593,67.4879,67.7327,84401.0
2020-11-13 09:30:00,80.9,81.84,80.9,81.49,8921.0,68.2813,69.0747,68.2813,68.7793,8921.0
2020-11-13 10:00:00,81.39,82.1,81.39,82.02,10586.0,68.6949,69.2941,68.6949,69.2266,10586.0
2020-11-13 10:30:00,82.03,82.85,81.93,82.77,23731.0,69.235,69.9271,69.1506,69.8596,23731.0
2020-11-13 11:00:00,82.6,83.47,82.47,83.33,49342.0,69.7161,70.4504,69.6064,70.3323,49342.0
2020-11-13 11:30:00,83.39,83.94,83.27,83.73,19474.0,70.3829,70.8471,70.2816,70.6699,19474.0
2020-11-13 12:00:00,83.7,83.99,83.53,83.73,15901.0,70.6445,70.8893,70.5011,70.6699,15901.0
2020-11-13 12:30:00,83.84,84.32,83.84,83.93,21947.0,70.7627,71.1678,70.7627,70.8387,21947.0
2020-11-13 13:00:00,83.73,84.33,83.73,84.33,14927.0,70.6699,71.1763,70.6699,71.1763,14927.0
2020-11-13 13:30:00,84.24,84.44,84.06,84.42,16855.0,71.1003,71.2691,70.9484,71.2522,16855.0
2020-11-13 14:00:00,84.46,84.74,84.39,84.73,12701.0,71.286,71.5223,71.2269,71.5139,12701.0
2020-11-13 14:30:00,84.75,85.15,84.72,85.07,15431.0,71.5308,71.8684,71.5054,71.8008,15431.0
2020-11-13 15:00:00,85.06,85.12,84.58,84.58,22156.0,71.7924,71.843,71.3873,71.3873,22156.0
2020-11-13 15:30:00,84.6,84.67,84.09,84.42,93112.0,71.4042,71.4632,70.9737,71.2522,93112.0
2020-11-16 09:30:00,86.32,86.87,84.28,84.56,26993.0,72.8559,73.3201,71.1341,71.3704,26993.0
2020-11-16 10:00:00,84.58,85.04,84.18,84.72,61321.0,71.3873,71.7755,71.0497,71.5054,61321.0
2020-11-16 10:30:00,84.73,85.15,84.47,84.84,127144.0,71.5139,71.8684,71.2944,71.6067,127144.0
2020-11-16 11:00:00,84.86,85.55,84.8,85.12,53151.0,71.6236,72.206,71.573,71.843,53151.0
2020-11-16 11:30:00,85.05,85.62,84.74,85.54,58962.0,71.784,72.2651,71.5223,72.1975,58962.0
2020-11-16 12:00:00,85.48,85.67,85.31,85.53,29771.0,72.1469,72.3073,72.0034,72.1891,29771.0
2020-11-16 12:30:00,85.51,85.56,84.89,85.04,14042.0,72.1722,72.2144,71.6489,71.7755,14042.0
2020-11-16 13:00:00,85.03,85.25,84.84,84.9,38767.0,71.7671,71.9528,71.6067,71.6574,38767.0
2020-11-16 13:30:00,84.88,85.05,84.49,84.65,24609.0,71.6405,71.784,71.3113,71.4464,24609.0
2020-11-16 14:00:00,84.56,85.04,84.52,84.98,15271.0,71.3704,71.7755,71.3366,71.7249,15271.0
2020-11-16 14:30:00,85.01,85.55,84.98,85.13,34686.0,71.7502,72.206,71.7249,71.8515,34686.0
2020-11-16 15:00:00,85.17,85.39,85.08,85.24,30498.0,71.8853,72.0709,71.8093,71.9443,30498.0
2020-11-16 15:30:00,85.25,85.49,85.02,85.43,133842.0,71.9528,72.1553,71.7586,72.1047,133842.0
2020-11-17 09:30:00,85.35,85.57,83.66,84.33,41186.0,72.0372,72.2229,70.6108,71.1763,41186.0
2020-11-17 10:00:00,84.32,85.85,84.21,85.33,37398.0,71.1678,72.4592,71.075,72.0203,37398.0
2020-11-17 10:30:00,85.38,85.85,85.13,85.6,19672.0,72.0625,72.4592,71.8515,72.2482,19672.0
2020-11-17 11:00:00,85.59,85.93,85.43,85.92,42839.0,72.2397,72.5267,72.1047,72.5183,42839.0
2020-11-17 11:30:00,85.92,86.35,85.75,85.76,26413.0,72.5183,72.8812,72.3748,72.3832,26413.0
2020-11-17 12:00:00,85.81,86.42,85.68,86.41,26830.0,72.4254,72.9403,72.3157,72.9318,26830.0
2020-11-17 12:30:00,86.36,87.26,86.3,87.03,25068.0,72.8896,73.6493,72.839,73.4551,25068.0
2020-11-17 13:00:00,86.97,87.07,86.67,86.8,10857.0,73.4045,73.4889,73.1513,73.261,10857.0
2020-11-17 13:30:00,86.68,86.84,86.39,86.43,11539.0,73.1597,73.2948,72.915,72.9487,11539.0
2020-11-17 14:00:00,86.47,87.14,86.45,86.93,11303.0,72.9825,73.548,72.9656,73.3707,11303.0
2020-11-17 14:30:00,86.95,87.36,86.93,87.05,20457.0,73.3876,73.7337,73.3707,73.472,20457.0
2020-11-17 15:00:00,87.05,87.05,86.38,86.45,16633.0,73.472,73.472,72.9065,72.9656,16633.0
2020-11-17 15:30:00,86.47,87.0,86.44,86.93,71737.0,72.9825,73.4298,72.9572,73.3707,71737.0
2020-11-18 09:30:00,86.95,88.65,86.95,87.53,41466.0,73.3876,74.8224,73.3876,73.8771,41466.0
2020-11-18 10:00:00,87.73,88.81,87.73,88.15,20827.0,74.0459,74.9575,74.0459,74.4004,20827.0
2020-11-18 10:30:00,88.35,88.8,88.1,88.6,16160.0,74.5692,74.949,74.3582,74.7802,16160.0
2020-11-18 11:00:00,88.6,88.91,88.45,88.56,9464.0,74.7802,75.0419,74.6536,74.7465,9464.0
2020-11-18 11:30:00,88.5,89.14,88.42,88.42,20767.0,74.6958,75.236,74.6283,74.6283,20767.0
2020-11-18 12:00:00,88.54,88.61,88.21,88.21,6835.0,74.7296,74.7887,74.4511,74.4511,6835.0
2020-11-18 12:30:00,88.34,88.76,88.27,88.48,14802.0,74.5608,74.9153,74.5017,74.679,14802.0
2020-11-18 13:00:00,88.45,88.66,88.28,88.28,5165.0,74.6536,74.8309,74.5102,74.5102,5165.0
2020-11-18 13:30:00,88.12,88.22,87.9,88.1,8801.0,74.3751,74.4595,74.1894,74.3582,8801.0
2020-11-18 14:00:00,88.11,88.28,87.95,88.02,27831.0,74.3667,74.5102,74.2316,74.2907,27831.0
2020-11-18 14:30:00,88.17,88.52,87.87,88.45,25665.0,74.4173,74.7127,74.1641,74.6536,25665.0
2020-11-18 15:00:00,88.36,88.37,87.56,87.7,14747.0,74.5777,74.5861,73.9025,74.0206,14747.0
2020-11-18 15:30:00,87.72,87.89,87.36,87.65,123690.0,74.0375,74.181,73.7337,73.9784,123690.0
2020-11-19 09:30:00,87.32,87.61,86.19,87.09,26657.0,73.6999,73.9447,72.7462,73.5058,26657.0
2020-11-19 10:00:00,87.26,87.67,86.89,87.04,10223.0,73.6493,73.9953,73.337,73.4636,10223.0
2020-11-19 10:30:00,87.15,88.03,87.08,87.44,42960.0,73.5564,74.2991,73.4973,73.8012,42960.0
2020-11-19 11:00:00,87.42,87.75,87.0,87.56,12490.0,73.7843,74.0628,73.4298,73.9025,12490.0
2020-11-19 11:30:00,87.55,87.96,87.01,87.92,15930.0,73.894,74.2401,73.4382,74.2063,15930.0
2020-11-19 12:00:00,87.93,88.0,87.21,87.33,11785.0,74.2147,74.2738,73.6071,73.7083,11785.0
2020-11-19 12:30:00,87.28,87.57,87.23,87.38,12061.0,73.6661,73.9109,73.6239,73.7505,12061.0
2020-11-19 13:00:00,87.44,87.86,87.14,87.75,12743.0,73.8012,74.1557,73.548,74.0628,12743.0
2020-11-19 13:30:00,87.81,88.08,87.6,87.83,16091.0,74.1135,74.3414,73.9362,74.1303,16091.0
2020-11-19 14:00:00,87.76,88.03,87.53,87.67,26171.0,74.0713,74.2991,73.8771,73.9953,26171.0
2020-11-19 14:30:00,87.66,88.03,87.62,87.78,24346.0,73.9869,74.2991,73.9531,74.0881,24346.0
2020-11-19 15:00:00,87.83,88.16,87.74,88.07,22031.0,74.1303,74.4089,74.0544,74.3329,22031.0
2020-11-19 15:30:00,88.11,88.37,87.95,88.05,56376.0,74.3667,74.5861,74.2316,74.316,56376.0
2020-11-20 09:30:00,88.16,89.31,88.13,89.26,30313.0,74.4089,75.3795,74.3836,75.3373,30313.0
2020-11-20 10:00:00,89.38,89.57,88.21,88.34,24861.0,75.4386,75.5989,74.4511,74.5608,24861.0
2020-11-20 10:30:00,88.33,89.29,87.7,88.87,118796.0,74.5524,75.3626,74.0206,75.0081,118796.0
2020-11-20 11:00:00,88.86,89.2,87.88,88.03,56910.0,74.9997,75.2867,74.1725,74.2991,56910.0
2020-11-20 11:30:00,88.04,88.58,87.98,88.31,39596.0,74.3076,74.7634,74.2569,74.5355,39596.0
2020-11-20 12:00:00,88.23,88.59,88.04,88.5,18179.0,74.468,74.7718,74.3076,74.6958,18179.0
2020-11-20 12:30:00,88.54,88.86,88.54,88.8,10501.0,74.7296,74.9997,74.7296,74.949,10501.0
2020-11-20 13:00:00,88.92,88.98,87.96,88.05,20429.0,75.0503,75.101,74.2401,74.316,20429.0
2020-11-20 13:30:00,88.0,88.0,87.38,87.67,14640.0,74.2738,74.2738,73.7505,73.9953,14640.0
2020-11-20 14:00:00,87.65,87.97,87.55,87.94,11382.0,73.9784,74.2485,73.894,74.2232,11382.0
2020-11-20 14:30:00,87.88,88.17,87.8,87.82,21773.0,74.1725,74.4173,74.105,74.1219,21773.0
2020-11-20 15:00:00,87.81,87.92,87.24,87.32,21317.0,74.1135,74.2063,73.6324,73.6999,21317.0
2020-11-20 15:30:00,87.3,87.97,87.3,87.33,89114.0,73.683,74.2485,73.683,73.7083,89114.0
2020-11-23 09:30:00,88.27,88.27,87.12,87.47,12262.0,74.5017,74.5017,73.5311,73.8265,12262.0
2020-11-23 10:00:00,87.78,88.87,87.64,88.56,22118.0,74.0881,75.0081,73.97,74.7465,22118.0
2020-11-23 10:30:00,88.57,89.66,88.49,89.5,39556.0,74.7549,75.6749,74.6874,75.5399,39556.0
2020-11-23 11:00:00,89.45,90.37,89.34,90.34,39391.0,75.4977,76.2742,75.4048,76.2488,39391.0
2020-11-23 11:30:00,90.27,91.28,90.11,91.23,42255.0,76.1898,77.0422,76.0547,77.0,42255.0
2020-11-23 12:00:00,91.2,91.37,90.81,90.92,12652.0,76.9747,77.1182,76.6455,76.7384,12652.0
2020-11-23 12:30:00,90.89,91.36,90.89,91.06,12885.0,76.713,77.1097,76.713,76.8565,12885.0
2020-11-23 13:00:00,91.09,91.23,90.98,91.19,10554.0,76.8819,77.0,76.789,76.9663,10554.0
2020-11-23 13:30:00,91.22,91.55,91.21,91.4,27828.0,76.9916,77.2701,76.9831,77.1435,27828.0
2020-11-23 14:00:00,91.43,91.72,90.86,90.91,38001.0,77.1688,77.4136,76.6877,76.7299,38001.0
2020-11-23 14:30:00,90.94,91.17,90.49,90.93,53627.0,76.7553,76.9494,76.3754,76.7468,53627.0
2020-11-23 15:00:00,90.92,91.21,90.83,90.99,42541.0,76.7384,76.9831,76.6624,76.7975,42541.0
2020-11-23 15:30:00,90.98,91.25,90.83,91.15,98831.0,76.789,77.0169,76.6624,76.9325,98831.0
2020-11-24 09:30:00,92.71,93.88,92.04,93.79,31630.0,78.2492,79.2367,77.6837,79.1607,31630.0
2020-11-24 10:00:00,93.79,94.11,93.48,93.9,33580.0,79.1607,79.4308,78.8991,79.2536,33580.0
2020-11-24 10:30:00,93.86,94.41,93.8,94.22,31627.0,79.2198,79.684,79.1691,79.5236,31627.0
2020-11-24 11:00:00,94.19,94.62,93.84,94.39,35724.0,79.4983,79.8612,79.2029,79.6671,35724.0
2020-11-24 11:30:00,94.42,95.2,94.27,94.76,41419.0,79.6924,80.3508,79.5658,79.9794,41419.0
2020-11-24 12:00:00,94.66,95.11,94.61,94.87,12894.0,79.895,80.2748,79.8528,80.0723,12894.0
2020-11-24 12:30:00,94.89,95.21,94.49,94.78,14873.0,80.0891,80.3592,79.7515,79.9963,14873.0
2020-11-24 13:00:00,94.93,95.12,94.8,94.83,11457.0,80.1229,80.2833,80.0132,80.0385,11457.0
2020-11-24 13:30:00,94.83,95.17,94.79,94.86,11458.0,80.0385,80.3255,80.0047,80.0638,11458.0
2020-11-24 14:00:00,94.83,94.92,94.41,94.69,14670.0,80.0385,80.1145,79.684,79.9203,14670.0
2020-11-24 14:30:00,94.6,95.7,94.55,95.57,25836.0,79.8444,80.7728,79.8022,80.6631,25836.0
2020-11-24 15:00:00,95.63,95.64,95.11,95.26,16955.0,80.7137,80.7221,80.2748,80.4014,16955.0
2020-11-24 15:30:00,95.27,95.29,94.53,94.84,103853.0,80.4099,80.4267,79.7853,80.0469,103853.0
2020-11-25 09:30:00,93.98,94.25,92.53,92.84,20274.0,79.3211,79.549,78.0972,78.3589,20274.0
2020-11-25 10:00:00,92.7,93.86,92.67,93.6,31446.0,78.2407,79.2198,78.2154,79.0003,31446.0
2020-11-25 10:30:00,93.61,94.12,92.96,93.23,20628.0,79.0088,79.4392,78.4602,78.6881,20628.0
2020-11-25 11:00:00,92.96,94.18,92.96,94.05,8319.0,78.4602,79.4899,78.4602,79.3802,8319.0
2020-11-25 11:30:00,94.21,94.49,93.86,94.28,14816.0,79.5152,79.7515,79.2198,79.5743,14816.0
2020-11-25 12:00:00,94.37,94.47,93.84,93.9,22092.0,79.6502,79.7346,79.2029,79.2536,22092.0
2020-11-25 12:30:00,93.84,94.58,93.84,94.5,16142.0,79.2029,79.8275,79.2029,79.76,16142.0
2020-11-25 13:00:00,94.5,94.83,94.5,94.68,14590.0,79.76,80.0385,79.76,79.9119,14590.0
2020-11-25 13:30:00,94.74,94.93,94.45,94.76,13844.0,79.9625,80.1229,79.7178,79.9794,13844.0
2020-11-25 14:00:00,94.73,94.77,94.54,94.75,17638.0,79.9541,79.9878,79.7937,79.971,17638.0
2020-11-25 14:30:00,94.79,94.99,94.55,94.84,9415.0,80.0047,80.1735,79.8022,80.0469,9415.0
2020-11-25 15:00:00,94.84,95.06,94.67,94.8,19654.0,80.0469,80.2326,79.9034,80.0132,19654.0
2020-11-25 15:30:00,94.81,95.24,94.79,95.21,90696.0,80.0216,80.3845,80.0047,80.3592,90696.0
2020-11-27 09:30:00,95.69,96.35,94.87,95.44,14755.0,80.7643,81.3214,80.0723,80.5533,14755.0
2020-11-27 10:00:00,95.68,95.92,93.95,94.25,28307.0,80.7559,80.9585,79.2958,79.549,28307.0
2020-11-27 10:30:00,94.06,94.07,93.19,93.52,25191.0,79.3886,79.397,78.6543,78.9328,25191.0
2020-11-27 11:00:00,93.52,93.77,93.38,93.48,9484.0,78.9328,79.1438,78.8147,78.8991,9484.0
2020-11-27 11:30:00,93.54,95.08,93.54,94.95,24612.0,78.9497,80.2495,78.9497,80.1398,24612.0
2020-11-27 12:00:00,94.92,95.11,94.5,94.94,33356.0,80.1145,80.2748,79.76,80.1313,33356.0
2020-11-27 12:30:00,94.83,95.02,93.82,94.16,78705.0,80.0385,80.1989,79.186,79.473,78705.0
2020-11-30 09:30:00,93.59,93.59,91.67,92.0,14851.0,78.9919,78.9919,77.3714,77.6499,14851.0
2020-11-30 10:00:00,91.98,92.09,90.39,90.51,28816.0,77.633,77.7259,76.291,76.3923,28816.0
2020-11-30 10:30:00,90.66,90.83,89.76,90.12,51755.0,76.5189,76.6624,75.7593,76.0632,51755.0
2020-11-30 11:00:00,90.07,90.12,89.43,90.06,49507.0,76.021,76.0632,75.4808,76.0125,49507.0
2020-11-30 11:30:00,90.03,91.58,90.02,91.48,21752.0,75.9872,77.2954,75.9788,77.211,21752.0
2020-11-30 12:00:00,91.41,91.48,90.4,90.48,43130.0,77.1519,77.211,76.2995,76.367,43130.0
2020-11-30 12:30:00,90.53,90.6,89.95,90.25,13580.0,76.4092,76.4683,75.9197,76.1729,13580.0
2020-11-30 13:00:00,90.26,90.49,90.1,90.42,8656.0,76.1813,76.3754,76.0463,76.3164,8656.0
2020-11-30 13:30:00,90.41,90.47,89.97,90.37,10906.0,76.3079,76.3586,75.9366,76.2742,10906.0
2020-11-30 14:00:00,90.42,90.45,89.63,89.63,17573.0,76.3164,76.3417,75.6496,75.6496,17573.0
2020-11-30 14:30:00,89.6,89.88,89.37,89.71,20573.0,75.6243,75.8606,75.4301,75.7171,20573.0
2020-11-30 15:00:00,89.79,89.85,89.11,89.11,22282.0,75.7846,75.8353,75.2107,75.2107,22282.0
2020-11-30 15:30:00,89.18,89.32,88.84,88.99,122349.0,75.2698,75.3879,74.9828,75.1094,122349.0
2020-12-01 09:30:00,89.82,90.78,89.19,89.63,11297.0,75.8099,76.6202,75.2782,75.6496,11297.0
2020-12-01 10:00:00,89.39,90.09,89.26,89.48,16731.0,75.447,76.0378,75.3373,75.523,16731.0
2020-12-01 10:30:00,89.45,89.45,88.91,89.03,9810.0,75.4977,75.4977,75.0419,75.1432,9810.0
2020-12-01 11:00:00,89.02,89.14,88.44,88.47,6004.0,75.1347,75.236,74.6452,74.6705,6004.0
2020-12-01 11:30:00,88.42,88.53,87.89,88.28,23735.0,74.6283,74.7212,74.181,74.5102,23735.0
2020-12-01 12:00:00,88.22,88.48,88.01,88.48,15180.0,74.4595,74.679,74.2823,74.679,15180.0
2020-12-01 12:30:00,88.45,88.62,88.25,88.62,11648.0,74.6536,74.7971,74.4848,74.7971,11648.0
2020-12-01 13:00:00,88.73,88.73,88.17,88.36,17951.0,74.89,74.89,74.4173,74.5777,17951.0
2020-12-01 13:30:00,88.39,89.04,88.34,89.04,11152.0,74.603,75.1516,74.5608,75.1516,11152.0
2020-12-01 14:00:00,89.03,89.38,88.93,89.1,16111.0,75.1432,75.4386,75.0588,75.2023,16111.0
2020-12-01 14:30:00,88.98,89.32,88.88,89.28,5768.0,75.101,75.3879,75.0166,75.3542,5768.0
2020-12-01 15:00:00,89.23,89.24,88.55,89.11,15613.0,75.312,75.3204,74.738,75.2107,15613.0
2020-12-01 15:30:00,89.05,89.39,88.81,88.97,94438.0,75.1601,75.447,74.9575,75.0925,94438.0
2020-12-02 09:30:00,88.58,89.7,87.84,89.42,16954.0,74.7634,75.7087,74.1388,75.4723,16954.0
2020-12-02 10:00:00,89.48,89.48,88.82,89.24,12817.0,75.523,75.523,74.9659,75.3204,12817.0
2020-12-02 10:30:00,89.43,89.56,89.22,89.31,15481.0,75.4808,75.5905,75.3035,75.3795,15481.0
2020-12-02 11:00:00,89.53,89.85,89.4,89.74,20012.0,75.5652,75.8353,75.4555,75.7424,20012.0
2020-12-02 11:30:00,89.71,89.71,89.08,89.09,4731.0,75.7171,75.7171,75.1854,75.1938,4731.0
2020-12-02 12:00:00,89.09,89.67,89.04,89.59,8464.0,75.1938,75.6833,75.1516,75.6158,8464.0
2020-12-02 12:30:00,89.59,89.68,89.36,89.39,8387.0,75.6158,75.6918,75.4217,75.447,8387.0
2020-12-02 13:00:00,89.24,89.42,89.1,89.25,4621.0,75.3204,75.4723,75.2023,75.3289,4621.0
2020-12-02 13:30:00,89.32,89.53,89.19,89.35,5501.0,75.3879,75.5652,75.2782,75.4133,5501.0
2020-12-02 14:00:00,89.3,89.76,89.21,89.71,5451.0,75.3711,75.7593,75.2951,75.7171,5451.0
2020-12-02 14:30:00,89.64,89.95,89.55,89.93,19602.0,75.658,75.9197,75.5821,75.9028,19602.0
2020-12-02 15:00:00,89.9,90.03,89.7,89.83,11064.0,75.8775,75.9872,75.7087,75.8184,11064.0
2020-12-02 15:30:00,89.87,90.03,89.59,89.74,58835.0,75.8521,75.9872,75.6158,75.7424,58835.0
2020-12-03 09:30:00,90.12,90.5,89.16,90.0,17297.0,76.0632,76.3839,75.2529,75.9619,17297.0
2020-12-03 10:00:00,90.28,91.2,90.17,90.99,17573.0,76.1982,76.9747,76.1054,76.7975,17573.0
2020-12-03 10:30:00,91.16,91.35,90.7,90.7,8426.0,76.9409,77.1013,76.5527,76.5527,8426.0
2020-12-03 11:00:00,90.7,91.05,90.61,90.61,17772.0,76.5527,76.8481,76.4767,76.4767,17772.0
2020-12-03 11:30:00,90.67,90.95,90.64,90.83,13381.0,76.5274,76.7637,76.502,76.6624,13381.0
2020-12-03 12:00:00,90.8,91.43,90.5,91.23,35214.0,76.6371,77.1688,76.3839,77.0,35214.0
2020-12-03 12:30:00,91.2,91.27,90.47,91.27,33865.0,76.9747,77.0338,76.3586,77.0338,33865.0
2020-12-03 13:00:00,91.27,91.63,91.26,91.56,9232.0,77.0338,77.3376,77.0253,77.2785,9232.0
2020-12-03 13:30:00,91.53,91.65,91.0,91.01,9441.0,77.2532,77.3545,76.8059,76.8143,9441.0
2020-12-03 14:00:00,91.01,91.36,90.97,91.28,8050.0,76.8143,77.1097,76.7806,77.0422,8050.0
2020-12-03 14:30:00,91.29,91.38,91.18,91.18,10403.0,77.0507,77.1266,76.9578,76.9578,10403.0
2020-12-03 15:00:00,91.25,91.94,91.25,91.66,23124.0,77.0169,77.5993,77.0169,77.3629,23124.0
2020-12-03 15:30:00,91.66,91.92,91.23,91.38,102918.0,77.3629,77.5824,77.0,77.1266,102918.0
2020-12-04 09:30:00,91.72,92.1,91.24,91.7,23559.0,77.4136,77.7343,77.0085,77.3967,23559.0
2020-12-04 10:00:00,91.63,92.14,91.55,92.14,2564.0,77.3376,77.7681,77.2701,77.7681,2564.0
2020-12-04 10:30:00,92.15,93.05,92.15,93.05,12959.0,77.7765,78.5361,77.7765,78.5361,12959.0
2020-12-04 11:00:00,93.03,93.54,92.95,93.4,13360.0,78.5193,78.9497,78.4517,78.8315,13360.0
2020-12-04 11:30:00,93.4,93.58,93.09,93.58,6551.0,78.8315,78.9835,78.5699,78.9835,6551.0
2020-12-04 12:00:00,93.58,93.77,93.27,93.45,10186.0,78.9835,79.1438,78.7218,78.8737,10186.0
2020-12-04 12:30:00,93.44,93.74,93.42,93.74,7306.0,78.8653,79.1185,78.8484,79.1185,7306.0
2020-12-04 13:00:00,93.69,93.85,93.67,93.81,14546.0,79.0763,79.2114,79.0594,79.1776,14546.0
2020-12-04 13:30:00,93.86,94.27,93.77,94.03,11309.0,79.2198,79.5658,79.1438,79.3633,11309.0
2020-12-04 14:00:00,94.04,94.08,93.92,93.95,6020.0,79.3717,79.4055,79.2704,79.2958,6020.0
2020-12-04 14:30:00,93.93,94.44,93.78,94.41,12474.0,79.2789,79.7093,79.1523,79.684,12474.0
2020-12-04 15:00:00,94.46,94.75,94.35,94.35,35677.0,79.7262,79.971,79.6334,79.6334,35677.0
2020-12-04 15:30:00,94.4,94.49,93.86,94.37,56874.0,79.6756,79.7515,79.2198,79.6502,56874.0
2020-12-07 09:30:00,93.36,93.36,91.72,91.96,17479.0,78.7978,78.7978,77.4136,77.6162,17479.0
2020-12-07 10:00:00,91.97,93.26,91.7,92.99,13812.0,77.6246,78.7134,77.3967,78.4855,13812.0
2020-12-07 10:30:00,93.2,93.99,93.19,93.98,15275.0,78.6627,79.3295,78.6543,79.3211,15275.0
2020-12-07 11:00:00,94.09,94.22,93.45,93.67,8466.0,79.4139,79.5236,78.8737,79.0594,8466.0
2020-12-07 11:30:00,93.72,93.72,93.41,93.66,7993.0,79.1016,79.1016,78.84,79.051,7993.0
2020-12-07 12:00:00,93.54,93.76,93.43,93.57,5435.0,78.9497,79.1354,78.8569,78.975,5435.0
2020-12-07 12:30:00,93.53,93.66,93.37,93.42,11117.0,78.9413,79.051,78.8062,78.8484,11117.0
2020-12-07 13:00:00,93.29,93.36,92.92,93.36,8571.0,78.7387,78.7978,78.4264,78.7978,8571.0
2020-12-07 13:30:00,93.29,93.54,93.13,93.27,7445.0,78.7387,78.9497,78.6037,78.7218,7445.0
2020-12-07 14:00:00,93.16,93.26,92.98,93.13,17339.0,78.629,78.7134,78.4771,78.6037,17339.0
2020-12-07 14:30:00,93.16,93.57,93.11,93.34,37555.0,78.629,78.975,78.5868,78.7809,37555.0
2020-12-07 15:00:00,93.41,93.82,93.22,93.76,19704.0,78.84,79.186,78.6796,79.1354,19704.0
2020-12-07 15:30:00,93.77,93.83,93.05,93.32,54207.0,79.1438,79.1945,78.5361,78.764,54207.0
2020-12-08 09:30:00,91.97,93.98,91.96,93.68,19360.0,77.6246,79.3211,77.6162,79.0679,19360.0
2020-12-08 10:00:00,93.85,94.02,93.45,93.45,9083.0,79.2114,79.3548,78.8737,78.8737,9083.0
2020-12-08 10:30:00,93.71,93.82,93.54,93.7,7401.0,79.0932,79.186,78.9497,79.0847,7401.0
2020-12-08 11:00:00,93.76,94.07,93.65,94.02,24252.0,79.1354,79.397,79.0425,79.3548,24252.0
2020-12-08 11:30:00,93.88,93.96,93.71,93.71,9170.0,79.2367,79.3042,79.0932,79.0932,9170.0
2020-12-08 12:00:00,93.7,93.85,93.65,93.81,7615.0,79.0847,79.2114,79.0425,79.1776,7615.0
2020-12-08 12:30:00,93.89,93.94,93.7,93.74,8928.0,79.2451,79.2873,79.0847,79.1185,8928.0
2020-12-08 13:00:00,93.78,93.83,93.35,93.5,10303.0,79.1523,79.1945,78.7893,78.9159,10303.0
2020-12-08 13:30:00,93.49,93.66,93.22,93.34,12392.0,78.9075,79.051,78.6796,78.7809,12392.0
2020-12-08 14:00:00,93.4,93.93,93.36,93.74,22026.0,78.8315,79.2789,78.7978,79.1185,22026.0
2020-12-08 14:30:00,93.68,93.68,93.14,93.34,22974.0,79.0679,79.0679,78.6121,78.7809,22974.0
2020-12-08 15:00:00,93.34,93.35,92.91,93.0,22163.0,78.7809,78.7893,78.418,78.4939,22163.0
2020-12-08 15:30:00,93.05,93.4,92.99,93.22,119590.0,78.5361,78.8315,78.4855,78.6796,119590.0
2020-12-09 09:30:00,93.97,94.58,93.51,94.2,33870.0,79.3126,79.8275,78.9244,79.5068,33870.0
2020-12-09 10:00:00,94.16,94.56,93.73,94.56,17672.0,79.473,79.8106,79.1101,79.8106,17672.0
2020-12-09 10:30:00,94.5,95.02,94.5,94.94,7180.0,79.76,80.1989,79.76,80.1313,7180.0
2020-12-09 11:00:00,94.9,95.44,94.86,95.34,9825.0,80.0976,80.5533,80.0638,80.4689,9825.0
2020-12-09 11:30:00,95.33,95.46,95.02,95.46,15677.0,80.4605,80.5702,80.1989,80.5702,15677.0
2020-12-09 12:00:00,95.48,95.72,95.3,95.72,6835.0,80.5871,80.7897,80.4352,80.7897,6835.0
2020-12-09 12:30:00,95.68,95.68,94.89,95.06,6862.0,80.7559,80.7559,80.0891,80.2326,6862.0
2020-12-09 13:00:00,95.03,95.35,94.8,94.81,63020.0,80.2073,80.4774,80.0132,80.0216,63020.0
2020-12-09 13:30:00,94.81,94.81,93.55,93.55,44554.0,80.0216,80.0216,78.9581,78.9581,44554.0
2020-12-09 14:00:00,93.57,94.75,93.41,94.7,30818.0,78.975,79.971,78.84,79.9288,30818.0
2020-12-09 14:30:00,94.7,94.75,94.3,94.42,14149.0,79.9288,79.971,79.5912,79.6924,14149.0
2020-12-09 15:00:00,94.38,94.75,94.21,94.26,17310.0,79.6587,79.971,79.5152,79.5574,17310.0
2020-12-09 15:30:00,94.22,94.6,94.17,94.19,95549.0,79.5236,79.8444,79.4814,79.4983,95549.0
2020-12-10 09:30:00,93.7,94.24,92.69,93.76,7782.0,79.0847,79.5405,78.2323,79.1354,7782.0
2020-12-10 10:00:00,93.7,93.8,92.71,92.84,13008.0,79.0847,79.1691,78.2492,78.3589,13008.0
2020-12-10 10:30:00,92.95,93.44,92.79,93.17,12216.0,78.4517,78.8653,78.3167,78.6374,12216.0
2020-12-10 11:00:00,93.08,93.08,92.02,92.08,8220.0,78.5615,78.5615,77.6668,77.7174,8220.0
2020-12-10 11:30:00,92.03,92.1,91.3,91.44,25059.0,77.6752,77.7343,77.0591,77.1773,25059.0
2020-12-10 12:00:00,91.4,91.8,91.05,91.7,20480.0,77.1435,77.4811,76.8481,77.3967,20480.0
2020-12-10 12:30:00,91.64,91.86,91.48,91.76,17741.0,77.3461,77.5317,77.211,77.4473,17741.0
2020-12-10 13:00:00,91.73,91.97,91.4,91.82,19774.0,77.422,77.6246,77.1435,77.498,19774.0
2020-12-10 13:30:00,91.82,91.85,91.58,91.58,8989.0,77.498,77.5233,77.2954,77.2954,8989.0
2020-12-10 14:00:00,91.48,91.64,91.25,91.61,3668.0,77.211,77.3461,77.0169,77.3207,3668.0
2020-12-10 14:30:00,91.74,91.82,91.47,91.59,6495.0,77.4305,77.498,77.2026,77.3039,6495.0
2020-12-10 15:00:00,91.61,91.76,91.59,91.67,39788.0,77.3207,77.4473,77.3039,77.3714,39788.0
2020-12-10 15:30:00,91.67,91.81,91.4,91.64,63133.0,77.3714,77.4895,77.1435,77.3461,63133.0
2020-12-11 09:30:00,91.02,91.82,90.8,90.89,42821.0,76.8228,77.498,76.6371,76.713,42821.0
2020-12-11 10:00:00,91.06,91.58,90.13,90.13,11420.0,76.8565,77.2954,76.0716,76.0716,11420.0
2020-12-11 10:30:00,90.27,90.62,90.05,90.45,18423.0,76.1898,76.4852,76.0041,76.3417,18423.0
2020-12-11 11:00:00,90.4,90.8,90.09,90.51,18744.0,76.2995,76.6371,76.0378,76.3923,18744.0
2020-12-11 11:30:00,90.51,90.61,90.32,90.43,8458.0,76.3923,76.4767,76.232,76.3248,8458.0
2020-12-11 12:00:00,90.42,90.48,89.22,89.78,14709.0,76.3164,76.367,75.3035,75.7762,14709.0
2020-12-11 12:30:00,89.78,89.87,89.41,89.68,10865.0,75.7762,75.8521,75.4639,75.6918,10865.0
2020-12-11 13:00:00,89.65,90.0,89.32,89.96,12054.0,75.6665,75.9619,75.3879,75.9281,12054.0
2020-12-11 13:30:00,89.95,90.08,89.55,89.86,9610.0,75.9197,76.0294,75.5821,75.8437,9610.0
2020-12-11 14:00:00,89.93,90.03,89.79,90.02,11461.0,75.9028,75.9872,75.7846,75.9788,11461.0
2020-12-11 14:30:00,90.1,90.34,89.73,89.79,10844.0,76.0463,76.2488,75.734,75.7846,10844.0
2020-12-11 15:00:00,89.75,90.05,89.39,89.77,21457.0,75.7509,76.0041,75.447,75.7677,21457.0
2020-12-11 15:30:00,89.75,90.5,89.73,90.36,71902.0,75.7509,76.3839,75.734,76.2657,71902.0
2020-12-14 09:30:00,90.76,90.82,89.67,89.68,31528.0,76.6033,76.654,75.6833,75.6918,31528.0
2020-12-14 10:00:00,89.75,90.32,89.53,89.6,5690.0,75.7509,76.232,75.5652,75.6243,5690.0
2020-12-14 10:30:00,89.58,89.7,88.3,88.39,36755.0,75.6074,75.7087,74.527,74.603,36755.0
2020-12-14 11:00:00,88.35,88.88,88.17,88.76,15021.0,74.5692,75.0166,74.4173,74.9153,15021.0
2020-12-14 11:30:00,88.72,89.02,88.51,88.51,14228.0,74.8815,75.1347,74.7043,74.7043,14228.0
2020-12-14 12:00:00,88.54,88.71,88.36,88.7,10175.0,74.7296,74.8731,74.5777,74.8646,10175.0
2020-12-14 12:30:00,88.54,88.61,87.98,88.22,15474.0,74.7296,74.7887,74.2569,74.4595,15474.0
2020-12-14 13:00:00,88.28,88.3,87.86,88.14,20582.0,74.5102,74.527,74.1557,74.392,20582.0
2020-12-14 13:30:00,88.15,88.58,87.98,87.98,10182.0,74.4004,74.7634,74.2569,74.2569,10182.0
2020-12-14 14:00:00,88.07,88.1,87.59,87.83,10281.0,74.3329,74.3582,73.9278,74.1303,10281.0
2020-12-14 14:30:00,87.91,87.91,87.54,87.55,14014.0,74.1979,74.1979,73.8856,73.894,14014.0
2020-12-14 15:00:00,87.59,87.69,87.44,87.5,27099.0,73.9278,74.0122,73.8012,73.8518,27099.0
2020-12-14 15:30:00,87.48,87.63,87.09,87.34,134601.0,73.8349,73.9615,73.5058,73.7168,134601.0
2020-12-15 09:30:00,88.1,88.5,87.08,87.78,13252.0,74.3582,74.6958,73.4973,74.0881,13252.0
2020-12-15 10:00:00,87.72,88.27,87.39,87.73,29238.0,74.0375,74.5017,73.759,74.0459,29238.0
2020-12-15 10:30:00,87.75,88.46,87.51,88.46,28102.0,74.0628,74.6621,73.8603,74.6621,28102.0
2020-12-15 11:00:00,88.33,88.67,87.96,88.63,17262.0,74.5524,74.8393,74.2401,74.8056,17262.0
2020-12-15 11:30:00,88.56,89.09,88.43,88.87,31747.0,74.7465,75.1938,74.6368,75.0081,31747.0
2020-12-15 12:00:00,88.78,89.09,88.68,89.09,13347.0,74.9322,75.1938,74.8478,75.1938,13347.0
2020-12-15 12:30:00,89.09,89.63,88.97,89.56,10446.0,75.1938,75.6496,75.0925,75.5905,10446.0
2020-12-15 13:00:00,89.57,89.69,89.44,89.54,7077.0,75.5989,75.7002,75.4892,75.5736,7077.0
2020-12-15 13:30:00,89.53,89.64,89.38,89.52,9256.0,75.5652,75.658,75.4386,75.5567,9256.0
2020-12-15 14:00:00,89.46,89.84,89.43,89.81,13898.0,75.5061,75.8268,75.4808,75.8015,13898.0
2020-12-15 14:30:00,89.84,90.47,89.76,90.34,22700.0,75.8268,76.3586,75.7593,76.2488,22700.0
2020-12-15 15:00:00,90.34,90.99,90.23,90.83,50354.0,76.2488,76.7975,76.156,76.6624,50354.0
2020-12-15 15:30:00,90.82,91.37,90.78,91.32,90396.0,76.654,77.1182,76.6202,77.076,90396.0
2020-12-16 09:30:00,92.17,92.99,91.29,91.57,31605.0,77.7934,78.4855,77.0507,77.287,31605.0
2020-12-16 10:00:00,91.53,92.26,91.13,92.13,24303.0,77.2532,77.8694,76.9156,77.7596,24303.0
2020-12-16 10:30:00,92.12,92.12,91.08,92.02,17362.0,77.7512,77.7512,76.8734,77.6668,17362.0
2020-12-16 11:00:00,92.02,92.02,90.88,91.39,14583.0,77.6668,77.6668,76.7046,77.1351,14583.0
2020-12-16 11:30:00,91.37,91.6,91.22,91.41,8421.0,77.1182,77.3123,76.9916,77.1519,8421.0
2020-12-16 12:00:00,91.41,91.54,90.93,91.04,19013.0,77.1519,77.2617,76.7468,76.8397,19013.0
2020-12-16 12:30:00,90.9,91.19,90.81,90.99,13909.0,76.7215,76.9663,76.6455,76.7975,13909.0
2020-12-16 13:00:00,90.98,91.08,90.69,90.91,6590.0,76.789,76.8734,76.5442,76.7299,6590.0
2020-12-16 13:30:00,90.9,91.43,90.89,91.4,12599.0,76.7215,77.1688,76.713,77.1435,12599.0
2020-12-16 14:00:00,91.56,91.56,91.0,91.31,27198.0,77.2785,77.2785,76.8059,77.0675,27198.0
2020-12-16 14:30:00,91.43,92.13,91.23,92.06,24687.0,77.1688,77.7596,77.0,77.7006,24687.0
2020-12-16 15:00:00,92.07,92.13,91.59,91.62,18579.0,77.709,77.7596,77.3039,77.3292,18579.0
2020-12-16 15:30:00,91.61,91.73,91.35,91.62,58658.0,77.3207,77.422,77.1013,77.3292,58658.0
2020-12-17 09:30:00,91.95,92.64,91.5,91.86,15996.0,77.6077,78.1901,77.2279,77.5317,15996.0
2020-12-17 10:00:00,92.01,93.1,92.01,93.06,18134.0,77.6584,78.5783,77.6584,78.5446,18134.0
2020-12-17 10:30:00,93.07,93.08,92.37,92.75,13809.0,78.553,78.5615,77.9622,78.2829,13809.0
2020-12-17 11:00:00,92.73,93.05,92.58,92.94,13769.0,78.266,78.5361,78.1394,78.4433,13769.0
2020-12-17 11:30:00,92.93,93.33,92.91,93.07,14110.0,78.4349,78.7725,78.418,78.553,14110.0
2020-12-17 12:00:00,93.13,93.23,92.62,92.95,26617.0,78.6037,78.6881,78.1732,78.4517,26617.0
2020-12-17 12:30:00,92.95,93.16,92.87,93.16,22992.0,78.4517,78.629,78.3842,78.629,22992.0
2020-12-17 13:00:00,93.12,93.12,92.95,93.08,24534.0,78.5952,78.5952,78.4517,78.5615,24534.0
2020-12-17 13:30:00,93.05,93.1,92.16,92.17,14843.0,78.5361,78.5783,77.785,77.7934,14843.0
2020-12-17 14:00:00,92.14,92.16,91.7,91.96,13478.0,77.7681,77.785,77.3967,77.6162,13478.0
2020-12-17 14:30:00,91.95,91.95,91.42,91.53,15013.0,77.6077,77.6077,77.1604,77.2532,15013.0
2020-12-17 15:00:00,91.52,91.72,91.2,91.48,21481.0,77.2448,77.4136,76.9747,77.211,21481.0
2020-12-17 15:30:00,91.4,91.56,91.05,91.51,126964.0,77.1435,77.2785,76.8481,77.2363,126964.0
2020-12-18 09:30:00,92.7,93.47,91.7,92.07,92013.0,78.2407,78.8906,77.3967,77.709,92013.0
2020-12-18 10:00:00,92.06,92.66,91.49,91.53,39886.0,77.7006,78.207,77.2195,77.2532,39886.0
2020-12-18 10:30:00,91.73,91.9,91.21,91.32,17999.0,77.422,77.5655,76.9831,77.076,17999.0
2020-12-18 11:00:00,91.27,91.67,91.24,91.35,14009.0,77.0338,77.3714,77.0085,77.1013,14009.0
2020-12-18 11:30:00,91.4,91.66,91.3,91.45,16450.0,77.1435,77.3629,77.0591,77.1857,16450.0
2020-12-18 12:00:00,91.48,91.98,91.48,91.94,10234.0,77.211,77.633,77.211,77.5993,10234.0
2020-12-18 12:30:00,91.89,92.16,91.88,92.08,35729.0,77.5571,77.785,77.5486,77.7174,35729.0
2020-12-18 13:00:00,92.13,92.24,92.03,92.18,8820.0,77.7596,77.8525,77.6752,77.8018,8820.0
2020-12-18 13:30:00,92.2,92.64,92.05,92.29,13301.0,77.8187,78.1901,77.6921,77.8947,13301.0
2020-12-18 14:00:00,92.29,92.32,91.96,92.09,24316.0,77.8947,77.92,77.6162,77.7259,24316.0
2020-12-18 14:30:00,92.23,92.23,91.58,91.8,19325.0,77.844,77.844,77.2954,77.4811,19325.0
2020-12-18 15:00:00,91.94,92.05,91.43,91.48,19178.0,77.5993,77.6921,77.1688,77.211,19178.0
2020-12-18 15:30:00,91.49,92.25,91.43,92.11,86234.0,77.2195,77.8609,77.1688,77.7428,86234.0
2020-12-21 09:30:00,90.47,91.86,90.17,90.95,18819.0,76.3586,77.5317,76.1054,76.7637,18819.0
2020-12-21 10:00:00,90.75,91.21,90.5,90.96,47103.0,76.5949,76.9831,76.3839,76.7721,47103.0
2020-12-21 10:30:00,90.92,91.89,90.85,91.85,10306.0,76.7384,77.5571,76.6793,77.5233,10306.0
2020-12-21 11:00:00,91.84,92.49,91.84,91.91,14988.0,77.5149,78.0635,77.5149,77.574,14988.0
2020-12-21 11:30:00,92.02,92.11,91.61,92.0,12040.0,77.6668,77.7428,77.3207,77.6499,12040.0
2020-12-21 12:00:00,92.05,92.24,91.71,92.15,35161.0,77.6921,77.8525,77.4051,77.7765,35161.0
2020-12-21 12:30:00,92.13,92.35,91.88,92.24,7713.0,77.7596,77.9453,77.5486,77.8525,7713.0
2020-12-21 13:00:00,92.14,92.63,92.14,92.35,6094.0,77.7681,78.1816,77.7681,77.9453,6094.0
2020-12-21 13:30:00,92.37,92.6,92.05,92.59,11780.0,77.9622,78.1563,77.6921,78.1479,11780.0
2020-12-21 14:00:00,92.54,93.06,92.46,93.03,9566.0,78.1057,78.5446,78.0382,78.5193,9566.0
2020-12-21 14:30:00,92.96,93.27,92.91,92.94,15399.0,78.4602,78.7218,78.418,78.4433,15399.0
2020-12-21 15:00:00,93.02,93.07,92.61,92.75,7316.0,78.5108,78.553,78.1648,78.2829,7316.0
2020-12-21 15:30:00,92.78,93.35,92.53,93.06,48257.0,78.3082,78.7893,78.0972,78.5446,48257.0
2020-12-22 09:30:00,93.47,93.55,91.7,92.28,16896.0,78.8906,78.9581,77.3967,77.8862,16896.0
2020-12-22 10:00:00,92.06,92.95,92.04,92.79,7072.0,77.7006,78.4517,77.6837,78.3167,7072.0
2020-12-22 10:30:00,92.94,93.05,92.6,92.68,6075.0,78.4433,78.5361,78.1563,78.2238,6075.0
2020-12-22 11:00:00,92.78,93.03,92.6,92.61,3004.0,78.3082,78.5193,78.1563,78.1648,3004.0
2020-12-22 11:30:00,92.67,92.73,92.32,92.65,3096.0,78.2154,78.266,77.92,78.1985,3096.0
2020-12-22 12:00:00,92.55,92.92,92.54,92.83,6110.0,78.1141,78.4264,78.1057,78.3504,6110.0
2020-12-22 12:30:00,92.85,92.87,92.56,92.65,4110.0,78.3673,78.3842,78.1226,78.1985,4110.0
2020-12-22 13:00:00,92.7,92.72,92.4,92.64,2502.0,78.2407,78.2576,77.9875,78.1901,2502.0
2020-12-22 13:30:00,92.53,92.63,92.45,92.55,3375.0,78.0972,78.1816,78.0297,78.1141,3375.0
2020-12-22 14:00:00,92.56,92.6,92.34,92.42,4977.0,78.1226,78.1563,77.9369,78.0044,4977.0
2020-12-22 14:30:00,92.46,92.57,92.03,92.2,10873.0,78.0382,78.131,77.6752,77.8187,10873.0
2020-12-22 15:00:00,92.26,92.4,91.76,91.76,8164.0,77.8694,77.9875,77.4473,77.4473,8164.0
2020-12-22 15:30:00,91.73,92.02,91.63,91.86,39578.0,77.422,77.6668,77.3376,77.5317,39578.0
2020-12-23 09:30:00,92.11,93.33,92.09,93.33,6220.0,77.7428,78.7725,77.7259,78.7725,6220.0
2020-12-23 10:00:00,92.93,93.13,92.01,92.64,9344.0,78.4349,78.6037,77.6584,78.1901,9344.0
2020-12-23 10:30:00,92.64,93.53,92.62,93.26,9063.0,78.1901,78.9413,78.1732,78.7134,9063.0
2020-12-23 11:00:00,93.25,94.08,93.13,94.06,10567.0,78.7049,79.4055,78.6037,79.3886,10567.0
2020-12-23 11:30:00,94.14,94.93,94.14,94.82,19663.0,79.4561,80.1229,79.4561,80.0301,19663.0
2020-12-23 12:00:00,94.75,94.93,94.52,94.93,10471.0,79.971,80.1229,79.7768,80.1229,10471.0
2020-12-23 12:30:00,94.93,95.1,94.65,94.93,14548.0,80.1229,80.2664,79.8866,80.1229,14548.0
2020-12-23 13:00:00,94.9,95.25,94.67,95.09,22472.0,80.0976,80.393,79.9034,80.2579,22472.0
2020-12-23 13:30:00,95.09,95.59,95.06,95.44,19476.0,80.2579,80.6799,80.2326,80.5533,19476.0
2020-12-23 14:00:00,95.5,95.77,95.14,95.26,16506.0,80.604,80.8319,80.3001,80.4014,16506.0
2020-12-23 14:30:00,95.25,95.36,95.05,95.05,14452.0,80.393,80.4858,80.2242,80.2242,14452.0
2020-12-23 15:00:00,95.04,95.14,94.8,95.09,14524.0,80.2157,80.3001,80.0132,80.2579,14524.0
2020-12-23 15:30:00,95.11,95.42,94.82,95.2,59649.0,80.2748,80.5365,80.0301,80.3508,59649.0
2020-12-24 09:30:00,96.1,96.21,93.65,94.23,5453.0,81.1104,81.2032,79.0425,79.5321,5453.0
2020-12-24 10:00:00,94.22,94.87,94.0,94.81,7964.0,79.5236,80.0723,79.338,80.0216,7964.0
2020-12-24 10:30:00,94.9,95.56,94.49,95.56,11706.0,80.0976,80.6546,79.7515,80.6546,11706.0
2020-12-24 11:00:00,95.51,95.57,94.86,95.02,12404.0,80.6124,80.6631,80.0638,80.1989,12404.0
2020-12-24 11:30:00,95.07,95.29,94.94,95.08,8320.0,80.2411,80.4267,80.1313,80.2495,8320.0
2020-12-24 12:00:00,95.0,95.0,94.36,94.53,9003.0,80.182,80.182,79.6418,79.7853,9003.0
2020-12-24 12:30:00,94.69,95.07,93.98,95.02,21431.0,79.9203,80.2411,79.3211,80.1989,21431.0
2020-12-28 09:30:00,95.5,95.91,94.96,95.73,4655.0,80.604,80.95,80.1482,80.7981,4655.0
2020-12-28 10:00:00,95.73,96.77,95.41,96.28,15553.0,80.7981,81.6759,80.528,81.2623,15553.0
2020-12-28 10:30:00,96.46,96.46,95.58,95.9,8919.0,81.4142,81.4142,80.6715,80.9416,8919.0
2020-12-28 11:00:00,95.8,96.02,95.62,95.62,9504.0,80.8572,81.0429,80.7053,80.7053,9504.0
2020-12-28 11:30:00,95.84,96.58,95.82,96.24,11524.0,80.891,81.5155,80.8741,81.2286,11524.0
2020-12-28 12:00:00,96.17,96.64,96.05,96.64,6895.0,81.1695,81.5662,81.0682,81.5662,6895.0
2020-12-28 12:30:00,96.62,96.92,96.61,96.84,8586.0,81.5493,81.8025,81.5408,81.735,8586.0
2020-12-28 13:00:00,96.88,96.96,96.62,96.7,11430.0,81.7687,81.8363,81.5493,81.6168,11430.0
2020-12-28 13:30:00,96.63,96.69,96.45,96.64,11483.0,81.5577,81.6084,81.4058,81.5662,11483.0
2020-12-28 14:00:00,96.57,96.95,96.57,96.79,9225.0,81.5071,81.8278,81.5071,81.6928,9225.0
2020-12-28 14:30:00,96.78,96.86,96.22,96.29,24164.0,81.6843,81.7519,81.2117,81.2708,24164.0
2020-12-28 15:00:00,96.29,96.45,96.04,96.19,13151.0,81.2708,81.4058,81.0598,81.1864,13151.0
2020-12-28 15:30:00,96.2,96.48,96.03,96.26,81345.0,81.1948,81.4311,81.0513,81.2454,81345.0
2020-12-29 09:30:00,96.83,96.98,95.46,95.7,12857.0,81.7265,81.8531,80.5702,80.7728,12857.0
2020-12-29 10:00:00,95.74,95.93,94.88,95.21,16138.0,80.8066,80.9669,80.0807,80.3592,16138.0
2020-12-29 10:30:00,95.34,95.89,95.22,95.86,18415.0,80.4689,80.9332,80.3677,80.9078,18415.0
2020-12-29 11:00:00,95.83,96.0,95.09,95.09,22062.0,80.8825,81.026,80.2579,80.2579,22062.0
2020-12-29 11:30:00,95.14,95.66,94.78,95.54,11975.0,80.3001,80.739,79.9963,80.6377,11975.0
2020-12-29 12:00:00,95.54,95.54,94.92,94.99,12887.0,80.6377,80.6377,80.1145,80.1735,12887.0
2020-12-29 12:30:00,94.9,95.05,94.55,95.05,30139.0,80.0976,80.2242,79.8022,80.2242,30139.0
2020-12-29 13:00:00,95.09,95.64,94.93,94.93,31703.0,80.2579,80.7221,80.1229,80.1229,31703.0
2020-12-29 13:30:00,94.9,94.92,94.64,94.79,8377.0,80.0976,80.1145,79.8781,80.0047,8377.0
2020-12-29 14:00:00,94.78,94.89,94.4,94.4,11309.0,79.9963,80.0891,79.6756,79.6756,11309.0
2020-12-29 14:30:00,94.37,94.62,94.27,94.42,11313.0,79.6502,79.8612,79.5658,79.6924,11313.0
2020-12-29 15:00:00,94.44,94.62,94.17,94.23,26384.0,79.7093,79.8612,79.4814,79.5321,26384.0
2020-12-29 15:30:00,94.18,94.56,94.01,94.37,84464.0,79.4899,79.8106,79.3464,79.6502,84464.0
2020-12-30 09:30:00,94.75,96.86,94.44,96.36,13268.0,79.971,81.7519,79.7093,81.3298,13268.0
2020-12-30 10:00:00,96.3,96.57,95.55,95.67,14174.0,81.2792,81.5071,80.6462,80.7475,14174.0
2020-12-30 10:30:00,95.79,95.85,95.47,95.73,20057.0,80.8488,80.8994,80.5787,80.7981,20057.0
2020-12-30 11:00:00,95.73,95.9,95.43,95.76,20220.0,80.7981,80.9416,80.5449,80.8234,20220.0
2020-12-30 11:30:00,95.66,95.94,95.64,95.84,16223.0,80.739,80.9754,80.7221,80.891,16223.0
2020-12-30 12:00:00,95.78,96.04,95.77,95.84,13250.0,80.8403,81.0598,80.8319,80.891,13250.0
2020-12-30 12:30:00,95.81,95.92,95.66,95.84,10900.0,80.8656,80.9585,80.739,80.891,10900.0
2020-12-30 13:00:00,95.79,95.82,95.53,95.77,19321.0,80.8488,80.8741,80.6293,80.8319,19321.0
2020-12-30 13:30:00,95.77,95.93,95.55,95.68,8744.0,80.8319,80.9669,80.6462,80.7559,8744.0
2020-12-30 14:00:00,95.63,95.63,94.97,95.15,14164.0,80.7137,80.7137,80.1567,80.3086,14164.0
2020-12-30 14:30:00,95.13,95.25,94.86,95.01,8869.0,80.2917,80.393,80.0638,80.1904,8869.0
2020-12-30 15:00:00,95.02,95.27,94.9,95.09,9560.0,80.1989,80.4099,80.0976,80.2579,9560.0
2020-12-30 15:30:00,95.05,95.34,94.78,95.27,47823.0,80.2242,80.4689,79.9963,80.4099,47823.0
2020-12-31 09:30:00,94.57,95.31,94.12,95.29,5993.0,79.819,80.4436,79.4392,80.4267,5993.0
2020-12-31 10:00:00,94.84,95.83,94.75,94.84,8383.0,80.0469,80.8825,79.971,80.0469,8383.0
2020-12-31 10:30:00,94.87,95.26,94.63,95.0,10264.0,80.0723,80.4014,79.8697,80.182,10264.0
2020-12-31 11:00:00,94.95,95.02,94.46,94.61,5802.0,80.1398,80.1989,79.7262,79.8528,5802.0
2020-12-31 11:30:00,94.56,94.85,94.44,94.44,4050.0,79.8106,80.0554,79.7093,79.7093,4050.0
2020-12-31 12:00:00,94.38,94.68,94.26,94.59,9081.0,79.6587,79.9119,79.5574,79.8359,9081.0
2020-12-31 12:30:00,94.61,94.96,94.54,94.76,5863.0,79.8528,80.1482,79.7937,79.9794,5863.0
2020-12-31 13:00:00,94.71,94.8,94.48,94.62,21826.0,79.9372,80.0132,79.7431,79.8612,21826.0
2020-12-31 13:30:00,94.64,94.72,94.14,94.14,8905.0,79.8781,79.9456,79.4561,79.4561,8905.0
2020-12-31 14:00:00,94.09,94.42,94.08,94.18,5900.0,79.4139,79.6924,79.4055,79.4899,5900.0
2020-12-31 14:30:00,94.26,94.78,94.18,94.32,4505.0,79.5574,79.9963,79.4899,79.608,4505.0
2020-12-31 15:00:00,94.21,94.45,94.06,94.33,10976.0,79.5152,79.7178,79.3886,79.6165,10976.0
2020-12-31 15:30:00,94.29,94.52,94.01,94.07,40868.0,79.5827,79.7768,79.3464,79.397,40868.0
2021-01-04 09:30:00,93.54,94.98,93.37,93.81,36700.0,78.9497,80.1651,78.8062,79.1776,36700.0
2021-01-04 10:00:00,93.94,93.95,92.11,92.14,35086.0,79.2873,79.2958,77.7428,77.7681,35086.0
2021-01-04 10:30:00,92.13,92.13,90.81,91.51,39882.0,77.7596,77.7596,76.6455,77.2363,39882.0
2021-01-04 11:00:00,91.35,91.66,90.61,91.54,25151.0,77.1013,77.3629,76.4767,77.2617,25151.0
2021-01-04 11:30:00,91.44,92.39,91.38,91.96,27230.0,77.1773,77.9791,77.1266,77.6162,27230.0
2021-01-04 12:00:00,91.91,92.13,91.56,92.13,10105.0,77.574,77.7596,77.2785,77.7596,10105.0
2021-01-04 12:30:00,92.11,93.05,91.88,93.05,11127.0,77.7428,78.5361,77.5486,78.5361,11127.0
2021-01-04 13:00:00,93.28,94.15,92.88,93.73,39060.0,78.7303,79.4646,78.3927,79.1101,39060.0
2021-01-04 13:30:00,93.7,93.71,92.87,93.23,22977.0,79.0847,79.0932,78.3842,78.6881,22977.0
2021-01-04 14:00:00,93.23,93.27,92.28,92.72,49163.0,78.6881,78.7218,77.8862,78.2576,49163.0
2021-01-04 14:30:00,92.76,93.02,92.51,92.94,15226.0,78.2914,78.5108,78.0804,78.4433,15226.0
2021-01-04 15:00:00,92.87,92.87,91.88,92.29,49807.0,78.3842,78.3842,77.5486,77.8947,49807.0
2021-01-04 15:30:00,92.32,92.84,91.97,92.14,139069.0,77.92,78.3589,77.6246,77.7681,139069.0
2021-01-05 09:30:00,91.79,93.72,91.79,92.38,26619.0,77.4727,79.1016,77.4727,77.9706,26619.0
2021-01-05 10:00:00,92.6,93.01,92.21,92.3,8562.0,78.1563,78.5024,77.8272,77.9031,8562.0
2021-01-05 10:30:00,92.35,92.43,91.6,91.61,13837.0,77.9453,78.0128,77.3123,77.3207,13837.0
2021-01-05 11:00:00,91.68,91.91,91.31,91.91,9372.0,77.3798,77.574,77.0675,77.574,9372.0
2021-01-05 11:30:00,91.9,91.9,91.4,91.83,16680.0,77.5655,77.5655,77.1435,77.5064,16680.0
2021-01-05 12:00:00,91.93,92.91,91.85,92.77,19299.0,77.5908,78.418,77.5233,78.2998,19299.0
2021-01-05 12:30:00,92.73,93.07,92.71,92.97,6396.0,78.266,78.553,78.2492,78.4686,6396.0
2021-01-05 13:00:00,92.97,93.06,92.72,92.86,7596.0,78.4686,78.5446,78.2576,78.3758,7596.0
2021-01-05 13:30:00,92.89,93.54,92.75,93.54,18493.0,78.4011,78.9497,78.2829,78.9497,18493.0
2021-01-05 14:00:00,93.72,94.23,93.47,94.23,9489.0,79.1016,79.5321,78.8906,79.5321,9489.0
2021-01-05 14:30:00,94.21,94.28,93.68,93.69,9322.0,79.5152,79.5743,79.0679,79.0763,9322.0
2021-01-05 15:00:00,93.6,93.86,93.5,93.63,8087.0,79.0003,79.2198,78.9159,79.0257,8087.0
2021-01-05 15:30:00,93.56,93.59,92.67,92.82,80071.0,78.9666,78.9919,78.2154,78.342,80071.0
2021-01-06 09:30:00,93.55,96.18,93.55,96.18,11615.0,78.9581,81.1779,78.9581,81.1779,11615.0
2021-01-06 10:00:00,96.11,96.5,95.98,96.34,10339.0,81.1188,81.448,81.0091,81.313,10339.0
2021-01-06 10:30:00,96.29,97.99,96.01,97.9,26034.0,81.2708,82.7056,81.0344,82.6296,26034.0
2021-01-06 11:00:00,97.96,98.8,97.89,98.64,29195.0,82.6803,83.3893,82.6212,83.2542,29195.0
2021-01-06 11:30:00,98.65,99.25,98.41,99.23,26926.0,83.2627,83.7691,83.0601,83.7522,26926.0
2021-01-06 12:00:00,99.24,99.7,99.03,99.67,11142.0,83.7606,84.1489,83.5834,84.1236,11142.0
2021-01-06 12:30:00,99.67,100.51,99.65,100.31,30145.0,84.1236,84.8325,84.1067,84.6637,30145.0
2021-01-06 13:00:00,100.31,100.55,99.8,100.3,12295.0,84.6637,84.8663,84.2333,84.6553,12295.0
2021-01-06 13:30:00,100.3,100.93,100.12,100.81,16710.0,84.6553,85.187,84.5034,85.0857,16710.0
2021-01-06 14:00:00,100.81,101.0,99.87,99.95,24382.0,85.0857,85.2461,84.2924,84.3599,24382.0
2021-01-06 14:30:00,100.0,100.44,99.5,99.97,35000.0,84.4021,84.7734,83.9801,84.3768,35000.0
2021-01-06 15:00:00,99.93,100.66,99.51,100.47,38585.0,84.343,84.9591,83.9885,84.7988,38585.0
2021-01-06 15:30:00,100.47,100.66,99.9,100.44,98154.0,84.7988,84.9591,84.3177,84.7734,98154.0
2021-01-07 09:30:00,101.0,102.07,100.72,101.44,35965.0,85.2461,86.1492,85.0098,85.6175,35965.0
2021-01-07 10:00:00,101.83,101.83,99.58,100.08,37104.0,85.9466,85.9466,84.0476,84.4696,37104.0
2021-01-07 10:30:00,99.9,101.14,99.87,100.87,13992.0,84.3177,85.3643,84.2924,85.1364,13992.0
2021-01-07 11:00:00,101.05,101.23,100.48,100.81,8813.0,85.2883,85.4402,84.8072,85.0857,8813.0
2021-01-07 11:30:00,100.73,101.36,100.73,101.19,20408.0,85.0182,85.5499,85.0182,85.4065,20408.0
2021-01-07 12:00:00,101.28,101.59,101.28,101.33,44785.0,85.4824,85.7441,85.4824,85.5246,44785.0
2021-01-07 12:30:00,101.4,101.61,101.33,101.55,14622.0,85.5837,85.761,85.5246,85.7103,14622.0
2021-01-07 13:00:00,101.54,101.96,101.27,101.34,29598.0,85.7019,86.0564,85.474,85.5331,29598.0
2021-01-07 13:30:00,101.21,101.28,100.63,100.87,8033.0,85.4233,85.4824,84.9338,85.1364,8033.0
2021-01-07 14:00:00,100.9,100.9,100.52,100.8,6179.0,85.1617,85.1617,84.841,85.0773,6179.0
2021-01-07 14:30:00,100.83,100.85,100.53,100.63,10134.0,85.1026,85.1195,84.8494,84.9338,10134.0
2021-01-07 15:00:00,100.68,100.98,100.55,100.59,16999.0,84.976,85.2292,84.8663,84.9001,16999.0
2021-01-07 15:30:00,100.65,100.68,99.86,100.19,110046.0,84.9507,84.976,84.2839,84.5624,110046.0
2021-01-08 09:30:00,100.63,101.1,100.03,101.1,4827.0,84.9338,85.3305,84.4274,85.3305,4827.0
2021-01-08 10:00:00,101.14,101.31,100.29,100.36,7200.0,85.3643,85.5077,84.6468,84.7059,7200.0
2021-01-08 10:30:00,100.43,101.59,100.43,101.38,9780.0,84.765,85.7441,84.765,85.5668,9780.0
2021-01-08 11:00:00,101.39,101.55,101.16,101.33,6294.0,85.5753,85.7103,85.3811,85.5246,6294.0
2021-01-08 11:30:00,101.37,102.03,101.32,101.99,22017.0,85.5584,86.1154,85.5162,86.0817,22017.0
2021-01-08 12:00:00,102.04,102.45,101.78,102.41,23082.0,86.1239,86.4699,85.9044,86.4362,23082.0
2021-01-08 12:30:00,102.4,102.57,102.01,102.01,31472.0,86.4277,86.5712,86.0986,86.0986,31472.0
2021-01-08 13:00:00,102.03,102.06,101.42,101.81,15247.0,86.1154,86.1408,85.6006,85.9298,15247.0
2021-01-08 13:30:00,101.73,101.73,101.0,101.13,18153.0,85.8622,85.8622,85.2461,85.3558,18153.0
2021-01-08 14:00:00,101.24,102.03,101.24,101.75,14502.0,85.4487,86.1154,85.4487,85.8791,14502.0
2021-01-08 14:30:00,101.75,101.99,101.56,101.87,26328.0,85.8791,86.0817,85.7188,85.9804,26328.0
2021-01-08 15:00:00,101.88,102.24,101.35,101.44,25112.0,85.9888,86.2927,85.5415,85.6175,25112.0
2021-01-08 15:30:00,101.49,102.13,101.42,102.12,103355.0,85.6597,86.1998,85.6006,86.1914,103355.0
2021-01-11 09:30:00,101.31,102.33,101.24,102.22,8024.0,85.5077,86.3686,85.4487,86.2758,8024.0
2021-01-11 10:00:00,102.48,103.69,102.02,103.52,12898.0,86.4953,87.5165,86.107,87.373,12898.0
2021-01-11 10:30:00,103.42,103.97,103.41,103.92,7611.0,87.2886,87.7528,87.2802,87.7106,7611.0
2021-01-11 11:00:00,103.9,104.05,103.43,103.79,16313.0,87.6938,87.8204,87.2971,87.6009,16313.0
2021-01-11 11:30:00,103.69,103.88,103.29,103.54,41659.0,87.5165,87.6769,87.1789,87.3899,41659.0
2021-01-11 12:00:00,103.54,103.57,103.15,103.3,9363.0,87.3899,87.4152,87.0607,87.1873,9363.0
2021-01-11 12:30:00,103.24,103.27,102.84,103.01,28680.0,87.1367,87.162,86.7991,86.9426,28680.0
2021-01-11 13:00:00,102.96,103.14,102.73,102.73,10080.0,86.9004,87.0523,86.7063,86.7063,10080.0
2021-01-11 13:30:00,102.83,103.39,102.75,103.29,21315.0,86.7907,87.2633,86.7231,87.1789,21315.0
2021-01-11 14:00:00,103.27,103.37,103.0,103.13,6942.0,87.162,87.2464,86.9341,87.0439,6942.0
2021-01-11 14:30:00,103.08,103.1,102.91,103.01,6935.0,87.0017,87.0185,86.8582,86.9426,6935.0
2021-01-11 15:00:00,103.01,103.01,102.3,102.51,12920.0,86.9426,86.9426,86.3433,86.5206,12920.0
2021-01-11 15:30:00,102.48,103.06,102.38,102.96,64192.0,86.4953,86.9848,86.4108,86.9004,64192.0
2021-01-12 09:30:00,102.5,103.41,102.28,103.39,11611.0,86.5121,87.2802,86.3264,87.2633,11611.0
2021-01-12 10:00:00,103.25,104.47,103.25,104.04,12723.0,87.1451,88.1749,87.1451,87.8119,12723.0
2021-01-12 10:30:00,104.15,104.62,103.76,104.59,16452.0,87.9048,88.3015,87.5756,88.2761,16452.0
2021-01-12 11:00:00,104.54,104.54,103.83,104.21,18600.0,88.2339,88.2339,87.6347,87.9554,18600.0
2021-01-12 11:30:00,104.16,104.39,104.09,104.22,6415.0,87.9132,88.1073,87.8541,87.9638,6415.0
2021-01-12 12:00:00,104.34,104.88,104.2,104.88,4006.0,88.0651,88.5209,87.947,88.5209,4006.0
2021-01-12 12:30:00,104.78,104.83,104.29,104.32,7763.0,88.4365,88.4787,88.0229,88.0482,7763.0
2021-01-12 13:00:00,104.25,104.61,104.09,104.31,4752.0,87.9892,88.293,87.8541,88.0398,4752.0
2021-01-12 13:30:00,104.33,104.64,104.18,104.3,6630.0,88.0567,88.3183,87.9301,88.0314,6630.0
2021-01-12 14:00:00,104.29,104.58,104.21,104.54,21052.0,88.0229,88.2677,87.9554,88.2339,21052.0
2021-01-12 14:30:00,104.61,104.76,104.36,104.65,7239.0,88.293,88.4196,88.082,88.3268,7239.0
2021-01-12 15:00:00,104.65,105.12,104.64,105.04,17227.0,88.3268,88.7235,88.3183,88.6559,17227.0
2021-01-12 15:30:00,105.09,105.41,104.77,105.06,78497.0,88.6981,88.9682,88.4281,88.6728,78497.0
2021-01-13 09:30:00,102.32,103.91,100.59,101.07,44144.0,86.3602,87.7022,84.9001,85.3052,44144.0
2021-01-13 10:00:00,100.9,101.0,99.77,100.36,23990.0,85.1617,85.2461,84.208,84.7059,23990.0
2021-01-13 10:30:00,100.35,100.67,99.86,100.36,13575.0,84.6975,84.9676,84.2839,84.7059,13575.0
2021-01-13 11:00:00,100.37,100.58,99.61,99.78,32594.0,84.7144,84.8916,84.0729,84.2164,32594.0
2021-01-13 11:30:00,99.78,100.04,99.33,99.58,29849.0,84.2164,84.4358,83.8366,84.0476,29849.0
2021-01-13 12:00:00,99.58,99.58,98.41,99.0,18856.0,84.0476,84.0476,83.0601,83.5581,18856.0
2021-01-13 12:30:00,98.89,99.09,97.21,98.59,191592.0,83.4652,83.634,82.0473,83.212,191592.0
2021-01-13 13:00:00,98.49,99.24,98.16,98.98,29241.0,83.1276,83.7606,82.8491,83.5412,29241.0
2021-01-13 13:30:00,99.06,99.61,98.98,99.22,15345.0,83.6087,84.0729,83.5412,83.7437,15345.0
2021-01-13 14:00:00,99.22,99.68,99.04,99.59,11460.0,83.7437,84.132,83.5918,84.056,11460.0
2021-01-13 14:30:00,99.57,99.74,99.32,99.71,29588.0,84.0391,84.1826,83.8281,84.1573,29588.0
2021-01-13 15:00:00,99.76,99.95,99.44,99.46,34766.0,84.1995,84.3599,83.9294,83.9463,34766.0
2021-01-13 15:30:00,99.43,99.95,99.25,99.9,143544.0,83.921,84.3599,83.7691,84.3177,143544.0
2021-01-14 09:30:00,101.02,101.07,99.94,100.34,16120.0,85.263,85.3052,84.3514,84.689,16120.0
2021-01-14 10:00:00,100.2,100.65,99.99,100.47,21717.0,84.5709,84.9507,84.3936,84.7988,21717.0
2021-01-14 10:30:00,100.42,100.62,99.98,100.36,40363.0,84.7566,84.9254,84.3852,84.7059,40363.0
2021-01-14 11:00:00,100.46,100.85,99.92,100.18,27490.0,84.7903,85.1195,84.3346,84.554,27490.0
2021-01-14 11:30:00,100.18,100.24,99.61,99.68,16647.0,84.554,84.6046,84.0729,84.132,16647.0
2021-01-14 12:00:00,99.72,100.14,99.69,99.81,15630.0,84.1658,84.5202,84.1404,84.2417,15630.0
2021-01-14 12:30:00,99.76,100.02,99.38,99.5,26005.0,84.1995,84.419,83.8788,83.9801,26005.0
2021-01-14 13:00:00,99.52,99.73,99.13,99.13,32599.0,83.9969,84.1742,83.6678,83.6678,32599.0
2021-01-14 13:30:00,99.23,99.78,99.17,99.51,16765.0,83.7522,84.2164,83.7015,83.9885,16765.0
2021-01-14 14:00:00,99.48,99.93,99.48,99.56,13095.0,83.9632,84.343,83.9632,84.0307,13095.0
2021-01-14 14:30:00,99.61,99.68,99.02,99.14,16720.0,84.0729,84.132,83.5749,83.6762,16720.0
2021-01-14 15:00:00,99.13,99.3,98.84,98.88,20815.0,83.6678,83.8113,83.423,83.4568,20815.0
2021-01-14 15:30:00,98.93,99.26,98.79,99.05,113941.0,83.499,83.7775,83.3808,83.6003,113941.0
2021-01-15 09:30:00,98.3,99.69,96.86,98.43,28603.0,82.9672,84.1404,81.7519,83.077,28603.0
2021-01-15 10:00:00,98.36,98.36,96.78,96.88,30463.0,83.0179,83.0179,81.6843,81.7687,30463.0
2021-01-15 10:30:00,96.95,98.14,96.9,97.0,63680.0,81.8278,82.8322,81.7856,81.87,63680.0
2021-01-15 11:00:00,97.01,97.76,96.72,97.66,22951.0,81.8785,82.5115,81.6337,82.4271,22951.0
2021-01-15 11:30:00,97.66,97.88,97.11,97.22,32761.0,82.4271,82.6128,81.9629,82.0557,32761.0
2021-01-15 12:00:00,97.3,98.26,97.22,97.95,15204.0,82.1232,82.9335,82.0557,82.6718,15204.0
2021-01-15 12:30:00,97.88,98.14,97.78,97.84,7559.0,82.6128,82.8322,82.5284,82.579,7559.0
2021-01-15 13:00:00,97.77,98.17,97.61,97.83,40014.0,82.5199,82.8575,82.3849,82.5706,40014.0
2021-01-15 13:30:00,97.8,98.29,97.79,98.15,11714.0,82.5452,82.9588,82.5368,82.8406,11714.0
2021-01-15 14:00:00,98.1,98.33,97.87,98.32,11277.0,82.7984,82.9926,82.6043,82.9841,11277.0
2021-01-15 14:30:00,98.33,98.51,98.06,98.45,20156.0,82.9926,83.1445,82.7647,83.0938,20156.0
2021-01-15 15:00:00,98.52,98.8,98.31,98.47,31789.0,83.1529,83.3893,82.9757,83.1107,31789.0
2021-01-15 15:30:00,98.43,98.44,97.97,98.34,91735.0,83.077,83.0854,82.6887,83.001,91735.0
2021-01-19 09:30:00,99.4,101.1,98.75,100.46,27256.0,83.8957,85.3305,83.3471,84.7903,27256.0
2021-01-19 10:00:00,100.58,100.59,99.19,99.38,51205.0,84.8916,84.9001,83.7184,83.8788,51205.0
2021-01-19 10:30:00,99.38,99.72,99.29,99.51,24032.0,83.8788,84.1658,83.8028,83.9885,24032.0
2021-01-19 11:00:00,99.57,99.78,99.3,99.59,26081.0,84.0391,84.2164,83.8113,84.056,26081.0
2021-01-19 11:30:00,99.54,99.54,98.34,98.43,13981.0,84.0138,84.0138,83.001,83.077,13981.0
2021-01-19 12:00:00,98.43,98.57,98.17,98.42,24480.0,83.077,83.1951,82.8575,83.0685,24480.0
2021-01-19 12:30:00,98.34,98.58,97.96,98.19,17516.0,83.001,83.2036,82.6803,82.8744,17516.0
2021-01-19 13:00:00,98.23,98.23,97.82,98.13,9402.0,82.9082,82.9082,82.5621,82.8238,9402.0
2021-01-19 13:30:00,98.14,98.36,98.04,98.27,17831.0,82.8322,83.0179,82.7478,82.9419,17831.0
2021-01-19 14:00:00,98.41,98.78,98.29,98.72,19105.0,83.0601,83.3724,82.9588,83.3217,19105.0
2021-01-19 14:30:00,98.71,99.01,98.48,98.9,29781.0,83.3133,83.5665,83.1192,83.4737,29781.0
2021-01-19 15:00:00,98.88,99.31,98.79,99.16,31572.0,83.4568,83.8197,83.3808,83.6931,31572.0
2021-01-19 15:30:00,99.22,99.26,98.97,99.22,109452.0,83.7437,83.7775,83.5327,83.7437,109452.0
2021-01-20 09:30:00,100.02,101.31,99.37,99.56,11015.0,84.419,85.5077,83.8703,84.0307,11015.0
2021-01-20 10:00:00,99.87,100.14,99.74,99.82,18934.0,84.2924,84.5202,84.1826,84.2502,18934.0
2021-01-20 10:30:00,99.96,100.75,99.96,100.6,10134.0,84.3683,85.0351,84.3683,84.9085,10134.0
2021-01-20 11:00:00,100.53,100.59,99.74,99.87,7567.0,84.8494,84.9001,84.1826,84.2924,7567.0
2021-01-20 11:30:00,99.86,100.76,99.82,100.5,11311.0,84.2839,85.0435,84.2502,84.8241,11311.0
2021-01-20 12:00:00,100.49,100.56,100.09,100.24,6858.0,84.8156,84.8747,84.478,84.6046,6858.0
2021-01-20 12:30:00,100.27,100.63,100.17,100.58,7835.0,84.63,84.9338,84.5456,84.8916,7835.0
2021-01-20 13:00:00,100.54,100.71,100.48,100.49,7391.0,84.8578,85.0013,84.8072,84.8156,7391.0
2021-01-20 13:30:00,100.54,101.18,100.54,100.61,17659.0,84.8578,85.398,84.8578,84.9169,17659.0
2021-01-20 14:00:00,100.66,101.03,100.59,100.93,12348.0,84.9591,85.2714,84.9001,85.187,12348.0
2021-01-20 14:30:00,100.96,101.2,100.82,101.05,7887.0,85.2123,85.4149,85.0942,85.2883,7887.0
2021-01-20 15:00:00,101.04,101.04,100.46,100.52,12358.0,85.2799,85.2799,84.7903,84.841,12358.0
2021-01-20 15:30:00,100.53,100.54,100.03,100.12,60793.0,84.8494,84.8578,84.4274,84.5034,60793.0
2021-01-21 09:30:00,100.47,101.37,100.16,101.3,8360.0,84.7988,85.5584,84.5371,85.4993,8360.0
2021-01-21 10:00:00,101.37,101.5,101.11,101.44,5300.0,85.5584,85.6681,85.3389,85.6175,5300.0
2021-01-21 10:30:00,101.46,101.5,101.29,101.34,3200.0,85.6343,85.6681,85.4909,85.5331,3200.0
2021-01-21 11:00:00,101.27,101.37,100.75,100.81,3150.0,85.474,85.5584,85.0351,85.0857,3150.0
2021-01-21 11:30:00,100.84,100.89,100.5,100.74,8527.0,85.1111,85.1533,84.8241,85.0267,8527.0
2021-01-21 12:00:00,100.73,100.88,100.54,100.88,7624.0,85.0182,85.1448,84.8578,85.1448,7624.0
2021-01-21 12:30:00,100.89,101.09,100.69,100.94,3328.0,85.1533,85.3221,84.9845,85.1955,3328.0
2021-01-21 13:00:00,100.95,101.29,100.95,101.14,12035.0,85.2039,85.4909,85.2039,85.3643,12035.0
2021-01-21 13:30:00,101.09,101.17,100.93,100.99,3022.0,85.3221,85.3896,85.187,85.2377,3022.0
2021-01-21 14:00:00,100.88,101.14,100.73,100.99,4825.0,85.1448,85.3643,85.0182,85.2377,4825.0
2021-01-21 14:30:00,101.01,101.18,100.64,100.65,4825.0,85.2545,85.398,84.9423,84.9507,4825.0
2021-01-21 15:00:00,100.76,100.76,100.48,100.55,7248.0,85.0435,85.0435,84.8072,84.8663,7248.0
2021-01-21 15:30:00,100.49,100.56,100.16,100.16,50800.0,84.8156,84.8747,84.5371,84.5371,50800.0
2021-01-22 09:30:00,98.93,99.59,97.07,98.16,18952.0,83.499,84.056,81.9291,82.8491,18952.0
2021-01-22 10:00:00,98.23,99.68,98.21,99.08,19066.0,82.9082,84.132,82.8913,83.6256,19066.0
2021-01-22 10:30:00,98.88,99.14,98.5,98.5,20164.0,83.4568,83.6762,83.136,83.136,20164.0
2021-01-22 11:00:00,98.58,98.73,98.39,98.62,7811.0,83.2036,83.3302,83.0432,83.2373,7811.0
2021-01-22 11:30:00,98.59,99.02,98.5,99.02,4786.0,83.212,83.5749,83.136,83.5749,4786.0
2021-01-22 12:00:00,99.09,99.13,98.47,98.62,9144.0,83.634,83.6678,83.1107,83.2373,9144.0
2021-01-22 12:30:00,98.55,98.82,98.46,98.69,5323.0,83.1782,83.4061,83.1023,83.2964,5323.0
2021-01-22 13:00:00,98.64,98.64,98.17,98.34,4183.0,83.2542,83.2542,82.8575,83.001,4183.0
2021-01-22 13:30:00,98.31,98.35,97.5,97.61,11462.0,82.9757,83.0094,82.292,82.3849,11462.0
2021-01-22 14:00:00,97.52,97.63,97.33,97.38,10594.0,82.3089,82.4017,82.1485,82.1907,10594.0
2021-01-22 14:30:00,97.36,97.48,97.25,97.4,15735.0,82.1739,82.2751,82.081,82.2076,15735.0
2021-01-22 15:00:00,97.36,97.64,97.29,97.52,19548.0,82.1739,82.4102,82.1148,82.3089,19548.0
2021-01-22 15:30:00,97.54,97.54,96.95,97.02,93253.0,82.3258,82.3258,81.8278,81.8869,93253.0
2021-01-25 09:30:00,96.2,97.65,96.1,97.11,14183.0,81.1948,82.4186,81.1104,81.9629,14183.0
2021-01-25 10:00:00,97.21,97.82,97.19,97.82,6070.0,82.0473,82.5621,82.0304,82.5621,6070.0
2021-01-25 10:30:00,97.72,98.45,95.85,95.85,18246.0,82.4777,83.0938,80.8994,80.8994,18246.0
2021-01-25 11:00:00,95.78,95.8,93.91,94.07,29818.0,80.8403,80.8572,79.262,79.397,29818.0
2021-01-25 11:30:00,94.11,94.68,94.11,94.57,83527.0,79.4308,79.9119,79.4308,79.819,83527.0
2021-01-25 12:00:00,94.73,94.83,93.55,93.76,37711.0,79.9541,80.0385,78.9581,79.1354,37711.0
2021-01-25 12:30:00,93.7,93.77,93.31,93.62,66010.0,79.0847,79.1438,78.7556,79.0172,66010.0
2021-01-25 13:00:00,93.67,94.62,93.6,94.17,37771.0,79.0594,79.8612,79.0003,79.4814,37771.0
2021-01-25 13:30:00,94.17,94.43,93.38,93.38,17413.0,79.4814,79.7009,78.8147,78.8147,17413.0
2021-01-25 14:00:00,93.51,93.77,93.26,93.62,27687.0,78.9244,79.1438,78.7134,79.0172,27687.0
2021-01-25 14:30:00,93.62,94.01,93.48,93.7,27841.0,79.0172,79.3464,78.8991,79.0847,27841.0
2021-01-25 15:00:00,93.65,94.69,93.65,94.37,31687.0,79.0425,79.9203,79.0425,79.6502,31687.0
2021-01-25 15:30:00,94.35,95.01,94.34,94.79,82081.0,79.6334,80.1904,79.6249,80.0047,82081.0
2021-01-26 09:30:00,95.79,95.79,93.95,93.95,20654.0,80.8488,80.8488,79.2958,79.2958,20654.0
2021-01-26 10:00:00,93.88,94.06,92.88,93.78,13739.0,79.2367,79.3886,78.3927,79.1523,13739.0
2021-01-26 10:30:00,93.72,93.81,92.1,92.29,11275.0,79.1016,79.1776,77.7343,77.8947,11275.0
2021-01-26 11:00:00,92.21,92.54,91.75,91.76,39188.0,77.8272,78.1057,77.4389,77.4473,39188.0
2021-01-26 11:30:00,91.75,91.93,91.17,91.36,21675.0,77.4389,77.5908,76.9494,77.1097,21675.0
2021-01-26 12:00:00,91.45,91.96,91.45,91.77,33458.0,77.1857,77.6162,77.1857,77.4558,33458.0
2021-01-26 12:30:00,91.68,92.0,91.42,91.44,16976.0,77.3798,77.6499,77.1604,77.1773,16976.0
2021-01-26 13:00:00,91.37,91.66,91.21,91.37,73070.0,77.1182,77.3629,76.9831,77.1182,73070.0
2021-01-26 13:30:00,91.42,91.54,90.96,91.19,40596.0,77.1604,77.2617,76.7721,76.9663,40596.0
2021-01-26 14:00:00,91.14,91.67,91.14,91.64,27826.0,76.9241,77.3714,76.9241,77.3461,27826.0
2021-01-26 14:30:00,91.66,92.82,91.61,92.35,40485.0,77.3629,78.342,77.3207,77.9453,40485.0
2021-01-26 15:00:00,92.35,93.48,92.35,93.31,14079.0,77.9453,78.8991,77.9453,78.7556,14079.0
2021-01-26 15:30:00,93.38,94.05,93.04,93.84,103195.0,78.8147,79.3802,78.5277,79.2029,103195.0
2021-01-27 09:30:00,92.27,92.51,91.55,92.02,28305.0,77.8778,78.0804,77.2701,77.6668,28305.0
2021-01-27 10:00:00,91.97,92.35,91.54,92.01,22522.0,77.6246,77.9453,77.2617,77.6584,22522.0
2021-01-27 10:30:00,92.0,92.24,90.95,92.18,37631.0,77.6499,77.8525,76.7637,77.8018,37631.0
2021-01-27 11:00:00,92.26,92.35,91.62,91.91,88549.0,77.8694,77.9453,77.3292,77.574,88549.0
2021-01-27 11:30:00,91.81,93.39,91.8,91.8,16053.0,77.4895,78.8231,77.4811,77.4811,16053.0
2021-01-27 12:00:00,91.72,92.28,91.72,92.0,22843.0,77.4136,77.8862,77.4136,77.6499,22843.0
2021-01-27 12:30:00,92.14,93.0,92.03,92.91,78829.0,77.7681,78.4939,77.6752,78.418,78829.0
2021-01-27 13:00:00,92.91,93.23,92.49,92.69,14664.0,78.418,78.6881,78.0635,78.2323,14664.0
2021-01-27 13:30:00,92.61,93.28,92.52,92.9,34569.0,78.1648,78.7303,78.0888,78.4095,34569.0
2021-01-27 14:00:00,92.95,93.12,92.65,93.1,58052.0,78.4517,78.5952,78.1985,78.5783,58052.0
2021-01-27 14:30:00,93.1,93.12,92.35,92.61,66246.0,78.5783,78.5952,77.9453,78.1648,66246.0
2021-01-27 15:00:00,92.5,93.12,92.41,92.92,82057.0,78.0719,78.5952,77.996,78.4264,82057.0
2021-01-27 15:30:00,92.92,93.76,92.65,93.6,157396.0,78.4264,79.1354,78.1985,79.0003,157396.0
2021-01-28 09:30:00,94.49,95.01,93.43,93.61,47468.0,79.7515,80.1904,78.8569,79.0088,47468.0
2021-01-28 10:00:00,93.64,93.64,92.49,92.95,30396.0,79.0341,79.0341,78.0635,78.4517,30396.0
2021-01-28 10:30:00,92.96,93.49,92.66,93.13,25455.0,78.4602,78.9075,78.207,78.6037,25455.0
2021-01-28 11:00:00,93.2,93.29,91.34,91.5,28983.0,78.6627,78.7387,77.0929,77.2279,28983.0
2021-01-28 11:30:00,91.34,91.9,91.13,91.51,47810.0,77.0929,77.5655,76.9156,77.2363,47810.0
2021-01-28 12:00:00,91.52,92.54,91.41,92.49,54145.0,77.2448,78.1057,77.1519,78.0635,54145.0
2021-01-28 12:30:00,92.48,92.49,90.9,91.04,22124.0,78.055,78.0635,76.7215,76.8397,22124.0
2021-01-28 13:00:00,90.99,91.11,90.19,90.6,28921.0,76.7975,76.8987,76.1222,76.4683,28921.0
2021-01-28 13:30:00,90.6,90.83,90.12,90.13,29329.0,76.4683,76.6624,76.0632,76.0716,29329.0
2021-01-28 14:00:00,90.14,90.27,89.36,89.56,34886.0,76.08,76.1898,75.4217,75.5905,34886.0
2021-01-28 14:30:00,89.53,89.55,88.99,89.26,48368.0,75.5652,75.5821,75.1094,75.3373,48368.0
2021-01-28 15:00:00,89.26,89.43,88.99,89.06,52485.0,75.3373,75.4808,75.1094,75.1685,52485.0
2021-01-28 15:30:00,89.05,89.31,88.75,88.97,143960.0,75.1601,75.3795,74.9068,75.0925,143960.0
2021-01-29 09:30:00,89.33,90.04,88.57,89.35,23670.0,75.3964,75.9956,74.7549,75.4133,23670.0
2021-01-29 10:00:00,89.54,89.92,88.89,89.34,47593.0,75.5736,75.8943,75.025,75.4048,47593.0
2021-01-29 10:30:00,89.43,89.47,87.92,88.44,43732.0,75.4808,75.5145,74.2063,74.6452,43732.0
2021-01-29 11:00:00,88.48,88.48,87.17,87.45,59743.0,74.679,74.679,73.5733,73.8096,59743.0
2021-01-29 11:30:00,87.38,88.38,86.6,88.34,58227.0,73.7505,74.5946,73.0922,74.5608,58227.0
2021-01-29 12:00:00,88.42,88.58,87.61,87.9,29231.0,74.6283,74.7634,73.9447,74.1894,29231.0
2021-01-29 12:30:00,87.94,88.56,87.79,88.13,26555.0,74.2232,74.7465,74.0966,74.3836,26555.0
2021-01-29 13:00:00,88.11,88.67,87.83,88.53,20359.0,74.3667,74.8393,74.1303,74.7212,20359.0
2021-01-29 13:30:00,88.51,88.51,87.8,87.86,16379.0,74.7043,74.7043,74.105,74.1557,16379.0
2021-01-29 14:00:00,87.82,88.26,87.68,87.81,22419.0,74.1219,74.4933,74.0037,74.1135,22419.0
2021-01-29 14:30:00,87.81,88.45,87.52,87.97,36146.0,74.1135,74.6536,73.8687,74.2485,36146.0
2021-01-29 15:00:00,88.0,88.39,87.84,88.04,28001.0,74.2738,74.603,74.1388,74.3076,28001.0
2021-01-29 15:30:00,88.04,88.32,87.6,88.03,156227.0,74.3076,74.5439,73.9362,74.2991,156227.0
2021-02-01 09:30:00,88.12,89.11,87.02,87.22,12848.0,74.3751,75.2107,73.4467,73.6155,12848.0
2021-02-01 10:00:00,87.4,87.4,86.7,86.9,13778.0,73.7674,73.7674,73.1766,73.3454,13778.0
2021-02-01 10:30:00,86.9,87.08,86.53,86.78,19467.0,73.3454,73.4973,73.0331,73.2441,19467.0
2021-02-01 11:00:00,86.73,87.45,86.68,87.38,22284.0,73.2019,73.8096,73.1597,73.7505,22284.0
2021-02-01 11:30:00,87.42,87.82,87.08,87.62,37068.0,73.7843,74.1219,73.4973,73.9531,37068.0
2021-02-01 12:00:00,87.59,88.06,87.59,88.06,24824.0,73.9278,74.3245,73.9278,74.3245,24824.0
2021-02-01 12:30:00,88.05,88.68,88.05,88.65,23372.0,74.316,74.8478,74.316,74.8224,23372.0
2021-02-01 13:00:00,88.66,88.87,88.43,88.86,18743.0,74.8309,75.0081,74.6368,74.9997,18743.0
2021-02-01 13:30:00,88.88,89.5,88.84,89.46,35399.0,75.0166,75.5399,74.9828,75.5061,35399.0
2021-02-01 14:00:00,89.46,90.08,89.36,89.9,42041.0,75.5061,76.0294,75.4217,75.8775,42041.0
2021-02-01 14:30:00,89.92,90.0,89.43,89.93,30438.0,75.8943,75.9619,75.4808,75.9028,30438.0
2021-02-01 15:00:00,89.94,90.32,89.87,90.19,34477.0,75.9112,76.232,75.8521,76.1222,34477.0
2021-02-01 15:30:00,90.19,90.61,89.91,90.49,114445.0,76.1222,76.4767,75.8859,76.3754,114445.0
2021-02-02 09:30:00,90.7,91.09,89.7,90.26,24057.0,76.5527,76.8819,75.7087,76.1813,24057.0
2021-02-02 10:00:00,90.18,90.71,89.97,90.3,25675.0,76.1138,76.5611,75.9366,76.2151,25675.0
2021-02-02 10:30:00,90.37,91.16,90.3,91.04,21785.0,76.2742,76.9409,76.2151,76.8397,21785.0
2021-02-02 11:00:00,91.08,91.31,90.71,91.31,34876.0,76.8734,77.0675,76.5611,77.0675,34876.0
2021-02-02 11:30:00,91.35,91.74,90.96,90.98,15724.0,77.1013,77.4305,76.7721,76.789,15724.0
2021-02-02 12:00:00,91.03,91.4,90.97,91.22,11003.0,76.8312,77.1435,76.7806,76.9916,11003.0
2021-02-02 12:30:00,91.25,91.27,90.86,91.07,9484.0,77.0169,77.0338,76.6877,76.865,9484.0
2021-02-02 13:00:00,91.08,91.28,90.75,90.75,12021.0,76.8734,77.0422,76.5949,76.5949,12021.0
2021-02-02 13:30:00,90.78,91.02,90.69,90.95,10208.0,76.6202,76.8228,76.5442,76.7637,10208.0
2021-02-02 14:00:00,91.04,91.08,90.72,90.75,11113.0,76.8397,76.8734,76.5696,76.5949,11113.0
2021-02-02 14:30:00,90.73,91.24,90.69,91.24,15353.0,76.578,77.0085,76.5442,77.0085,15353.0
2021-02-02 15:00:00,91.23,91.31,90.93,91.07,20566.0,77.0,77.0675,76.7468,76.865,20566.0
2021-02-02 15:30:00,91.03,91.05,90.5,90.82,92058.0,76.8312,76.8481,76.3839,76.654,92058.0
2021-02-03 09:30:00,90.25,90.96,89.88,90.26,11946.0,76.1729,76.7721,75.8606,76.1813,11946.0
2021-02-03 10:00:00,90.42,90.64,90.07,90.25,5959.0,76.3164,76.502,76.021,76.1729,5959.0
2021-02-03 10:30:00,90.05,90.62,89.96,90.43,11188.0,76.0041,76.4852,75.9281,76.3248,11188.0
2021-02-03 11:00:00,90.5,90.63,90.04,90.57,25261.0,76.3839,76.4936,75.9956,76.443,25261.0
2021-02-03 11:30:00,90.71,92.06,90.67,91.92,17758.0,76.5611,77.7006,76.5274,77.5824,17758.0
2021-02-03 12:00:00,91.98,92.32,91.77,92.22,21011.0,77.633,77.92,77.4558,77.8356,21011.0
2021-02-03 12:30:00,92.17,92.56,92.06,92.56,11590.0,77.7934,78.1226,77.7006,78.1226,11590.0
2021-02-03 13:00:00,92.67,92.67,92.44,92.5,13310.0,78.2154,78.2154,78.0213,78.0719,13310.0
2021-02-03 13:30:00,92.47,93.09,92.47,92.74,17732.0,78.0466,78.5699,78.0466,78.2745,17732.0
2021-02-03 14:00:00,92.69,92.8,92.38,92.45,11502.0,78.2323,78.3251,77.9706,78.0297,11502.0
2021-02-03 14:30:00,92.48,92.71,92.36,92.43,16717.0,78.055,78.2492,77.9538,78.0128,16717.0
2021-02-03 15:00:00,92.46,92.96,92.39,92.84,27487.0,78.0382,78.4602,77.9791,78.3589,27487.0
2021-02-03 15:30:00,92.85,93.27,92.73,93.06,97219.0,78.3673,78.7218,78.266,78.5446,97219.0
2021-02-04 09:30:00,93.63,94.47,93.55,93.86,20978.0,79.0257,79.7346,78.9581,79.2198,20978.0
2021-02-04 10:00:00,94.0,95.06,93.87,94.68,14021.0,79.338,80.2326,79.2282,79.9119,14021.0
2021-02-04 10:30:00,94.65,94.92,94.41,94.77,12629.0,79.8866,80.1145,79.684,79.9878,12629.0
2021-02-04 11:00:00,94.79,95.1,94.38,94.38,11659.0,80.0047,80.2664,79.6587,79.6587,11659.0
2021-02-04 11:30:00,94.38,94.45,93.76,93.76,26071.0,79.6587,79.7178,79.1354,79.1354,26071.0
2021-02-04 12:00:00,93.79,93.88,93.49,93.58,8400.0,79.1607,79.2367,78.9075,78.9835,8400.0
2021-02-04 12:30:00,93.64,93.9,93.53,93.57,7422.0,79.0341,79.2536,78.9413,78.975,7422.0
2021-02-04 13:00:00,93.67,93.76,93.49,93.59,6208.0,79.0594,79.1354,78.9075,78.9919,6208.0
2021-02-04 13:30:00,93.64,94.03,93.58,93.92,6100.0,79.0341,79.3633,78.9835,79.2704,6100.0
2021-02-04 14:00:00,93.9,94.23,93.79,94.09,9794.0,79.2536,79.5321,79.1607,79.4139,9794.0
2021-02-04 14:30:00,94.09,94.35,94.07,94.18,13082.0,79.4139,79.6334,79.397,79.4899,13082.0
2021-02-04 15:00:00,94.17,94.39,94.03,94.39,14954.0,79.4814,79.6671,79.3633,79.6671,14954.0
2021-02-04 15:30:00,94.39,94.81,94.15,94.77,55772.0,79.6671,80.0216,79.4646,79.9878,55772.0
2021-02-05 09:30:00,95.87,96.17,95.18,95.46,9585.0,80.9163,81.1695,80.3339,80.5702,9585.0
2021-02-05 10:00:00,95.37,95.9,94.8,95.54,16589.0,80.4943,80.9416,80.0132,80.6377,16589.0
2021-02-05 10:30:00,95.5,96.38,95.5,95.88,14607.0,80.604,81.3467,80.604,80.9247,14607.0
2021-02-05 11:00:00,95.89,95.97,95.54,95.78,6224.0,80.9332,81.0007,80.6377,80.8403,6224.0
2021-02-05 11:30:00,95.78,95.89,95.46,95.52,4305.0,80.8403,80.9332,80.5702,80.6209,4305.0
2021-02-05 12:00:00,95.42,95.72,95.39,95.56,4745.0,80.5365,80.7897,80.5111,80.6546,4745.0
2021-02-05 12:30:00,95.58,95.63,95.28,95.48,4197.0,80.6715,80.7137,80.4183,80.5871,4197.0
2021-02-05 13:00:00,95.43,95.45,94.98,95.25,8369.0,80.5449,80.5618,80.1651,80.393,8369.0
2021-02-05 13:30:00,95.2,95.49,95.15,95.32,8570.0,80.3508,80.5955,80.3086,80.4521,8570.0
2021-02-05 14:00:00,95.32,95.78,95.14,95.78,5981.0,80.4521,80.8403,80.3001,80.8403,5981.0
2021-02-05 14:30:00,95.75,95.79,95.41,95.58,10533.0,80.815,80.8488,80.528,80.6715,10533.0
2021-02-05 15:00:00,95.56,95.56,94.87,95.03,19388.0,80.6546,80.6546,80.0723,80.2073,19388.0
2021-02-05 15:30:00,95.0,95.61,94.98,95.33,66672.0,80.182,80.6968,80.1651,80.4605,66672.0
2021-02-08 09:30:00,95.92,96.35,95.77,96.07,7213.0,80.9585,81.3214,80.8319,81.0851,7213.0
2021-02-08 10:00:00,96.29,96.53,95.85,96.19,8755.0,81.2708,81.4733,80.8994,81.1864,8755.0
2021-02-08 10:30:00,96.28,96.51,95.32,95.39,6525.0,81.2623,81.4564,80.4521,80.5111,6525.0
2021-02-08 11:00:00,95.31,95.8,95.27,95.75,18807.0,80.4436,80.8572,80.4099,80.815,18807.0
2021-02-08 11:30:00,95.66,96.24,95.52,96.23,5700.0,80.739,81.2286,80.6209,81.2201,5700.0
2021-02-08 12:00:00,96.15,96.62,95.97,96.46,9337.0,81.1526,81.5493,81.0007,81.4142,9337.0
2021-02-08 12:30:00,96.51,96.85,96.49,96.75,11437.0,81.4564,81.7434,81.4396,81.659,11437.0
2021-02-08 13:00:00,96.7,96.97,96.33,96.7,12834.0,81.6168,81.8447,81.3045,81.6168,12834.0
2021-02-08 13:30:00,96.61,96.87,96.4,96.4,14757.0,81.5408,81.7603,81.3636,81.3636,14757.0
2021-02-08 14:00:00,96.41,96.51,96.25,96.3,10516.0,81.372,81.4564,81.237,81.2792,10516.0
2021-02-08 14:30:00,96.22,96.43,96.12,96.23,11490.0,81.2117,81.3889,81.1273,81.2201,11490.0
2021-02-08 15:00:00,96.21,96.23,95.99,96.09,13657.0,81.2032,81.2201,81.0176,81.102,13657.0
2021-02-08 15:30:00,96.09,96.16,95.81,96.06,53128.0,81.102,81.161,80.8656,81.0766,53128.0
2021-02-09 09:30:00,96.05,97.16,96.05,96.85,12531.0,81.0682,82.0051,81.0682,81.7434,12531.0
2021-02-09 10:00:00,96.68,96.82,95.63,96.56,14913.0,81.5999,81.7181,80.7137,81.4986,14913.0
2021-02-09 10:30:00,96.28,96.76,96.22,96.5,8899.0,81.2623,81.6675,81.2117,81.448,8899.0
2021-02-09 11:00:00,96.49,96.85,96.25,96.53,10750.0,81.4396,81.7434,81.237,81.4733,10750.0
2021-02-09 11:30:00,96.58,96.93,96.44,96.93,19065.0,81.5155,81.8109,81.3974,81.8109,19065.0
2021-02-09 12:00:00,96.92,97.18,96.77,96.88,18390.0,81.8025,82.0219,81.6759,81.7687,18390.0
2021-02-09 12:30:00,96.92,96.92,96.65,96.78,8390.0,81.8025,81.8025,81.5746,81.6843,8390.0
2021-02-09 13:00:00,96.77,96.81,95.92,95.98,20428.0,81.6759,81.7097,80.9585,81.0091,20428.0
2021-02-09 13:30:00,95.92,96.22,95.78,96.11,22919.0,80.9585,81.2117,80.8403,81.1188,22919.0
2021-02-09 14:00:00,96.2,96.56,96.2,96.53,4925.0,81.1948,81.4986,81.1948,81.4733,4925.0
2021-02-09 14:30:00,96.5,96.5,96.13,96.29,9765.0,81.448,81.448,81.1357,81.2708,9765.0
2021-02-09 15:00:00,96.29,96.29,95.88,95.92,11952.0,81.2708,81.2708,80.9247,80.9585,11952.0
2021-02-09 15:30:00,95.93,96.82,95.91,96.72,86216.0,80.9669,81.7181,80.95,81.6337,86216.0
2021-02-10 09:30:00,97.43,97.56,96.4,96.63,15281.0,82.2329,82.3427,81.3636,81.5577,15281.0
2021-02-10 10:00:00,96.67,96.87,95.79,95.82,7066.0,81.5915,81.7603,80.8488,80.8741,7066.0
2021-02-10 10:30:00,95.82,96.27,95.41,96.27,40764.0,80.8741,81.2539,80.528,81.2539,40764.0
2021-02-10 11:00:00,96.23,96.89,96.04,96.53,12333.0,81.2201,81.7772,81.0598,81.4733,12333.0
2021-02-10 11:30:00,96.41,96.96,96.28,96.63,23907.0,81.372,81.8363,81.2623,81.5577,23907.0
2021-02-10 12:00:00,96.51,96.83,96.31,96.77,9454.0,81.4564,81.7265,81.2876,81.6759,9454.0
2021-02-10 12:30:00,96.81,97.61,96.77,97.51,8627.0,81.7097,82.3849,81.6759,82.3005,8627.0
2021-02-10 13:00:00,97.37,97.95,97.24,97.95,12137.0,82.1823,82.6718,82.0726,82.6718,12137.0
2021-02-10 13:30:00,97.79,98.06,97.71,97.94,30559.0,82.5368,82.7647,82.4693,82.6634,30559.0
2021-02-10 14:00:00,97.94,98.19,97.64,97.85,43933.0,82.6634,82.8744,82.4102,82.5874,43933.0
2021-02-10 14:30:00,97.91,98.04,97.66,97.88,10939.0,82.6381,82.7478,82.4271,82.6128,10939.0
2021-02-10 15:00:00,97.94,98.16,97.7,97.83,37377.0,82.6634,82.8491,82.4608,82.5706,37377.0
2021-02-10 15:30:00,97.92,98.21,97.67,97.98,90380.0,82.6465,82.8913,82.4355,82.6972,90380.0
2021-02-11 09:30:00,98.42,99.34,97.88,98.33,14106.0,83.0685,83.845,82.6128,82.9926,14106.0
2021-02-11 10:00:00,98.41,99.37,98.29,98.9,6018.0,83.0601,83.8703,82.9588,83.4737,6018.0
2021-02-11 10:30:00,98.89,99.23,98.7,98.94,8252.0,83.4652,83.7522,83.3049,83.5074,8252.0
2021-02-11 11:00:00,98.89,99.05,98.11,98.21,7402.0,83.4652,83.6003,82.8069,82.8913,7402.0
2021-02-11 11:30:00,98.19,98.3,96.65,96.65,18750.0,82.8744,82.9672,81.5746,81.5746,18750.0
2021-02-11 12:00:00,96.7,96.96,95.99,95.99,9432.0,81.6168,81.8363,81.0176,81.0176,9432.0
2021-02-11 12:30:00,96.02,96.15,95.52,95.97,10589.0,81.0429,81.1526,80.6209,81.0007,10589.0
2021-02-11 13:00:00,95.87,96.08,95.45,95.86,6847.0,80.9163,81.0935,80.5618,80.9078,6847.0
2021-02-11 13:30:00,95.72,95.87,95.61,95.73,8394.0,80.7897,80.9163,80.6968,80.7981,8394.0
2021-02-11 14:00:00,95.65,96.18,95.59,96.18,10013.0,80.7306,81.1779,80.6799,81.1779,10013.0
2021-02-11 14:30:00,96.03,96.34,95.94,96.27,8520.0,81.0513,81.313,80.9754,81.2539,8520.0
2021-02-11 15:00:00,96.3,96.71,96.2,96.58,9156.0,81.2792,81.6253,81.1948,81.5155,9156.0
2021-02-11 15:30:00,96.61,96.98,96.36,96.93,90362.0,81.5408,81.8531,81.3298,81.8109,90362.0
2021-02-12 09:30:00,96.32,96.88,96.02,96.66,8072.0,81.2961,81.7687,81.0429,81.583,8072.0
2021-02-12 10:00:00,96.8,96.8,95.75,96.25,14666.0,81.7012,81.7012,80.815,81.237,14666.0
2021-02-12 10:30:00,96.27,96.45,96.07,96.44,17391.0,81.2539,81.4058,81.0851,81.3974,17391.0
2021-02-12 11:00:00,96.47,97.15,96.31,97.11,14161.0,81.4227,81.9966,81.2876,81.9629,14161.0
2021-02-12 11:30:00,97.05,97.22,96.95,97.03,11718.0,81.9122,82.0557,81.8278,81.8953,11718.0
2021-02-12 12:00:00,97.07,97.28,96.8,96.93,17428.0,81.9291,82.1063,81.7012,81.8109,17428.0
2021-02-12 12:30:00,96.95,97.18,96.82,97.01,10497.0,81.8278,82.0219,81.7181,81.8785,10497.0
2021-02-12 13:00:00,97.09,97.12,96.76,96.77,8561.0,81.946,81.9713,81.6675,81.6759,8561.0
2021-02-12 13:30:00,96.79,96.9,96.59,96.75,13428.0,81.6928,81.7856,81.524,81.659,13428.0
2021-02-12 14:00:00,96.68,96.71,96.26,96.54,10552.0,81.5999,81.6253,81.2454,81.4818,10552.0
2021-02-12 14:30:00,96.63,96.69,96.45,96.5,12046.0,81.5577,81.6084,81.4058,81.448,12046.0
2021-02-12 15:00:00,96.53,96.55,96.13,96.42,18511.0,81.4733,81.4902,81.1357,81.3805,18511.0
2021-02-12 15:30:00,96.38,96.59,96.23,96.32,76959.0,81.3467,81.524,81.2201,81.2961,76959.0
2021-02-16 09:30:00,96.05,96.91,94.99,95.12,12586.0,81.0682,81.7941,80.1735,80.2833,12586.0
2021-02-16 10:00:00,95.19,95.32,94.58,94.65,19127.0,80.3423,80.4521,79.8275,79.8866,19127.0
2021-02-16 10:30:00,94.73,95.01,93.1,93.4,32357.0,79.9541,80.1904,78.5783,78.8315,32357.0
2021-02-16 11:00:00,93.38,93.66,92.79,93.18,21316.0,78.8147,79.051,78.3167,78.6459,21316.0
2021-02-16 11:30:00,93.17,93.99,93.16,93.9,9322.0,78.6374,79.3295,78.629,79.2536,9322.0
2021-02-16 12:00:00,93.89,94.24,93.76,94.08,10418.0,79.2451,79.5405,79.1354,79.4055,10418.0
2021-02-16 12:30:00,94.02,94.51,94.0,94.3,10610.0,79.3548,79.7684,79.338,79.5912,10610.0
2021-02-16 13:00:00,94.29,94.4,94.1,94.23,7383.0,79.5827,79.6756,79.4224,79.5321,7383.0
2021-02-16 13:30:00,94.28,95.3,94.27,95.06,23348.0,79.5743,80.4352,79.5658,80.2326,23348.0
2021-02-16 14:00:00,95.14,95.39,95.05,95.16,11146.0,80.3001,80.5111,80.2242,80.317,11146.0
2021-02-16 14:30:00,95.2,95.22,94.85,95.22,15424.0,80.3508,80.3677,80.0554,80.3677,15424.0
2021-02-16 15:00:00,95.26,95.29,94.73,94.75,12500.0,80.4014,80.4267,79.9541,79.971,12500.0
2021-02-16 15:30:00,94.72,94.9,94.46,94.58,80553.0,79.9456,80.0976,79.7262,79.8275,80553.0
2021-02-17 09:30:00,93.8,94.41,92.44,93.75,8191.0,79.1691,79.684,78.0213,79.1269,8191.0
2021-02-17 10:00:00,93.52,94.23,93.44,93.92,11673.0,78.9328,79.5321,78.8653,79.2704,11673.0
2021-02-17 10:30:00,93.56,94.37,93.56,93.88,9585.0,78.9666,79.6502,78.9666,79.2367,9585.0
2021-02-17 11:00:00,93.88,93.88,93.16,93.44,18320.0,79.2367,79.2367,78.629,78.8653,18320.0
2021-02-17 11:30:00,93.34,93.95,93.29,93.74,17289.0,78.7809,79.2958,78.7387,79.1185,17289.0
2021-02-17 12:00:00,93.66,93.91,93.4,93.73,18060.0,79.051,79.262,78.8315,79.1101,18060.0
2021-02-17 12:30:00,93.75,93.75,93.31,93.54,19626.0,79.1269,79.1269,78.7556,78.9497,19626.0
2021-02-17 13:00:00,93.59,94.16,93.49,93.78,17668.0,78.9919,79.473,78.9075,79.1523,17668.0
2021-02-17 13:30:00,93.81,93.98,93.62,93.72,13306.0,79.1776,79.3211,79.0172,79.1016,13306.0
2021-02-17 14:00:00,93.7,93.98,93.6,93.66,12250.0,79.0847,79.3211,79.0003,79.051,12250.0
2021-02-17 14:30:00,93.68,94.03,93.45,93.98,37880.0,79.0679,79.3633,78.8737,79.3211,37880.0
2021-02-17 15:00:00,93.98,94.48,93.9,94.26,24720.0,79.3211,79.7431,79.2536,79.5574,24720.0
2021-02-17 15:30:00,94.19,94.25,93.57,93.58,80259.0,79.4983,79.549,78.975,78.9835,80259.0
2021-02-18 09:30:00,93.37,93.5,92.01,92.08,17214.0,78.8062,78.9159,77.6584,77.7174,17214.0
2021-02-18 10:00:00,91.83,92.18,91.44,91.73,17695.0,77.5064,77.8018,77.1773,77.422,17695.0
2021-02-18 10:30:00,91.67,91.95,91.26,91.51,32470.0,77.3714,77.6077,77.0253,77.2363,32470.0
2021-02-18 11:00:00,91.52,91.8,90.91,91.08,21555.0,77.2448,77.4811,76.7299,76.8734,21555.0
2021-02-18 11:30:00,91.08,91.61,91.0,91.35,20042.0,76.8734,77.3207,76.8059,77.1013,20042.0
2021-02-18 12:00:00,91.33,91.73,91.18,91.39,21545.0,77.0844,77.422,76.9578,77.1351,21545.0
2021-02-18 12:30:00,91.48,92.35,91.36,92.12,13632.0,77.211,77.9453,77.1097,77.7512,13632.0
2021-02-18 13:00:00,92.11,92.23,91.77,92.11,20040.0,77.7428,77.844,77.4558,77.7428,20040.0
2021-02-18 13:30:00,92.11,92.62,92.1,92.58,16519.0,77.7428,78.1732,77.7343,78.1394,16519.0
2021-02-18 14:00:00,92.58,92.82,92.47,92.74,11247.0,78.1394,78.342,78.0466,78.2745,11247.0
2021-02-18 14:30:00,92.79,93.1,92.75,92.95,16663.0,78.3167,78.5783,78.2829,78.4517,16663.0
2021-02-18 15:00:00,92.96,93.2,92.89,92.97,17025.0,78.4602,78.6627,78.4011,78.4686,17025.0
2021-02-18 15:30:00,92.94,93.49,92.9,93.17,72558.0,78.4433,78.9075,78.4095,78.6374,72558.0
2021-02-19 09:30:00,93.45,93.47,92.24,93.04,9793.0,78.8737,78.8906,77.8525,78.5277,9793.0
2021-02-19 10:00:00,92.96,93.44,92.6,93.37,6155.0,78.4602,78.8653,78.1563,78.8062,6155.0
2021-02-19 10:30:00,93.41,93.41,92.72,92.94,7635.0,78.84,78.84,78.2576,78.4433,7635.0
2021-02-19 11:00:00,92.97,93.28,92.84,93.07,7194.0,78.4686,78.7303,78.3589,78.553,7194.0
2021-02-19 11:30:00,93.01,93.08,92.66,92.66,6217.0,78.5024,78.5615,78.207,78.207,6217.0
2021-02-19 12:00:00,92.7,92.79,92.19,92.27,10211.0,78.2407,78.3167,77.8103,77.8778,10211.0
2021-02-19 12:30:00,92.35,92.37,91.96,91.98,7447.0,77.9453,77.9622,77.6162,77.633,7447.0
2021-02-19 13:00:00,92.11,92.15,91.94,92.13,3304.0,77.7428,77.7765,77.5993,77.7596,3304.0
2021-02-19 13:30:00,92.1,92.15,91.99,92.08,6052.0,77.7343,77.7765,77.6415,77.7174,6052.0
2021-02-19 14:00:00,92.11,92.18,91.94,91.96,7140.0,77.7428,77.8018,77.5993,77.6162,7140.0
2021-02-19 14:30:00,91.98,92.44,91.98,92.37,7746.0,77.633,78.0213,77.633,77.9622,7746.0
2021-02-19 15:00:00,92.33,92.51,92.28,92.51,13291.0,77.9284,78.0804,77.8862,78.0804,13291.0
2021-02-19 15:30:00,92.48,92.83,92.45,92.62,82333.0,78.055,78.3504,78.0297,78.1732,82333.0
2021-02-22 09:30:00,92.22,93.59,92.08,93.16,36577.0,77.8356,78.9919,77.7174,78.629,36577.0
2021-02-22 10:00:00,93.38,94.23,93.06,93.43,35492.0,78.8147,79.5321,78.5446,78.8569,35492.0
2021-02-22 10:30:00,93.26,93.95,92.94,93.21,17829.0,78.7134,79.2958,78.4433,78.6712,17829.0
2021-02-22 11:00:00,93.2,93.58,92.66,93.1,14888.0,78.6627,78.9835,78.207,78.5783,14888.0
2021-02-22 11:30:00,93.1,93.6,93.1,93.52,24599.0,78.5783,79.0003,78.5783,78.9328,24599.0
2021-02-22 12:00:00,93.68,94.1,93.44,94.1,16543.0,79.0679,79.4224,78.8653,79.4224,16543.0
2021-02-22 12:30:00,94.1,94.14,93.74,93.77,12764.0,79.4224,79.4561,79.1185,79.1438,12764.0
2021-02-22 13:00:00,93.73,94.07,93.72,94.0,20179.0,79.1101,79.397,79.1016,79.338,20179.0
2021-02-22 13:30:00,94.03,94.57,94.03,94.41,47924.0,79.3633,79.819,79.3633,79.684,47924.0
2021-02-22 14:00:00,94.41,94.51,93.52,94.07,53239.0,79.684,79.7684,78.9328,79.397,53239.0
2021-02-22 14:30:00,94.07,94.25,93.77,94.18,20979.0,79.397,79.549,79.1438,79.4899,20979.0
2021-02-22 15:00:00,94.15,94.18,93.34,93.34,21051.0,79.4646,79.4899,78.7809,78.7809,21051.0
2021-02-22 15:30:00,93.32,93.93,93.2,93.78,80483.0,78.764,79.2789,78.6627,79.1523,80483.0
2021-02-23 09:30:00,93.76,93.76,91.68,92.34,20620.0,79.1354,79.1354,77.3798,77.9369,20620.0
2021-02-23 10:00:00,92.34,93.05,91.43,92.1,18081.0,77.9369,78.5361,77.1688,77.7343,18081.0
2021-02-23 10:30:00,92.08,92.35,91.77,92.01,15124.0,77.7174,77.9453,77.4558,77.6584,15124.0
2021-02-23 11:00:00,92.05,92.59,91.03,91.31,22981.0,77.6921,78.1479,76.8312,77.0675,22981.0
2021-02-23 11:30:00,91.18,92.04,91.18,91.72,18447.0,76.9578,77.6837,76.9578,77.4136,18447.0
2021-02-23 12:00:00,91.59,92.09,91.5,92.02,12963.0,77.3039,77.7259,77.2279,77.6668,12963.0
2021-02-23 12:30:00,92.02,92.3,91.85,92.08,16108.0,77.6668,77.9031,77.5233,77.7174,16108.0
2021-02-23 13:00:00,92.08,92.67,91.95,92.55,24580.0,77.7174,78.2154,77.6077,78.1141,24580.0
2021-02-23 13:30:00,92.52,92.6,91.99,92.26,13023.0,78.0888,78.1563,77.6415,77.8694,13023.0
2021-02-23 14:00:00,92.31,92.7,92.3,92.6,27735.0,77.9116,78.2407,77.9031,78.1563,27735.0
2021-02-23 14:30:00,92.59,92.71,92.08,92.54,28764.0,78.1479,78.2492,77.7174,78.1057,28764.0
2021-02-23 15:00:00,92.49,92.55,92.23,92.31,27801.0,78.0635,78.1141,77.844,77.9116,27801.0
2021-02-23 15:30:00,92.31,92.56,92.17,92.25,105665.0,77.9116,78.1226,77.7934,77.8609,105665.0
2021-02-24 09:30:00,92.19,92.77,91.03,92.33,12567.0,77.8103,78.2998,76.8312,77.9284,12567.0
2021-02-24 10:00:00,92.46,93.0,91.11,91.18,51119.0,78.0382,78.4939,76.8987,76.9578,51119.0
2021-02-24 10:30:00,91.25,91.65,90.94,91.4,15959.0,77.0169,77.3545,76.7553,77.1435,15959.0
2021-02-24 11:00:00,91.64,92.25,91.49,92.04,17973.0,77.3461,77.8609,77.2195,77.6837,17973.0
2021-02-24 11:30:00,92.09,92.41,91.87,92.04,14203.0,77.7259,77.996,77.5402,77.6837,14203.0
2021-02-24 12:00:00,92.07,92.26,92.03,92.26,21971.0,77.709,77.8694,77.6752,77.8694,21971.0
2021-02-24 12:30:00,92.25,92.48,92.06,92.34,17586.0,77.8609,78.055,77.7006,77.9369,17586.0
2021-02-24 13:00:00,92.36,92.45,91.97,92.06,15174.0,77.9538,78.0297,77.6246,77.7006,15174.0
2021-02-24 13:30:00,92.07,92.29,91.98,92.29,18545.0,77.709,77.8947,77.633,77.8947,18545.0
2021-02-24 14:00:00,92.39,92.76,92.35,92.72,37097.0,77.9791,78.2914,77.9453,78.2576,37097.0
2021-02-24 14:30:00,92.72,93.52,92.66,93.32,22807.0,78.2576,78.9328,78.207,78.764,22807.0
2021-02-24 15:00:00,93.29,93.68,93.28,93.6,21020.0,78.7387,79.0679,78.7303,79.0003,21020.0
2021-02-24 15:30:00,93.6,94.17,93.55,94.02,81155.0,79.0003,79.4814,78.9581,79.3548,81155.0
2021-02-25 09:30:00,94.66,96.49,94.51,96.47,26948.0,79.895,81.4396,79.7684,81.4227,26948.0
2021-02-25 10:00:00,96.49,96.99,96.04,96.44,27599.0,81.4396,81.8616,81.0598,81.3974,27599.0
2021-02-25 10:30:00,96.42,96.43,95.51,95.78,29463.0,81.3805,81.3889,80.6124,80.8403,29463.0
2021-02-25 11:00:00,95.84,95.96,95.45,95.57,34641.0,80.891,80.9922,80.5618,80.6631,34641.0
2021-02-25 11:30:00,95.6,95.78,94.74,95.26,19155.0,80.6884,80.8403,79.9625,80.4014,19155.0
2021-02-25 12:00:00,95.19,95.35,94.42,94.44,26822.0,80.3423,80.4774,79.6924,79.7093,26822.0
2021-02-25 12:30:00,94.33,94.41,93.44,93.88,29807.0,79.6165,79.684,78.8653,79.2367,29807.0
2021-02-25 13:00:00,93.82,94.8,93.49,94.64,92768.0,79.186,80.0132,78.9075,79.8781,92768.0
2021-02-25 13:30:00,94.7,94.86,94.34,94.73,17114.0,79.9288,80.0638,79.6249,79.9541,17114.0
2021-02-25 14:00:00,94.79,95.36,94.46,95.15,31693.0,80.0047,80.4858,79.7262,80.3086,31693.0
2021-02-25 14:30:00,95.08,95.5,94.94,95.38,46704.0,80.2495,80.604,80.1313,80.5027,46704.0
2021-02-25 15:00:00,95.38,95.52,94.65,94.92,36393.0,80.5027,80.6209,79.8866,80.1145,36393.0
2021-02-25 15:30:00,94.89,95.06,94.38,94.83,158666.0,80.0891,80.2326,79.6587,80.0385,158666.0
2021-02-26 09:30:00,85.22,86.87,83.82,84.51,548473.0,71.9275,73.3201,70.7458,71.3282,548473.0
2021-02-26 10:00:00,84.55,85.93,83.59,84.34,300923.0,71.362,72.5267,70.5517,71.1847,300923.0
2021-02-26 10:30:00,84.34,85.42,82.68,83.84,217726.0,71.1847,72.0963,69.7836,70.7627,217726.0
2021-02-26 11:00:00,83.77,84.91,83.44,84.05,124827.0,70.7036,71.6658,70.4251,70.9399,124827.0
2021-02-26 11:30:00,84.05,84.42,82.84,82.97,136360.0,70.9399,71.2522,69.9187,70.0284,136360.0
2021-02-26 12:00:00,82.97,83.06,82.1,82.88,128155.0,70.0284,70.1044,69.2941,69.9524,128155.0
2021-02-26 12:30:00,82.88,82.96,82.0,82.44,146897.0,69.9524,70.02,69.2097,69.5811,146897.0
2021-02-26 13:00:00,82.48,82.5,81.16,82.06,110463.0,69.6148,69.6317,68.5007,69.2603,110463.0
2021-02-26 13:30:00,82.06,82.12,81.36,81.82,102441.0,69.2603,69.311,68.6695,69.0578,102441.0
2021-02-26 14:00:00,81.79,82.37,80.62,82.0,108379.0,69.0325,69.522,68.045,69.2097,108379.0
2021-02-26 14:30:00,82.04,82.61,81.9,82.01,131273.0,69.2435,69.7246,69.1253,69.2181,131273.0
2021-02-26 15:00:00,82.01,82.21,80.67,82.06,160130.0,69.2181,69.3869,68.0872,69.2603,160130.0
2021-02-26 15:30:00,82.12,84.14,82.05,83.47,641806.0,69.311,71.0159,69.2519,70.4504,641806.0
2021-03-01 09:30:00,83.93,84.83,83.58,84.26,93570.0,70.8387,71.5983,70.5433,71.1172,93570.0
2021-03-01 10:00:00,84.32,84.64,83.26,83.48,48634.0,71.1678,71.4379,70.2732,70.4589,48634.0
2021-03-01 10:30:00,83.55,83.76,82.43,83.27,86270.0,70.5179,70.6952,69.5726,70.2816,86270.0
2021-03-01 11:00:00,83.32,84.48,83.28,84.14,56776.0,70.3238,71.3029,70.2901,71.0159,56776.0
2021-03-01 11:30:00,84.14,84.89,84.13,84.42,49442.0,71.0159,71.6489,71.0075,71.2522,49442.0
2021-03-01 12:00:00,84.41,84.75,83.98,84.32,52193.0,71.2438,71.5308,70.8809,71.1678,52193.0
2021-03-01 12:30:00,84.31,84.47,84.05,84.13,37403.0,71.1594,71.2944,70.9399,71.0075,37403.0
2021-03-01 13:00:00,84.11,84.15,83.66,83.66,30026.0,70.9906,71.0243,70.6108,70.6108,30026.0
2021-03-01 13:30:00,83.63,83.88,83.36,83.49,31729.0,70.5855,70.7965,70.3576,70.4673,31729.0
2021-03-01 14:00:00,83.5,83.91,83.27,83.81,35679.0,70.4757,70.8218,70.2816,70.7374,35679.0
2021-03-01 14:30:00,83.81,84.26,83.8,84.09,34311.0,70.7374,71.1172,70.7289,70.9737,34311.0
2021-03-01 15:00:00,84.09,84.94,84.06,84.7,85304.0,70.9737,71.6911,70.9484,71.4886,85304.0
2021-03-01 15:30:00,84.7,84.86,84.0,84.38,194100.0,71.4886,71.6236,70.8977,71.2185,194100.0
2021-03-02 09:30:00,85.02,85.52,84.35,85.45,103678.0,71.7586,72.1807,71.1932,72.1216,103678.0
2021-03-02 10:00:00,85.6,86.08,85.41,85.74,68533.0,72.2482,72.6533,72.0878,72.3663,68533.0
2021-03-02 10:30:00,85.8,86.23,84.12,84.8,144381.0,72.417,72.7799,70.999,71.573,144381.0
2021-03-02 11:00:00,84.85,85.77,84.66,85.09,43177.0,71.6152,72.3917,71.4548,71.8177,43177.0
2021-03-02 11:30:00,85.04,85.08,83.9,84.4,49736.0,71.7755,71.8093,70.8133,71.2354,49736.0
2021-03-02 12:00:00,84.4,84.82,84.14,84.64,18939.0,71.2354,71.5898,71.0159,71.4379,18939.0
2021-03-02 12:30:00,84.63,85.11,84.32,84.58,31825.0,71.4295,71.8346,71.1678,71.3873,31825.0
2021-03-02 13:00:00,84.71,84.99,83.99,84.15,31992.0,71.497,71.7333,70.8893,71.0243,31992.0
2021-03-02 13:30:00,84.15,84.71,84.15,84.7,24278.0,71.0243,71.497,71.0243,71.4886,24278.0
2021-03-02 14:00:00,84.7,84.78,84.04,84.42,19667.0,71.4886,71.5561,70.9315,71.2522,19667.0
2021-03-02 14:30:00,84.38,84.7,84.24,84.34,28735.0,71.2185,71.4886,71.1003,71.1847,28735.0
2021-03-02 15:00:00,84.28,84.41,83.98,84.05,57100.0,71.1341,71.2438,70.8809,70.9399,57100.0
2021-03-02 15:30:00,84.0,84.37,83.81,84.0,126492.0,70.8977,71.21,70.7374,70.8977,126492.0
2021-03-03 09:30:00,84.22,84.67,83.12,83.12,22366.0,71.0834,71.4632,70.155,70.155,22366.0
2021-03-03 10:00:00,83.47,83.83,82.97,83.49,48715.0,70.4504,70.7543,70.0284,70.4673,48715.0
2021-03-03 10:30:00,83.58,83.73,82.99,83.11,37586.0,70.5433,70.6699,70.0453,70.1466,37586.0
2021-03-03 11:00:00,83.18,83.28,82.7,83.09,38614.0,70.2056,70.2901,69.8005,70.1297,38614.0
2021-03-03 11:30:00,83.05,83.49,82.83,83.22,26145.0,70.0959,70.4673,69.9102,70.2394,26145.0
2021-03-03 12:00:00,83.17,83.19,82.86,83.06,25827.0,70.1972,70.2141,69.9356,70.1044,25827.0
2021-03-03 12:30:00,83.16,83.47,83.05,83.19,30911.0,70.1888,70.4504,70.0959,70.2141,30911.0
2021-03-03 13:00:00,83.23,84.02,83.23,83.8,21073.0,70.2479,70.9146,70.2479,70.7289,21073.0
2021-03-03 13:30:00,83.74,84.27,83.71,83.84,21286.0,70.6783,71.1256,70.653,70.7627,21286.0
2021-03-03 14:00:00,83.89,84.01,83.58,83.76,30441.0,70.8049,70.9062,70.5433,70.6952,30441.0
2021-03-03 14:30:00,83.8,83.95,83.48,83.94,24653.0,70.7289,70.8555,70.4589,70.8471,24653.0
2021-03-03 15:00:00,83.84,83.84,83.51,83.52,23169.0,70.7627,70.7627,70.4842,70.4926,23169.0
2021-03-03 15:30:00,83.55,83.59,82.59,82.6,160998.0,70.5179,70.5517,69.7077,69.7161,160998.0
2021-03-04 09:30:00,81.93,82.55,81.15,81.41,41060.0,69.1506,69.6739,68.4923,68.7117,41060.0
2021-03-04 10:00:00,81.48,81.64,80.5,81.64,68013.0,68.7708,68.9059,67.9437,68.9059,68013.0
2021-03-04 10:30:00,81.68,82.17,81.62,82.0,55706.0,68.9396,69.3532,68.889,69.2097,55706.0
2021-03-04 11:00:00,82.04,83.14,82.0,83.1,38245.0,69.2435,70.1719,69.2097,70.1381,38245.0
2021-03-04 11:30:00,83.17,83.97,83.16,83.88,34693.0,70.1972,70.8724,70.1888,70.7965,34693.0
2021-03-04 12:00:00,83.95,84.52,83.67,83.83,25764.0,70.8555,71.3366,70.6192,70.7543,25764.0
2021-03-04 12:30:00,83.81,84.08,83.21,83.37,27630.0,70.7374,70.9653,70.231,70.366,27630.0
2021-03-04 13:00:00,83.32,83.48,82.54,82.74,20744.0,70.3238,70.4589,69.6655,69.8343,20744.0
2021-03-04 13:30:00,82.81,82.88,81.25,81.34,28299.0,69.8934,69.9524,68.5767,68.6527,28299.0
2021-03-04 14:00:00,81.33,82.2,80.85,82.12,37281.0,68.6442,69.3785,68.2391,69.311,37281.0
2021-03-04 14:30:00,82.09,83.49,81.93,83.45,31121.0,69.2857,70.4673,69.1506,70.4335,31121.0
2021-03-04 15:00:00,83.4,83.72,83.2,83.66,64856.0,70.3913,70.6614,70.2225,70.6108,64856.0
2021-03-04 15:30:00,83.6,84.03,82.61,83.05,221496.0,70.5601,70.9231,69.7246,70.0959,221496.0
2021-03-05 09:30:00,84.4,85.69,83.99,85.69,28874.0,71.2354,72.3241,70.8893,72.3241,28874.0
2021-03-05 10:00:00,85.71,86.33,85.38,85.9,35522.0,72.341,72.8643,72.0625,72.5014,35522.0
2021-03-05 10:30:00,85.81,86.44,84.58,84.59,58761.0,72.4254,72.9572,71.3873,71.3957,58761.0
2021-03-05 11:00:00,84.69,84.76,83.68,84.17,103057.0,71.4801,71.5392,70.6277,71.0412,103057.0
2021-03-05 11:30:00,84.19,84.91,84.16,84.74,19264.0,71.0581,71.6658,71.0328,71.5223,19264.0
2021-03-05 12:00:00,84.76,85.06,84.49,85.0,28130.0,71.5392,71.7924,71.3113,71.7418,28130.0
2021-03-05 12:30:00,85.0,85.36,84.69,84.86,27768.0,71.7418,72.0456,71.4801,71.6236,27768.0
2021-03-05 13:00:00,84.92,85.04,84.55,84.8,28709.0,71.6742,71.7755,71.362,71.573,28709.0
2021-03-05 13:30:00,84.87,85.05,84.12,84.26,42617.0,71.632,71.784,70.999,71.1172,42617.0
2021-03-05 14:00:00,84.39,84.72,83.9,84.62,60287.0,71.2269,71.5054,70.8133,71.421,60287.0
2021-03-05 14:30:00,84.7,85.08,84.59,84.81,38240.0,71.4886,71.8093,71.3957,71.5814,38240.0
2021-03-05 15:00:00,84.86,85.39,84.65,85.33,74686.0,71.6236,72.0709,71.4464,72.0203,74686.0
2021-03-05 15:30:00,85.3,85.87,85.11,85.15,236403.0,71.995,72.4761,71.8346,71.8684,236403.0
2021-03-08 09:30:00,85.3,86.89,84.52,86.75,44988.0,71.995,73.337,71.3366,73.2188,44988.0
2021-03-08 10:00:00,86.76,88.35,86.35,88.16,121895.0,73.2272,74.5692,72.8812,74.4089,121895.0
2021-03-08 10:30:00,88.04,88.29,87.45,87.92,91789.0,74.3076,74.5186,73.8096,74.2063,91789.0
2021-03-08 11:00:00,87.97,88.62,87.14,88.25,79537.0,74.2485,74.7971,73.548,74.4848,79537.0
2021-03-08 11:30:00,88.15,88.47,87.99,88.16,34593.0,74.4004,74.6705,74.2654,74.4089,34593.0
2021-03-08 12:00:00,88.25,88.7,88.19,88.52,36661.0,74.4848,74.8646,74.4342,74.7127,36661.0
2021-03-08 12:30:00,88.59,89.32,88.27,89.02,99555.0,74.7718,75.3879,74.5017,75.1347,99555.0
2021-03-08 13:00:00,89.12,89.32,88.69,88.94,25012.0,75.2191,75.3879,74.8562,75.0672,25012.0
2021-03-08 13:30:00,88.93,88.94,88.18,88.45,29111.0,75.0588,75.0672,74.4258,74.6536,29111.0
2021-03-08 14:00:00,88.42,88.86,88.13,88.78,29189.0,74.6283,74.9997,74.3836,74.9322,29189.0
2021-03-08 14:30:00,88.82,89.04,88.55,89.02,30377.0,74.9659,75.1516,74.738,75.1347,30377.0
2021-03-08 15:00:00,88.94,88.96,87.79,88.08,44635.0,75.0672,75.0841,74.0966,74.3414,44635.0
2021-03-08 15:30:00,88.08,88.46,87.62,87.67,139570.0,74.3414,74.6621,73.9531,73.9953,139570.0
2021-03-09 09:30:00,88.24,88.61,87.21,88.48,21223.0,74.4764,74.7887,73.6071,74.679,21223.0
2021-03-09 10:00:00,88.64,89.95,88.26,89.72,30228.0,74.814,75.9197,74.4933,75.7255,30228.0
2021-03-09 10:30:00,89.72,90.26,89.41,90.2,19964.0,75.7255,76.1813,75.4639,76.1307,19964.0
2021-03-09 11:00:00,90.35,91.4,90.35,90.91,42696.0,76.2573,77.1435,76.2573,76.7299,42696.0
2021-03-09 11:30:00,90.84,91.81,90.69,91.62,28572.0,76.6708,77.4895,76.5442,77.3292,28572.0
2021-03-09 12:00:00,91.74,92.46,91.63,92.17,76956.0,77.4305,78.0382,77.3376,77.7934,76956.0
2021-03-09 12:30:00,92.19,92.4,90.94,91.05,29841.0,77.8103,77.9875,76.7553,76.8481,29841.0
2021-03-09 13:00:00,91.03,91.21,90.31,90.55,15947.0,76.8312,76.9831,76.2235,76.4261,15947.0
2021-03-09 13:30:00,90.59,90.6,90.0,90.09,24534.0,76.4598,76.4683,75.9619,76.0378,24534.0
2021-03-09 14:00:00,90.16,90.26,89.45,89.84,56313.0,76.0969,76.1813,75.4977,75.8268,56313.0
2021-03-09 14:30:00,89.92,89.92,88.73,88.73,23459.0,75.8943,75.8943,74.89,74.89,23459.0
2021-03-09 15:00:00,88.89,89.03,87.83,87.89,44657.0,75.025,75.1432,74.1303,74.181,44657.0
2021-03-09 15:30:00,87.87,88.05,87.32,87.35,171305.0,74.1641,74.316,73.6999,73.7252,171305.0
2021-03-10 09:30:00,88.17,88.17,87.0,87.57,56534.0,74.4173,74.4173,73.4298,73.9109,56534.0
2021-03-10 10:00:00,87.52,88.01,86.85,87.05,20788.0,73.8687,74.2823,73.3032,73.472,20788.0
2021-03-10 10:30:00,87.01,87.15,86.59,86.93,21560.0,73.4382,73.5564,73.0838,73.3707,21560.0
2021-03-10 11:00:00,86.92,87.35,86.61,87.06,34801.0,73.3623,73.7252,73.1006,73.4804,34801.0
2021-03-10 11:30:00,86.98,87.0,85.94,86.05,42875.0,73.4129,73.4298,72.5351,72.628,42875.0
2021-03-10 12:00:00,86.09,86.63,85.99,86.24,28646.0,72.6617,73.1175,72.5773,72.7884,28646.0
2021-03-10 12:30:00,86.24,86.65,85.84,86.45,28030.0,72.7884,73.1344,72.4507,72.9656,28030.0
2021-03-10 13:00:00,86.35,86.56,85.99,86.45,25529.0,72.8812,73.0584,72.5773,72.9656,25529.0
2021-03-10 13:30:00,86.45,86.55,86.18,86.25,21619.0,72.9656,73.05,72.7377,72.7968,21619.0
2021-03-10 14:00:00,86.2,86.58,86.13,86.27,34159.0,72.7546,73.0753,72.6955,72.8137,34159.0
2021-03-10 14:30:00,86.23,86.85,86.14,86.74,30728.0,72.7799,73.3032,72.704,73.2104,30728.0
2021-03-10 15:00:00,86.81,86.91,86.17,86.24,33007.0,73.2694,73.3538,72.7293,72.7884,33007.0
2021-03-10 15:30:00,86.2,86.81,86.07,86.27,89939.0,72.7546,73.2694,72.6449,72.8137,89939.0
2021-03-11 09:30:00,86.65,88.38,86.53,87.36,35993.0,73.1344,74.5946,73.0331,73.7337,35993.0
2021-03-11 10:00:00,87.48,87.97,87.06,87.71,14308.0,73.8349,74.2485,73.4804,74.0291,14308.0
2021-03-11 10:30:00,87.75,88.32,87.4,87.97,33587.0,74.0628,74.5439,73.7674,74.2485,33587.0
2021-03-11 11:00:00,88.0,88.51,87.94,88.37,50425.0,74.2738,74.7043,74.2232,74.5861,50425.0
2021-03-11 11:30:00,88.4,88.66,87.77,87.84,42865.0,74.6114,74.8309,74.0797,74.1388,42865.0
2021-03-11 12:00:00,87.87,87.91,87.65,87.84,14968.0,74.1641,74.1979,73.9784,74.1388,14968.0
2021-03-11 12:30:00,87.88,87.9,87.36,87.74,19496.0,74.1725,74.1894,73.7337,74.0544,19496.0
2021-03-11 13:00:00,87.76,88.01,87.65,88.01,65434.0,74.0713,74.2823,73.9784,74.2823,65434.0
2021-03-11 13:30:00,88.01,88.1,87.51,87.88,21028.0,74.2823,74.3582,73.8603,74.1725,21028.0
2021-03-11 14:00:00,87.92,88.26,87.88,88.14,30149.0,74.2063,74.4933,74.1725,74.392,30149.0
2021-03-11 14:30:00,88.11,88.54,88.11,88.17,39259.0,74.3667,74.7296,74.3667,74.4173,39259.0
2021-03-11 15:00:00,88.08,88.13,87.48,87.7,36517.0,74.3414,74.3836,73.8349,74.0206,36517.0
2021-03-11 15:30:00,87.7,87.87,87.34,87.5,115646.0,74.0206,74.1641,73.7168,73.8518,115646.0
2021-03-12 09:30:00,87.81,88.84,87.81,88.35,14362.0,74.1135,74.9828,74.1135,74.5692,14362.0
2021-03-12 10:00:00,88.51,88.77,88.05,88.5,18803.0,74.7043,74.9237,74.316,74.6958,18803.0
2021-03-12 10:30:00,88.45,88.74,87.56,87.72,11614.0,74.6536,74.8984,73.9025,74.0375,11614.0
2021-03-12 11:00:00,87.68,88.19,87.68,88.06,12150.0,74.0037,74.4342,74.0037,74.3245,12150.0
2021-03-12 11:30:00,88.08,88.14,87.75,88.02,10440.0,74.3414,74.392,74.0628,74.2907,10440.0
2021-03-12 12:00:00,88.06,88.57,87.9,88.35,18561.0,74.3245,74.7549,74.1894,74.5692,18561.0
2021-03-12 12:30:00,88.3,88.49,88.2,88.29,12377.0,74.527,74.6874,74.4426,74.5186,12377.0
2021-03-12 13:00:00,88.27,88.3,87.88,88.17,15175.0,74.5017,74.527,74.1725,74.4173,15175.0
2021-03-12 13:30:00,88.18,88.49,87.99,88.46,14426.0,74.4258,74.6874,74.2654,74.6621,14426.0
2021-03-12 14:00:00,88.48,88.67,88.42,88.5,30303.0,74.679,74.8393,74.6283,74.6958,30303.0
2021-03-12 14:30:00,88.46,88.62,88.19,88.53,15926.0,74.6621,74.7971,74.4342,74.7212,15926.0
2021-03-12 15:00:00,88.53,88.53,88.05,88.13,15631.0,74.7212,74.7212,74.316,74.3836,15631.0
2021-03-12 15:30:00,88.16,88.57,88.11,88.22,68884.0,74.4089,74.7549,74.3667,74.4595,68884.0
2021-03-15 09:30:00,88.33,88.59,88.0,88.33,38014.0,74.5524,74.7718,74.2738,74.5524,38014.0
2021-03-15 10:00:00,88.34,88.97,88.14,88.7,193717.0,74.5608,75.0925,74.392,74.8646,193717.0
2021-03-15 10:30:00,88.76,90.06,88.74,89.89,34917.0,74.9153,76.0125,74.8984,75.869,34917.0
2021-03-15 11:00:00,89.95,90.94,89.94,90.72,58768.0,75.9197,76.7553,75.9112,76.5696,58768.0
2021-03-15 11:30:00,90.73,90.73,89.5,89.95,16462.0,76.578,76.578,75.5399,75.9197,16462.0
2021-03-15 12:00:00,90.0,90.79,89.95,90.48,34765.0,75.9619,76.6286,75.9197,76.367,34765.0
2021-03-15 12:30:00,90.56,90.57,90.08,90.25,30677.0,76.4345,76.443,76.0294,76.1729,30677.0
2021-03-15 13:00:00,90.26,90.3,89.86,90.09,25072.0,76.1813,76.2151,75.8437,76.0378,25072.0
2021-03-15 13:30:00,90.18,90.3,90.0,90.25,17995.0,76.1138,76.2151,75.9619,76.1729,17995.0
2021-03-15 14:00:00,90.26,91.21,90.21,91.06,114471.0,76.1813,76.9831,76.1391,76.8565,114471.0
2021-03-15 14:30:00,91.0,91.01,90.48,90.82,17429.0,76.8059,76.8143,76.367,76.654,17429.0
2021-03-15 15:00:00,90.92,90.94,90.43,90.71,18218.0,76.7384,76.7553,76.3248,76.5611,18218.0
2021-03-15 15:30:00,90.79,91.27,90.69,91.09,81402.0,76.6286,77.0338,76.5442,76.8819,81402.0
2021-03-16 09:30:00,91.1,91.1,89.59,90.0,24441.0,76.8903,76.8903,75.6158,75.9619,24441.0
2021-03-16 10:00:00,90.0,90.5,89.83,90.0,27076.0,75.9619,76.3839,75.8184,75.9619,27076.0
2021-03-16 10:30:00,90.03,90.24,89.43,89.56,23637.0,75.9872,76.1644,75.4808,75.5905,23637.0
2021-03-16 11:00:00,89.58,89.58,88.73,88.73,25757.0,75.6074,75.6074,74.89,74.89,25757.0
2021-03-16 11:30:00,88.62,88.63,87.9,88.12,37613.0,74.7971,74.8056,74.1894,74.3751,37613.0
2021-03-16 12:00:00,88.12,89.02,88.03,88.25,35818.0,74.3751,75.1347,74.2991,74.4848,35818.0
2021-03-16 12:30:00,88.2,88.7,87.84,88.11,16770.0,74.4426,74.8646,74.1388,74.3667,16770.0
2021-03-16 13:00:00,88.16,88.56,88.16,88.38,14528.0,74.4089,74.7465,74.4089,74.5946,14528.0
2021-03-16 13:30:00,88.38,88.76,88.23,88.6,14338.0,74.5946,74.9153,74.468,74.7802,14338.0
2021-03-16 14:00:00,88.58,88.93,88.28,88.83,60456.0,74.7634,75.0588,74.5102,74.9744,60456.0
2021-03-16 14:30:00,88.81,89.61,88.81,89.47,39501.0,74.9575,75.6327,74.9575,75.5145,39501.0
2021-03-16 15:00:00,89.51,90.11,89.43,89.53,89078.0,75.5483,76.0547,75.4808,75.5652,89078.0
2021-03-16 15:30:00,89.49,90.06,89.21,90.06,201743.0,75.5314,76.0125,75.2951,76.0125,201743.0
2021-03-17 09:30:00,90.41,91.12,89.94,89.94,26404.0,76.3079,76.9072,75.9112,75.9112,26404.0
2021-03-17 10:00:00,90.01,90.01,88.81,89.59,25617.0,75.9703,75.9703,74.9575,75.6158,25617.0
2021-03-17 10:30:00,89.59,89.82,89.22,89.41,38426.0,75.6158,75.8099,75.3035,75.4639,38426.0
2021-03-17 11:00:00,89.37,90.18,89.37,90.18,26391.0,75.4301,76.1138,75.4301,76.1138,26391.0
2021-03-17 11:30:00,90.04,90.14,89.85,89.95,13624.0,75.9956,76.08,75.8353,75.9197,13624.0
2021-03-17 12:00:00,89.92,90.11,89.7,89.87,28490.0,75.8943,76.0547,75.7087,75.8521,28490.0
2021-03-17 12:30:00,89.9,90.01,89.59,89.89,57989.0,75.8775,75.9703,75.6158,75.869,57989.0
2021-03-17 13:00:00,89.95,90.02,89.75,89.99,16416.0,75.9197,75.9788,75.7509,75.9534,16416.0
2021-03-17 13:30:00,89.92,89.92,89.06,89.06,19212.0,75.8943,75.8943,75.1685,75.1685,19212.0
2021-03-17 14:00:00,89.05,90.02,89.05,89.79,37444.0,75.1601,75.9788,75.1601,75.7846,37444.0
2021-03-17 14:30:00,89.79,90.28,89.78,90.02,17054.0,75.7846,76.1982,75.7762,75.9788,17054.0
2021-03-17 15:00:00,90.02,90.15,89.65,89.94,26315.0,75.9788,76.0885,75.6665,75.9112,26315.0
2021-03-17 15:30:00,89.98,90.11,89.68,89.86,78409.0,75.945,76.0547,75.6918,75.8437,78409.0
2021-03-18 09:30:00,89.85,90.6,89.52,90.51,42011.0,75.8353,76.4683,75.5567,76.3923,42011.0
2021-03-18 10:00:00,90.55,90.55,89.77,89.86,82231.0,76.4261,76.4261,75.7677,75.8437,82231.0
2021-03-18 10:30:00,89.98,91.5,89.9,91.21,39223.0,75.945,77.2279,75.8775,76.9831,39223.0
2021-03-18 11:00:00,91.28,91.56,91.11,91.3,25926.0,77.0422,77.2785,76.8987,77.0591,25926.0
2021-03-18 11:30:00,91.39,91.39,90.72,90.77,18204.0,77.1351,77.1351,76.5696,76.6118,18204.0
2021-03-18 12:00:00,90.74,91.19,90.72,91.19,44139.0,76.5864,76.9663,76.5696,76.9663,44139.0
2021-03-18 12:30:00,91.19,91.38,90.67,90.74,35640.0,76.9663,77.1266,76.5274,76.5864,35640.0
2021-03-18 13:00:00,90.74,90.8,90.38,90.41,14698.0,76.5864,76.6371,76.2826,76.3079,14698.0
2021-03-18 13:30:00,90.44,90.64,90.28,90.52,67007.0,76.3332,76.502,76.1982,76.4008,67007.0
2021-03-18 14:00:00,90.52,90.57,89.68,89.76,26177.0,76.4008,76.443,75.6918,75.7593,26177.0
2021-03-18 14:30:00,89.67,89.78,89.12,89.46,36724.0,75.6833,75.7762,75.2191,75.5061,36724.0
2021-03-18 15:00:00,89.36,89.5,89.1,89.33,25077.0,75.4217,75.5399,75.2023,75.3964,25077.0
2021-03-18 15:30:00,89.34,89.34,88.5,89.03,88392.0,75.4048,75.4048,74.6958,75.1432,88392.0
2021-03-19 09:30:00,88.88,89.64,88.4,89.46,55193.0,75.0166,75.658,74.6114,75.5061,55193.0
2021-03-19 10:00:00,89.29,89.66,89.14,89.49,15720.0,75.3626,75.6749,75.236,75.5314,15720.0
2021-03-19 10:30:00,89.45,89.48,89.0,89.22,20956.0,75.4977,75.523,75.1178,75.3035,20956.0
2021-03-19 11:00:00,89.19,90.21,89.14,90.13,36148.0,75.2782,76.1391,75.236,76.0716,36148.0
2021-03-19 11:30:00,90.05,90.85,90.05,90.58,21774.0,76.0041,76.6793,76.0041,76.4514,21774.0
2021-03-19 12:00:00,90.58,90.66,90.12,90.2,13308.0,76.4514,76.5189,76.0632,76.1307,13308.0
2021-03-19 12:30:00,90.2,90.47,90.06,90.09,15691.0,76.1307,76.3586,76.0125,76.0378,15691.0
2021-03-19 13:00:00,90.09,90.13,89.88,90.12,9224.0,76.0378,76.0716,75.8606,76.0632,9224.0
2021-03-19 13:30:00,90.12,90.25,89.87,90.18,16057.0,76.0632,76.1729,75.8521,76.1138,16057.0
2021-03-19 14:00:00,90.24,90.29,89.88,90.03,17839.0,76.1644,76.2066,75.8606,75.9872,17839.0
2021-03-19 14:30:00,90.03,90.42,89.93,90.36,16140.0,75.9872,76.3164,75.9028,76.2657,16140.0
2021-03-19 15:00:00,90.39,90.51,90.14,90.38,28785.0,76.291,76.3923,76.08,76.2826,28785.0
2021-03-19 15:30:00,90.43,90.63,89.74,89.93,78670.0,76.3248,76.4936,75.7424,75.9028,78670.0
2021-03-22 09:30:00,89.79,90.66,89.22,90.28,14956.0,75.7846,76.5189,75.3035,76.1982,14956.0
2021-03-22 10:00:00,90.33,90.51,88.98,89.06,26736.0,76.2404,76.3923,75.101,75.1685,26736.0
2021-03-22 10:30:00,89.12,89.27,88.65,88.81,25964.0,75.2191,75.3457,74.8224,74.9575,25964.0
2021-03-22 11:00:00,88.84,88.84,87.8,87.92,27901.0,74.9828,74.9828,74.105,74.2063,27901.0
2021-03-22 11:30:00,88.13,88.77,87.96,88.37,37814.0,74.3836,74.9237,74.2401,74.5861,37814.0
2021-03-22 12:00:00,88.48,88.69,87.76,88.29,20812.0,74.679,74.8562,74.0713,74.5186,20812.0
2021-03-22 12:30:00,88.37,88.69,88.24,88.55,10558.0,74.5861,74.8562,74.4764,74.738,10558.0
2021-03-22 13:00:00,88.54,89.24,88.37,89.18,11317.0,74.7296,75.3204,74.5861,75.2698,11317.0
2021-03-22 13:30:00,89.22,89.25,88.83,89.09,14058.0,75.3035,75.3289,74.9744,75.1938,14058.0
2021-03-22 14:00:00,89.04,89.55,89.04,89.54,11518.0,75.1516,75.5821,75.1516,75.5736,11518.0
2021-03-22 14:30:00,89.59,89.63,89.14,89.27,14127.0,75.6158,75.6496,75.236,75.3457,14127.0
2021-03-22 15:00:00,89.27,89.36,88.84,88.98,21742.0,75.3457,75.4217,74.9828,75.101,21742.0
2021-03-22 15:30:00,88.96,89.11,88.43,88.72,109488.0,75.0841,75.2107,74.6368,74.8815,109488.0
2021-03-23 09:30:00,87.7,89.02,87.7,89.02,20521.0,74.0206,75.1347,74.0206,75.1347,20521.0
2021-03-23 10:00:00,88.99,89.26,88.08,88.08,16087.0,75.1094,75.3373,74.3414,74.3414,16087.0
2021-03-23 10:30:00,88.09,88.14,86.39,86.63,41843.0,74.3498,74.392,72.915,73.1175,41843.0
2021-03-23 11:00:00,86.58,86.91,86.17,86.71,50767.0,73.0753,73.3538,72.7293,73.185,50767.0
2021-03-23 11:30:00,86.74,86.84,85.8,86.01,32551.0,73.2104,73.2948,72.417,72.5942,32551.0
2021-03-23 12:00:00,86.09,86.12,85.67,85.92,24545.0,72.6617,72.6871,72.3073,72.5183,24545.0
2021-03-23 12:30:00,85.92,86.02,85.41,85.58,22946.0,72.5183,72.6027,72.0878,72.2313,22946.0
2021-03-23 13:00:00,85.52,86.04,85.46,86.01,12659.0,72.1807,72.6195,72.13,72.5942,12659.0
2021-03-23 13:30:00,85.93,86.27,85.14,85.38,47418.0,72.5267,72.8137,71.8599,72.0625,47418.0
2021-03-23 14:00:00,85.39,85.83,85.26,85.74,34996.0,72.0709,72.4423,71.9612,72.3663,34996.0
2021-03-23 14:30:00,85.77,85.77,85.0,85.04,27516.0,72.3917,72.3917,71.7418,71.7755,27516.0
2021-03-23 15:00:00,85.07,85.5,84.82,84.82,37146.0,71.8008,72.1638,71.5898,71.5898,37146.0
2021-03-23 15:30:00,84.78,85.15,84.28,84.78,133138.0,71.5561,71.8684,71.1341,71.5561,133138.0
2021-03-24 09:30:00,85.75,87.61,85.22,86.93,20317.0,72.3748,73.9447,71.9275,73.3707,20317.0
2021-03-24 10:00:00,87.17,87.71,86.86,87.56,27312.0,73.5733,74.0291,73.3116,73.9025,27312.0
2021-03-24 10:30:00,87.61,88.18,87.35,87.87,31687.0,73.9447,74.4258,73.7252,74.1641,31687.0
2021-03-24 11:00:00,88.04,88.34,87.71,88.21,28636.0,74.3076,74.5608,74.0291,74.4511,28636.0
2021-03-24 11:30:00,88.16,88.47,87.93,88.34,29171.0,74.4089,74.6705,74.2147,74.5608,29171.0
2021-03-24 12:00:00,88.33,88.96,88.11,88.84,25579.0,74.5524,75.0841,74.3667,74.9828,25579.0
2021-03-24 12:30:00,88.79,89.03,88.61,88.84,14543.0,74.9406,75.1432,74.7887,74.9828,14543.0
2021-03-24 13:00:00,88.83,88.83,88.24,88.29,25887.0,74.9744,74.9744,74.4764,74.5186,25887.0
2021-03-24 13:30:00,88.19,88.45,87.93,88.39,20570.0,74.4342,74.6536,74.2147,74.603,20570.0
2021-03-24 14:00:00,88.37,88.5,87.96,88.0,33355.0,74.5861,74.6958,74.2401,74.2738,33355.0
2021-03-24 14:30:00,87.95,87.98,87.37,87.73,52358.0,74.2316,74.2569,73.7421,74.0459,52358.0
2021-03-24 15:00:00,87.73,87.91,87.38,87.49,25945.0,74.0459,74.1979,73.7505,73.8434,25945.0
2021-03-24 15:30:00,87.46,87.48,86.69,86.88,125250.0,73.8181,73.8349,73.1682,73.3285,125250.0
2021-03-25 09:30:00,87.11,87.11,85.49,85.49,16622.0,73.5227,73.5227,72.1553,72.1553,16622.0
2021-03-25 10:00:00,85.45,86.33,85.1,86.17,24383.0,72.1216,72.8643,71.8262,72.7293,24383.0
2021-03-25 10:30:00,86.32,86.5,85.88,86.5,20237.0,72.8559,73.0078,72.4845,73.0078,20237.0
2021-03-25 11:00:00,86.36,86.62,86.14,86.38,28556.0,72.8896,73.1091,72.704,72.9065,28556.0
2021-03-25 11:30:00,86.4,87.32,86.4,87.23,37011.0,72.9234,73.6999,72.9234,73.6239,37011.0
2021-03-25 12:00:00,87.24,87.42,86.95,86.99,42048.0,73.6324,73.7843,73.3876,73.4214,42048.0
2021-03-25 12:30:00,86.99,87.74,86.96,87.46,29049.0,73.4214,74.0544,73.396,73.8181,29049.0
2021-03-25 13:00:00,87.3,87.6,87.23,87.57,24341.0,73.683,73.9362,73.6239,73.9109,24341.0
2021-03-25 13:30:00,87.64,88.01,87.39,87.42,23539.0,73.97,74.2823,73.759,73.7843,23539.0
2021-03-25 14:00:00,87.42,87.82,87.28,87.29,23675.0,73.7843,74.1219,73.6661,73.6746,23675.0
2021-03-25 14:30:00,87.26,87.78,87.21,87.57,28462.0,73.6493,74.0881,73.6071,73.9109,28462.0
2021-03-25 15:00:00,87.59,87.9,87.37,87.9,31328.0,73.9278,74.1894,73.7421,74.1894,31328.0
2021-03-25 15:30:00,87.86,88.21,87.81,87.86,105700.0,74.1557,74.4511,74.1135,74.1557,105700.0
2021-03-26 09:30:00,88.24,89.3,88.24,89.27,11992.0,74.4764,75.3711,74.4764,75.3457,11992.0
2021-03-26 10:00:00,89.09,90.17,89.09,89.9,17628.0,75.1938,76.1054,75.1938,75.8775,17628.0
2021-03-26 10:30:00,89.92,90.29,89.63,90.26,20186.0,75.8943,76.2066,75.6496,76.1813,20186.0
2021-03-26 11:00:00,90.2,90.4,89.64,90.27,30801.0,76.1307,76.2995,75.658,76.1898,30801.0
2021-03-26 11:30:00,90.27,90.63,90.09,90.33,17190.0,76.1898,76.4936,76.0378,76.2404,17190.0
2021-03-26 12:00:00,90.35,90.78,90.29,90.65,15327.0,76.2573,76.6202,76.2066,76.5105,15327.0
2021-03-26 12:30:00,90.59,90.81,90.27,90.34,7557.0,76.4598,76.6455,76.1898,76.2488,7557.0
2021-03-26 13:00:00,90.33,90.42,89.52,89.52,15906.0,76.2404,76.3164,75.5567,75.5567,15906.0
2021-03-26 13:30:00,89.62,89.74,88.62,88.88,50085.0,75.6411,75.7424,74.7971,75.0166,50085.0
2021-03-26 14:00:00,88.85,89.07,88.56,88.96,17096.0,74.9912,75.1769,74.7465,75.0841,17096.0
2021-03-26 14:30:00,88.94,89.35,88.35,89.35,23622.0,75.0672,75.4133,74.5692,75.4133,23622.0
2021-03-26 15:00:00,89.26,90.08,89.17,89.93,21004.0,75.3373,76.0294,75.2613,75.9028,21004.0
2021-03-26 15:30:00,90.08,90.58,89.81,90.52,74322.0,76.0294,76.4514,75.8015,76.4008,74322.0
2021-03-29 09:30:00,90.69,92.43,90.69,92.15,53892.0,76.5442,78.0128,76.5442,77.7765,53892.0
2021-03-29 10:00:00,92.15,92.15,90.57,90.57,24385.0,77.7765,77.7765,76.443,76.443,24385.0
2021-03-29 10:30:00,90.67,90.73,89.49,89.73,31313.0,76.5274,76.578,75.5314,75.734,31313.0
2021-03-29 11:00:00,89.63,89.89,88.81,89.56,29396.0,75.6496,75.869,74.9575,75.5905,29396.0
2021-03-29 11:30:00,89.48,90.08,89.48,89.57,15925.0,75.523,76.0294,75.523,75.5989,15925.0
2021-03-29 12:00:00,89.62,89.79,88.75,89.06,16874.0,75.6411,75.7846,74.9068,75.1685,16874.0
2021-03-29 12:30:00,89.07,89.09,88.37,88.44,17688.0,75.1769,75.1938,74.5861,74.6452,17688.0
2021-03-29 13:00:00,88.48,88.95,88.39,88.52,10363.0,74.679,75.0756,74.603,74.7127,10363.0
2021-03-29 13:30:00,88.51,88.99,88.45,88.66,17179.0,74.7043,75.1094,74.6536,74.8309,17179.0
2021-03-29 14:00:00,88.66,89.36,88.62,89.28,12512.0,74.8309,75.4217,74.7971,75.3542,12512.0
2021-03-29 14:30:00,89.23,89.33,88.84,89.32,17942.0,75.312,75.3964,74.9828,75.3879,17942.0
2021-03-29 15:00:00,89.35,89.6,88.45,88.45,69522.0,75.4133,75.6243,74.6536,74.6536,69522.0
2021-03-29 15:30:00,88.47,89.05,88.06,88.35,155561.0,74.6705,75.1601,74.3245,74.5692,155561.0
2021-03-30 09:30:00,88.23,88.83,87.15,88.83,46178.0,74.468,74.9744,73.5564,74.9744,46178.0
2021-03-30 10:00:00,88.83,89.24,88.44,89.04,22416.0,74.9744,75.3204,74.6452,75.1516,22416.0
2021-03-30 10:30:00,89.14,89.63,88.84,88.89,13249.0,75.236,75.6496,74.9828,75.025,13249.0
2021-03-30 11:00:00,88.92,89.42,88.92,89.06,32366.0,75.0503,75.4723,75.0503,75.1685,32366.0
2021-03-30 11:30:00,89.04,89.53,88.97,89.29,19391.0,75.1516,75.5652,75.0925,75.3626,19391.0
2021-03-30 12:00:00,89.39,90.13,89.39,90.01,20630.0,75.447,76.0716,75.447,75.9703,20630.0
2021-03-30 12:30:00,89.94,89.94,89.67,89.75,24021.0,75.9112,75.9112,75.6833,75.7509,24021.0
2021-03-30 13:00:00,89.75,89.86,89.42,89.58,28778.0,75.7509,75.8437,75.4723,75.6074,28778.0
2021-03-30 13:30:00,89.57,89.86,89.45,89.86,21277.0,75.5989,75.8437,75.4977,75.8437,21277.0
2021-03-30 14:00:00,89.81,90.15,89.67,90.15,20453.0,75.8015,76.0885,75.6833,76.0885,20453.0
2021-03-30 14:30:00,90.17,90.2,89.77,90.2,7393.0,76.1054,76.1307,75.7677,76.1307,7393.0
2021-03-30 15:00:00,90.24,90.39,90.12,90.28,16931.0,76.1644,76.291,76.0632,76.1982,16931.0
2021-03-30 15:30:00,90.31,90.48,90.03,90.27,39011.0,76.2235,76.367,75.9872,76.1898,39011.0
2021-03-31 09:30:00,90.06,90.95,89.81,89.84,10543.0,76.0125,76.7637,75.8015,75.8268,10543.0
2021-03-31 10:00:00,89.98,89.98,88.03,88.03,23725.0,75.945,75.945,74.2991,74.2991,23725.0
2021-03-31 10:30:00,88.0,89.04,88.0,89.04,11389.0,74.2738,75.1516,74.2738,75.1516,11389.0
2021-03-31 11:00:00,89.07,89.51,88.87,89.17,29771.0,75.1769,75.5483,75.0081,75.2613,29771.0
2021-03-31 11:30:00,89.12,89.12,88.61,88.87,8462.0,75.2191,75.2191,74.7887,75.0081,8462.0
2021-03-31 12:00:00,88.95,89.31,88.95,89.06,6890.0,75.0756,75.3795,75.0756,75.1685,6890.0
2021-03-31 12:30:00,89.01,89.45,88.9,89.17,7289.0,75.1263,75.4977,75.0334,75.2613,7289.0
2021-03-31 13:00:00,89.06,89.34,88.92,89.06,9949.0,75.1685,75.4048,75.0503,75.1685,9949.0
2021-03-31 13:30:00,89.07,89.57,89.06,89.57,16058.0,75.1769,75.5989,75.1685,75.5989,16058.0
2021-03-31 14:00:00,89.55,89.69,89.09,89.3,12589.0,75.5821,75.7002,75.1938,75.3711,12589.0
2021-03-31 14:30:00,89.33,89.57,89.22,89.22,18256.0,75.3964,75.5989,75.3035,75.3035,18256.0
2021-03-31 15:00:00,89.2,89.83,89.12,89.63,27655.0,75.2867,75.8184,75.2191,75.6496,27655.0
2021-03-31 15:30:00,89.68,89.74,88.88,88.9,87202.0,75.6918,75.7424,75.0166,75.0334,87202.0
2021-04-01 09:30:00,89.83,89.95,87.98,89.51,49453.0,75.8184,75.9197,74.2569,75.5483,49453.0
2021-04-01 10:00:00,89.34,90.0,89.31,89.86,18392.0,75.4048,75.9619,75.3795,75.8437,18392.0
2021-04-01 10:30:00,90.03,90.12,89.41,89.44,53435.0,75.9872,76.0632,75.4639,75.4892,53435.0
2021-04-01 11:00:00,89.44,89.85,89.37,89.68,17327.0,75.4892,75.8353,75.4301,75.6918,17327.0
2021-04-01 11:30:00,89.69,89.97,89.51,89.93,28390.0,75.7002,75.9366,75.5483,75.9028,28390.0
2021-04-01 12:00:00,89.81,90.06,89.57,90.03,11747.0,75.8015,76.0125,75.5989,75.9872,11747.0
2021-04-01 12:30:00,89.88,89.88,89.46,89.52,14901.0,75.8606,75.8606,75.5061,75.5567,14901.0
2021-04-01 13:00:00,89.55,90.07,89.5,90.05,12847.0,75.5821,76.021,75.5399,76.0041,12847.0
2021-04-01 13:30:00,90.05,90.3,89.58,89.71,13072.0,76.0041,76.2151,75.6074,75.7171,13072.0
2021-04-01 14:00:00,89.67,89.77,89.15,89.26,10918.0,75.6833,75.7677,75.2445,75.3373,10918.0
2021-04-01 14:30:00,89.15,89.91,89.15,89.86,9985.0,75.2445,75.8859,75.2445,75.8437,9985.0
2021-04-01 15:00:00,89.87,90.03,89.59,89.75,25570.0,75.8521,75.9872,75.6158,75.7509,25570.0
2021-04-01 15:30:00,89.73,89.89,89.36,89.78,73997.0,75.734,75.869,75.4217,75.7762,73997.0
2021-04-05 09:30:00,90.44,91.2,90.15,90.9,12451.0,76.3332,76.9747,76.0885,76.7215,12451.0
2021-04-05 10:00:00,90.91,91.43,90.07,91.18,33097.0,76.7299,77.1688,76.021,76.9578,33097.0
2021-04-05 10:30:00,91.2,91.43,90.86,91.42,17299.0,76.9747,77.1688,76.6877,77.1604,17299.0
2021-04-05 11:00:00,91.34,92.62,91.29,92.55,19871.0,77.0929,78.1732,77.0507,78.1141,19871.0
2021-04-05 11:30:00,92.56,92.9,92.33,92.84,31581.0,78.1226,78.4095,77.9284,78.3589,31581.0
2021-04-05 12:00:00,92.76,93.76,92.68,93.76,103577.0,78.2914,79.1354,78.2238,79.1354,103577.0
2021-04-05 12:30:00,93.76,93.76,92.47,92.48,21159.0,79.1354,79.1354,78.0466,78.055,21159.0
2021-04-05 13:00:00,92.41,92.94,92.38,92.91,14622.0,77.996,78.4433,77.9706,78.418,14622.0
2021-04-05 13:30:00,92.97,94.21,92.92,93.61,89131.0,78.4686,79.5152,78.4264,79.0088,89131.0
2021-04-05 14:00:00,93.65,93.88,93.37,93.71,54536.0,79.0425,79.2367,78.8062,79.0932,54536.0
2021-04-05 14:30:00,93.71,93.86,93.54,93.71,125980.0,79.0932,79.2198,78.9497,79.0932,125980.0
2021-04-05 15:00:00,93.72,94.0,93.5,93.81,89914.0,79.1016,79.338,78.9159,79.1776,89914.0
2021-04-05 15:30:00,93.78,93.85,93.31,93.32,141976.0,79.1523,79.2114,78.7556,78.764,141976.0
2021-04-06 09:30:00,92.69,93.37,92.69,92.82,19463.0,78.2323,78.8062,78.2323,78.342,19463.0
2021-04-06 10:00:00,92.75,93.8,92.72,93.8,21653.0,78.2829,79.1691,78.2576,79.1691,21653.0
2021-04-06 10:30:00,93.77,93.96,93.31,93.34,26770.0,79.1438,79.3042,78.7556,78.7809,26770.0
2021-04-06 11:00:00,93.33,93.37,92.97,93.3,12927.0,78.7725,78.8062,78.4686,78.7471,12927.0
2021-04-06 11:30:00,93.24,93.3,93.01,93.04,45661.0,78.6965,78.7471,78.5024,78.5277,45661.0
2021-04-06 12:00:00,93.08,93.25,92.81,93.04,18038.0,78.5615,78.7049,78.3336,78.5277,18038.0
2021-04-06 12:30:00,93.06,93.28,92.97,93.11,14007.0,78.5446,78.7303,78.4686,78.5868,14007.0
2021-04-06 13:00:00,93.13,93.45,93.07,93.45,16363.0,78.6037,78.8737,78.553,78.8737,16363.0
2021-04-06 13:30:00,93.45,93.56,93.37,93.41,12246.0,78.8737,78.9666,78.8062,78.84,12246.0
2021-04-06 14:00:00,93.49,93.61,93.44,93.5,24772.0,78.9075,79.0088,78.8653,78.9159,24772.0
2021-04-06 14:30:00,93.56,93.65,92.88,92.93,32787.0,78.9666,79.0425,78.3927,78.4349,32787.0
2021-04-06 15:00:00,93.05,93.23,92.71,92.94,36332.0,78.5361,78.6881,78.2492,78.4433,36332.0
2021-04-06 15:30:00,93.02,93.06,92.65,92.95,58812.0,78.5108,78.5446,78.1985,78.4517,58812.0
2021-04-07 09:30:00,93.26,94.04,92.67,92.86,14323.0,78.7134,79.3717,78.2154,78.3758,14323.0
2021-04-07 10:00:00,93.1,93.1,92.07,92.62,30044.0,78.5783,78.5783,77.709,78.1732,30044.0
2021-04-07 10:30:00,92.62,92.63,91.83,91.95,48098.0,78.1732,78.1816,77.5064,77.6077,48098.0
2021-04-07 11:00:00,91.84,91.98,91.37,91.55,25674.0,77.5149,77.633,77.1182,77.2701,25674.0
2021-04-07 11:30:00,91.56,91.63,91.07,91.4,17667.0,77.2785,77.3376,76.865,77.1435,17667.0
2021-04-07 12:00:00,91.42,91.7,91.41,91.49,10221.0,77.1604,77.3967,77.1519,77.2195,10221.0
2021-04-07 12:30:00,91.5,91.75,91.47,91.68,10023.0,77.2279,77.4389,77.2026,77.3798,10023.0
2021-04-07 13:00:00,91.71,91.81,91.58,91.76,15345.0,77.4051,77.4895,77.2954,77.4473,15345.0
2021-04-07 13:30:00,91.73,91.73,91.33,91.4,12497.0,77.422,77.422,77.0844,77.1435,12497.0
2021-04-07 14:00:00,91.35,91.51,91.11,91.36,17573.0,77.1013,77.2363,76.8987,77.1097,17573.0
2021-04-07 14:30:00,91.35,91.58,91.17,91.53,23055.0,77.1013,77.2954,76.9494,77.2532,23055.0
2021-04-07 15:00:00,91.6,92.02,91.58,91.92,18036.0,77.3123,77.6668,77.2954,77.5824,18036.0
2021-04-07 15:30:00,91.92,92.26,91.89,92.23,91589.0,77.5824,77.8694,77.5571,77.844,91589.0
2021-04-08 09:30:00,92.17,93.1,91.32,91.93,11845.0,77.7934,78.5783,77.076,77.5908,11845.0
2021-04-08 10:00:00,91.84,91.97,90.52,90.57,32317.0,77.5149,77.6246,76.4008,76.443,32317.0
2021-04-08 10:30:00,90.57,91.2,90.23,90.78,23296.0,76.443,76.9747,76.156,76.6202,23296.0
2021-04-08 11:00:00,90.85,91.38,90.75,90.91,40274.0,76.6793,77.1266,76.5949,76.7299,40274.0
2021-04-08 11:30:00,90.81,91.29,90.71,91.05,19037.0,76.6455,77.0507,76.5611,76.8481,19037.0
2021-04-08 12:00:00,91.06,91.52,91.02,91.36,16602.0,76.8565,77.2448,76.8228,77.1097,16602.0
2021-04-08 12:30:00,91.39,91.52,91.24,91.52,26959.0,77.1351,77.2448,77.0085,77.2448,26959.0
2021-04-08 13:00:00,91.49,91.49,90.97,90.97,19220.0,77.2195,77.2195,76.7806,76.7806,19220.0
2021-04-08 13:30:00,90.93,91.07,90.84,90.84,12935.0,76.7468,76.865,76.6708,76.6708,12935.0
2021-04-08 14:00:00,90.8,91.19,90.8,90.98,38380.0,76.6371,76.9663,76.6371,76.789,38380.0
2021-04-08 14:30:00,90.95,91.63,90.93,91.46,59486.0,76.7637,77.3376,76.7468,77.1941,59486.0
2021-04-08 15:00:00,91.43,91.71,91.42,91.59,41749.0,77.1688,77.4051,77.1604,77.3039,41749.0
2021-04-08 15:30:00,91.58,91.59,91.0,91.31,122420.0,77.2954,77.3039,76.8059,77.0675,122420.0
2021-04-09 09:30:00,92.15,93.0,92.14,92.63,15660.0,77.7765,78.4939,77.7681,78.1816,15660.0
2021-04-09 10:00:00,92.66,92.66,91.72,91.73,30559.0,78.207,78.207,77.4136,77.422,30559.0
2021-04-09 10:30:00,91.73,91.98,91.31,91.8,44310.0,77.422,77.633,77.0675,77.4811,44310.0
2021-04-09 11:00:00,91.89,92.25,91.89,92.02,13925.0,77.5571,77.8609,77.5571,77.6668,13925.0
2021-04-09 11:30:00,92.1,92.19,91.97,92.04,18984.0,77.7343,77.8103,77.6246,77.6837,18984.0
2021-04-09 12:00:00,92.0,92.25,91.93,92.05,40080.0,77.6499,77.8609,77.5908,77.6921,40080.0
2021-04-09 12:30:00,91.96,92.42,91.96,92.31,30619.0,77.6162,78.0044,77.6162,77.9116,30619.0
2021-04-09 13:00:00,92.26,92.45,92.15,92.39,26183.0,77.8694,78.0297,77.7765,77.9791,26183.0
2021-04-09 13:30:00,92.33,92.69,92.29,92.66,39943.0,77.9284,78.2323,77.8947,78.207,39943.0
2021-04-09 14:00:00,92.67,92.88,92.61,92.75,41684.0,78.2154,78.3927,78.1648,78.2829,41684.0
2021-04-09 14:30:00,92.75,92.92,92.69,92.85,21943.0,78.2829,78.4264,78.2323,78.3673,21943.0
2021-04-09 15:00:00,92.82,93.12,92.72,93.02,41827.0,78.342,78.5952,78.2576,78.5108,41827.0
2021-04-09 15:30:00,93.0,93.4,92.92,93.26,92397.0,78.4939,78.8315,78.4264,78.7134,92397.0
2021-04-12 09:30:00,93.61,94.38,93.38,93.56,81776.0,79.0088,79.6587,78.8147,78.9666,81776.0
2021-04-12 10:00:00,93.58,94.11,93.53,94.02,20420.0,78.9835,79.4308,78.9413,79.3548,20420.0
2021-04-12 10:30:00,94.09,94.27,93.87,94.16,33050.0,79.4139,79.5658,79.2282,79.473,33050.0
2021-04-12 11:00:00,94.22,95.03,94.04,94.96,30658.0,79.5236,80.2073,79.3717,80.1482,30658.0
2021-04-12 11:30:00,94.99,95.29,94.7,95.18,21693.0,80.1735,80.4267,79.9288,80.3339,21693.0
2021-04-12 12:00:00,95.13,95.32,95.13,95.29,13724.0,80.2917,80.4521,80.2917,80.4267,13724.0
2021-04-12 12:30:00,95.3,95.54,95.26,95.51,20588.0,80.4352,80.6377,80.4014,80.6124,20588.0
2021-04-12 13:00:00,95.53,95.92,95.29,95.84,30440.0,80.6293,80.9585,80.4267,80.891,30440.0
2021-04-12 13:30:00,95.82,96.1,95.65,95.67,27670.0,80.8741,81.1104,80.7306,80.7475,27670.0
2021-04-12 14:00:00,95.75,95.81,95.39,95.39,18896.0,80.815,80.8656,80.5111,80.5111,18896.0
2021-04-12 14:30:00,95.4,95.76,95.33,95.57,19248.0,80.5196,80.8234,80.4605,80.6631,19248.0
2021-04-12 15:00:00,95.57,96.14,95.54,96.14,31570.0,80.6631,81.1442,80.6377,81.1442,31570.0
2021-04-12 15:30:00,96.14,96.5,96.06,96.06,102465.0,81.1442,81.448,81.0766,81.0766,102465.0
2021-04-13 09:30:00,95.75,95.75,93.58,93.79,27409.0,80.815,80.815,78.9835,79.1607,27409.0
2021-04-13 10:00:00,93.73,95.35,93.53,95.21,69045.0,79.1101,80.4774,78.9413,80.3592,69045.0
2021-04-13 10:30:00,95.04,95.64,94.81,95.41,75204.0,80.2157,80.7221,80.0216,80.528,75204.0
2021-04-13 11:00:00,95.45,95.81,95.25,95.3,31995.0,80.5618,80.8656,80.393,80.4352,31995.0
2021-04-13 11:30:00,95.39,95.59,95.16,95.47,15010.0,80.5111,80.6799,80.317,80.5787,15010.0
2021-04-13 12:00:00,95.45,96.02,95.44,95.66,15971.0,80.5618,81.0429,80.5533,80.739,15971.0
2021-04-13 12:30:00,95.66,95.71,95.09,95.15,19731.0,80.739,80.7812,80.2579,80.3086,19731.0
2021-04-13 13:00:00,95.13,95.21,94.82,95.03,18126.0,80.2917,80.3592,80.0301,80.2073,18126.0
2021-04-13 13:30:00,95.08,95.24,94.97,95.15,14172.0,80.2495,80.3845,80.1567,80.3086,14172.0
2021-04-13 14:00:00,95.22,95.66,95.22,95.64,12944.0,80.3677,80.739,80.3677,80.7221,12944.0
2021-04-13 14:30:00,95.62,95.7,95.28,95.37,18814.0,80.7053,80.7728,80.4183,80.4943,18814.0
2021-04-13 15:00:00,95.36,95.67,95.36,95.51,23827.0,80.4858,80.7475,80.4858,80.6124,23827.0
2021-04-13 15:30:00,95.53,95.63,95.21,95.55,75752.0,80.6293,80.7137,80.3592,80.6462,75752.0
2021-04-14 09:30:00,95.79,96.39,95.79,96.11,5781.0,80.8488,81.3552,80.8488,81.1188,5781.0
2021-04-14 10:00:00,96.07,96.55,95.64,96.42,40322.0,81.0851,81.4902,80.7221,81.3805,40322.0
2021-04-14 10:30:00,96.42,97.09,96.33,97.01,25464.0,81.3805,81.946,81.3045,81.8785,25464.0
2021-04-14 11:00:00,97.02,97.41,96.9,97.01,36260.0,81.8869,82.2161,81.7856,81.8785,36260.0
2021-04-14 11:30:00,97.14,97.57,96.88,97.1,8374.0,81.9882,82.3511,81.7687,81.9544,8374.0
2021-04-14 12:00:00,97.19,97.7,97.11,97.7,12101.0,82.0304,82.4608,81.9629,82.4608,12101.0
2021-04-14 12:30:00,97.58,97.86,97.5,97.8,12958.0,82.3595,82.5959,82.292,82.5452,12958.0
2021-04-14 13:00:00,97.86,97.88,97.48,97.7,16915.0,82.5959,82.6128,82.2751,82.4608,16915.0
2021-04-14 13:30:00,97.67,97.77,97.2,97.24,16123.0,82.4355,82.5199,82.0388,82.0726,16123.0
2021-04-14 14:00:00,97.15,97.24,96.77,96.88,21059.0,81.9966,82.0726,81.6759,81.7687,21059.0
2021-04-14 14:30:00,96.88,96.91,96.45,96.45,25250.0,81.7687,81.7941,81.4058,81.4058,25250.0
2021-04-14 15:00:00,96.38,96.57,96.12,96.43,26463.0,81.3467,81.5071,81.1273,81.3889,26463.0
2021-04-14 15:30:00,96.39,96.39,96.0,96.3,76915.0,81.3552,81.3552,81.026,81.2792,76915.0
2021-04-15 09:30:00,97.07,97.74,96.47,97.56,13368.0,81.9291,82.4946,81.4227,82.3427,13368.0
2021-04-15 10:00:00,97.61,98.1,97.09,97.78,34319.0,82.3849,82.7984,81.946,82.5284,34319.0
2021-04-15 10:30:00,97.88,98.23,97.67,97.93,23162.0,82.6128,82.9082,82.4355,82.655,23162.0
2021-04-15 11:00:00,97.93,98.41,97.69,98.26,17865.0,82.655,83.0601,82.4524,82.9335,17865.0
2021-04-15 11:30:00,98.3,98.75,98.16,98.28,20085.0,82.9672,83.3471,82.8491,82.9504,20085.0
2021-04-15 12:00:00,98.31,98.39,97.89,98.01,32042.0,82.9757,83.0432,82.6212,82.7225,32042.0
2021-04-15 12:30:00,98.06,98.55,97.64,97.72,55769.0,82.7647,83.1782,82.4102,82.4777,55769.0
2021-04-15 13:00:00,97.75,97.94,97.48,97.73,15486.0,82.503,82.6634,82.2751,82.4862,15486.0
2021-04-15 13:30:00,97.76,97.93,97.55,97.79,15177.0,82.5115,82.655,82.3342,82.5368,15177.0
2021-04-15 14:00:00,97.89,98.11,97.76,97.84,14012.0,82.6212,82.8069,82.5115,82.579,14012.0
2021-04-15 14:30:00,97.85,98.25,97.68,97.73,65175.0,82.5874,82.925,82.444,82.4862,65175.0
2021-04-15 15:00:00,97.78,97.86,97.08,97.3,46779.0,82.5284,82.5959,81.9375,82.1232,46779.0
2021-04-15 15:30:00,97.37,97.62,97.24,97.25,75752.0,82.1823,82.3933,82.0726,82.081,75752.0
2021-04-16 09:30:00,97.97,98.92,97.67,98.61,15167.0,82.6887,83.4905,82.4355,83.2289,15167.0
2021-04-16 10:00:00,98.45,98.68,97.3,98.12,33982.0,83.0938,83.288,82.1232,82.8153,33982.0
2021-04-16 10:30:00,98.14,98.27,97.72,97.9,29711.0,82.8322,82.9419,82.4777,82.6296,29711.0
2021-04-16 11:00:00,97.9,98.73,97.9,98.55,31119.0,82.6296,83.3302,82.6296,83.1782,31119.0
2021-04-16 11:30:00,98.59,98.7,98.34,98.34,34584.0,83.212,83.3049,83.001,83.001,34584.0
2021-04-16 12:00:00,98.21,98.26,97.78,97.91,8111.0,82.8913,82.9335,82.5284,82.6381,8111.0
2021-04-16 12:30:00,97.9,98.24,97.9,98.24,11747.0,82.6296,82.9166,82.6296,82.9166,11747.0
2021-04-16 13:00:00,98.22,98.43,98.04,98.04,11651.0,82.8997,83.077,82.7478,82.7478,11651.0
2021-04-16 13:30:00,98.01,98.42,97.96,98.37,12116.0,82.7225,83.0685,82.6803,83.0263,12116.0
2021-04-16 14:00:00,98.33,98.9,98.3,98.8,26340.0,82.9926,83.4737,82.9672,83.3893,26340.0
2021-04-16 14:30:00,98.81,98.86,98.35,98.41,22020.0,83.3977,83.4399,83.0094,83.0601,22020.0
2021-04-16 15:00:00,98.41,98.56,98.38,98.42,13742.0,83.0601,83.1867,83.0348,83.0685,13742.0
2021-04-16 15:30:00,98.43,98.57,98.08,98.08,76325.0,83.077,83.1951,82.7816,82.7816,76325.0
2021-04-19 09:30:00,98.51,98.93,97.49,98.54,68975.0,83.1445,83.499,82.2836,83.1698,68975.0
2021-04-19 10:00:00,98.53,99.28,98.34,99.28,59134.0,83.1614,83.7944,83.001,83.7944,59134.0
2021-04-19 10:30:00,99.27,99.52,98.7,98.74,41896.0,83.7859,83.9969,83.3049,83.3386,41896.0
2021-04-19 11:00:00,98.73,98.99,98.6,98.85,32775.0,83.3302,83.5496,83.2204,83.4315,32775.0
2021-04-19 11:30:00,98.92,99.1,98.65,98.86,19837.0,83.4905,83.6425,83.2627,83.4399,19837.0
2021-04-19 12:00:00,98.91,99.13,98.9,98.97,20448.0,83.4821,83.6678,83.4737,83.5327,20448.0
2021-04-19 12:30:00,99.03,99.18,98.9,98.96,16845.0,83.5834,83.71,83.4737,83.5243,16845.0
2021-04-19 13:00:00,98.98,99.17,98.94,99.16,15719.0,83.5412,83.7015,83.5074,83.6931,15719.0
2021-04-19 13:30:00,99.19,99.24,98.91,99.0,16651.0,83.7184,83.7606,83.4821,83.5581,16651.0
2021-04-19 14:00:00,99.08,99.1,98.89,99.05,15975.0,83.6256,83.6425,83.4652,83.6003,15975.0
2021-04-19 14:30:00,99.07,99.1,98.88,98.96,32912.0,83.6171,83.6425,83.4568,83.5243,32912.0
2021-04-19 15:00:00,98.96,99.09,98.65,98.66,37950.0,83.5243,83.634,83.2627,83.2711,37950.0
2021-04-19 15:30:00,98.65,98.73,98.0,98.34,111440.0,83.2627,83.3302,82.714,83.001,111440.0
2021-04-20 09:30:00,98.39,98.75,97.99,97.99,10662.0,83.0432,83.3471,82.7056,82.7056,10662.0
2021-04-20 10:00:00,98.1,98.17,97.66,97.81,25965.0,82.7984,82.8575,82.4271,82.5537,25965.0
2021-04-20 10:30:00,97.86,98.01,96.96,97.13,29896.0,82.5959,82.7225,81.8363,81.9797,29896.0
2021-04-20 11:00:00,97.12,97.79,96.96,97.52,14777.0,81.9713,82.5368,81.8363,82.3089,14777.0
2021-04-20 11:30:00,97.34,97.38,96.42,96.75,27383.0,82.157,82.1907,81.3805,81.659,27383.0
2021-04-20 12:00:00,96.75,96.79,96.4,96.65,22611.0,81.659,81.6928,81.3636,81.5746,22611.0
2021-04-20 12:30:00,96.66,97.15,96.59,97.05,7509.0,81.583,81.9966,81.524,81.9122,7509.0
2021-04-20 13:00:00,97.0,97.01,96.65,96.78,8839.0,81.87,81.8785,81.5746,81.6843,8839.0
2021-04-20 13:30:00,96.75,96.88,96.65,96.75,11342.0,81.659,81.7687,81.5746,81.659,11342.0
2021-04-20 14:00:00,96.84,97.2,96.78,97.17,13001.0,81.735,82.0388,81.6843,82.0135,13001.0
2021-04-20 14:30:00,97.15,97.21,96.73,96.88,21745.0,81.9966,82.0473,81.6421,81.7687,21745.0
2021-04-20 15:00:00,96.88,97.1,96.86,97.03,56356.0,81.7687,81.9544,81.7519,81.8953,56356.0
2021-04-20 15:30:00,97.03,97.77,96.91,97.46,136676.0,81.8953,82.5199,81.7941,82.2583,136676.0
2021-04-21 09:30:00,97.78,99.42,97.73,98.72,52078.0,82.5284,83.9125,82.4862,83.3217,52078.0
2021-04-21 10:00:00,98.83,99.82,98.74,99.28,37632.0,83.4146,84.2502,83.3386,83.7944,37632.0
2021-04-21 10:30:00,99.33,99.96,99.17,99.71,29957.0,83.8366,84.3683,83.7015,84.1573,29957.0
2021-04-21 11:00:00,99.85,99.85,98.98,99.17,39352.0,84.2755,84.2755,83.5412,83.7015,39352.0
2021-04-21 11:30:00,99.09,99.32,99.08,99.3,27526.0,83.634,83.8281,83.6256,83.8113,27526.0
2021-04-21 12:00:00,99.31,99.63,99.18,99.25,26088.0,83.8197,84.0898,83.71,83.7691,26088.0
2021-04-21 12:30:00,99.25,99.35,99.04,99.04,29601.0,83.7691,83.8535,83.5918,83.5918,29601.0
2021-04-21 13:00:00,99.06,99.2,98.55,98.65,31380.0,83.6087,83.7269,83.1782,83.2627,31380.0
2021-04-21 13:30:00,98.67,98.96,98.43,98.7,20813.0,83.2795,83.5243,83.077,83.3049,20813.0
2021-04-21 14:00:00,98.74,98.77,98.13,98.47,29751.0,83.3386,83.3639,82.8238,83.1107,29751.0
2021-04-21 14:30:00,98.43,98.48,98.07,98.12,43997.0,83.077,83.1192,82.7731,82.8153,43997.0
2021-04-21 15:00:00,98.12,98.31,98.09,98.23,29049.0,82.8153,82.9757,82.79,82.9082,29049.0
2021-04-21 15:30:00,98.24,98.51,98.21,98.46,74898.0,82.9166,83.1445,82.8913,83.1023,74898.0
2021-04-22 09:30:00,100.0,100.0,99.01,99.4,26936.0,84.4021,84.4021,83.5665,83.8957,26936.0
2021-04-22 10:00:00,99.4,100.31,99.39,99.53,47002.0,83.8957,84.6637,83.8872,84.0054,47002.0
2021-04-22 10:30:00,99.62,99.83,99.51,99.66,17745.0,84.0814,84.2586,83.9885,84.1151,17745.0
2021-04-22 11:00:00,99.69,100.34,99.56,100.25,62048.0,84.1404,84.689,84.0307,84.6131,62048.0
2021-04-22 11:30:00,100.23,100.4,99.78,99.94,21099.0,84.5962,84.7397,84.2164,84.3514,21099.0
2021-04-22 12:00:00,99.88,99.96,99.76,99.92,12207.0,84.3008,84.3683,84.1995,84.3346,12207.0
2021-04-22 12:30:00,99.9,100.04,99.81,99.89,14758.0,84.3177,84.4358,84.2417,84.3092,14758.0
2021-04-22 13:00:00,99.89,100.03,99.28,100.0,22935.0,84.3092,84.4274,83.7944,84.4021,22935.0
2021-04-22 13:30:00,99.98,100.21,99.45,99.82,28692.0,84.3852,84.5793,83.9379,84.2502,28692.0
2021-04-22 14:00:00,99.73,100.25,99.42,100.25,18542.0,84.1742,84.6131,83.9125,84.6131,18542.0
2021-04-22 14:30:00,100.3,100.33,99.89,99.94,87048.0,84.6553,84.6806,84.3092,84.3514,87048.0
2021-04-22 15:00:00,99.98,100.09,99.68,99.88,30341.0,84.3852,84.478,84.132,84.3008,30341.0
2021-04-22 15:30:00,99.87,100.02,99.53,99.58,92841.0,84.2924,84.419,84.0054,84.0476,92841.0
2021-04-23 09:30:00,100.03,100.03,98.79,98.84,8458.0,84.4274,84.4274,83.3808,83.423,8458.0
2021-04-23 10:00:00,98.98,99.27,98.87,99.1,7549.0,83.5412,83.7859,83.4483,83.6425,7549.0
2021-04-23 10:30:00,99.12,99.97,99.12,99.97,13062.0,83.6593,84.3768,83.6593,84.3768,13062.0
2021-04-23 11:00:00,99.96,100.1,99.73,99.76,17702.0,84.3683,84.4865,84.1742,84.1995,17702.0
2021-04-23 11:30:00,99.76,100.0,99.71,99.82,11126.0,84.1995,84.4021,84.1573,84.2502,11126.0
2021-04-23 12:00:00,99.82,100.13,99.75,100.0,14903.0,84.2502,84.5118,84.1911,84.4021,14903.0
2021-04-23 12:30:00,100.04,100.11,99.89,99.89,32517.0,84.4358,84.4949,84.3092,84.3092,32517.0
2021-04-23 13:00:00,99.93,100.0,99.66,99.84,10017.0,84.343,84.4021,84.1151,84.267,10017.0
2021-04-23 13:30:00,99.86,99.93,99.62,99.72,4886.0,84.2839,84.343,84.0814,84.1658,4886.0
2021-04-23 14:00:00,99.76,99.81,99.48,99.76,6878.0,84.1995,84.2417,83.9632,84.1995,6878.0
2021-04-23 14:30:00,99.83,100.24,99.81,100.16,34002.0,84.2586,84.6046,84.2417,84.5371,34002.0
2021-04-23 15:00:00,100.16,100.74,100.08,100.63,66196.0,84.5371,85.0267,84.4696,84.9338,66196.0
2021-04-23 15:30:00,100.66,100.99,100.45,100.52,111008.0,84.9591,85.2377,84.7819,84.841,111008.0
2021-04-26 09:30:00,100.91,101.13,100.12,100.67,36194.0,85.1701,85.3558,84.5034,84.9676,36194.0
2021-04-26 10:00:00,100.66,101.16,100.65,101.15,24032.0,84.9591,85.3811,84.9507,85.3727,24032.0
2021-04-26 10:30:00,101.11,101.31,100.8,101.09,23328.0,85.3389,85.5077,85.0773,85.3221,23328.0
2021-04-26 11:00:00,101.07,101.2,100.75,101.06,18537.0,85.3052,85.4149,85.0351,85.2967,18537.0
2021-04-26 11:30:00,101.1,101.2,100.93,100.99,23393.0,85.3305,85.4149,85.187,85.2377,23393.0
2021-04-26 12:00:00,100.95,101.13,100.9,101.1,25802.0,85.2039,85.3558,85.1617,85.3305,25802.0
2021-04-26 12:30:00,101.05,101.48,101.02,101.19,11700.0,85.2883,85.6512,85.263,85.4065,11700.0
2021-04-26 13:00:00,101.16,101.45,101.03,101.44,12410.0,85.3811,85.6259,85.2714,85.6175,12410.0
2021-04-26 13:30:00,101.46,101.61,101.19,101.56,12763.0,85.6343,85.761,85.4065,85.7188,12763.0
2021-04-26 14:00:00,101.58,101.67,101.34,101.37,43583.0,85.7356,85.8116,85.5331,85.5584,43583.0
2021-04-26 14:30:00,101.43,101.46,101.0,101.03,55065.0,85.609,85.6343,85.2461,85.2714,55065.0
2021-04-26 15:00:00,101.05,101.69,101.01,101.53,56035.0,85.2883,85.8285,85.2545,85.6934,56035.0
2021-04-26 15:30:00,101.48,102.0,101.37,101.51,135234.0,85.6512,86.0901,85.5584,85.6765,135234.0
2021-04-27 09:30:00,102.01,104.19,101.51,103.93,36940.0,86.0986,87.9385,85.6765,87.7191,36940.0
2021-04-27 10:00:00,103.92,104.53,103.85,104.28,54445.0,87.7106,88.2255,87.6516,88.0145,54445.0
2021-04-27 10:30:00,104.46,105.68,104.36,105.43,67936.0,88.1664,89.1961,88.082,88.9851,67936.0
2021-04-27 11:00:00,105.43,105.43,104.51,104.56,56020.0,88.9851,88.9851,88.2086,88.2508,56020.0
2021-04-27 11:30:00,104.54,104.67,104.16,104.23,55750.0,88.2339,88.3437,87.9132,87.9723,55750.0
2021-04-27 12:00:00,104.23,104.54,103.98,104.43,16420.0,87.9723,88.2339,87.7613,88.1411,16420.0
2021-04-27 12:30:00,104.42,104.42,103.95,104.16,16466.0,88.1327,88.1327,87.736,87.9132,16466.0
2021-04-27 13:00:00,104.19,104.69,104.15,104.57,17791.0,87.9385,88.3605,87.9048,88.2593,17791.0
2021-04-27 13:30:00,104.61,105.07,104.49,104.95,18024.0,88.293,88.6813,88.1917,88.58,18024.0
2021-04-27 14:00:00,104.9,105.01,104.75,104.8,22627.0,88.5378,88.6306,88.4112,88.4534,22627.0
2021-04-27 14:30:00,104.8,105.58,104.8,105.13,51221.0,88.4534,89.1117,88.4534,88.7319,51221.0
2021-04-27 15:00:00,105.11,105.78,104.79,105.67,35695.0,88.715,89.2805,88.4449,89.1877,35695.0
2021-04-27 15:30:00,105.68,105.93,105.1,105.11,152304.0,89.1961,89.4071,88.7066,88.715,152304.0
2021-04-28 09:30:00,105.53,106.45,105.18,105.37,115009.0,89.0695,89.846,88.7741,88.9345,115009.0
2021-04-28 10:00:00,105.48,105.48,104.55,104.98,56445.0,89.0273,89.0273,88.2424,88.6053,56445.0
2021-04-28 10:30:00,105.11,105.34,104.81,105.01,25809.0,88.715,88.9091,88.4618,88.6306,25809.0
2021-04-28 11:00:00,105.0,105.04,104.17,104.86,35081.0,88.6222,88.6559,87.9216,88.504,35081.0
2021-04-28 11:30:00,104.94,105.11,104.87,104.98,51089.0,88.5715,88.715,88.5125,88.6053,51089.0
2021-04-28 12:00:00,104.91,105.34,104.91,105.15,20090.0,88.5462,88.9091,88.5462,88.7488,20090.0
2021-04-28 12:30:00,105.09,105.22,104.83,105.01,69309.0,88.6981,88.8079,88.4787,88.6306,69309.0
2021-04-28 13:00:00,105.06,105.11,104.77,104.91,12986.0,88.6728,88.715,88.4281,88.5462,12986.0
2021-04-28 13:30:00,104.88,104.93,104.24,104.27,64601.0,88.5209,88.5631,87.9807,88.006,64601.0
2021-04-28 14:00:00,104.26,104.49,104.07,104.34,44130.0,87.9976,88.1917,87.8372,88.0651,44130.0
2021-04-28 14:30:00,104.31,104.43,104.08,104.35,38893.0,88.0398,88.1411,87.8457,88.0736,38893.0
2021-04-28 15:00:00,104.39,104.64,104.18,104.59,33360.0,88.1073,88.3183,87.9301,88.2761,33360.0
2021-04-28 15:30:00,104.54,104.57,103.83,103.96,171316.0,88.2339,88.2593,87.6347,87.7444,171316.0
2021-04-29 09:30:00,104.71,105.39,104.04,104.79,53552.0,88.3774,88.9514,87.8119,88.4449,53552.0
2021-04-29 10:00:00,104.6,104.93,104.13,104.27,32602.0,88.2846,88.5631,87.8879,88.006,32602.0
2021-04-29 10:30:00,104.24,105.07,103.8,105.02,66863.0,87.9807,88.6813,87.6094,88.6391,66863.0
2021-04-29 11:00:00,105.01,105.5,104.87,104.87,54541.0,88.6306,89.0442,88.5125,88.5125,54541.0
2021-04-29 11:30:00,104.87,104.9,104.43,104.58,37170.0,88.5125,88.5378,88.1411,88.2677,37170.0
2021-04-29 12:00:00,104.56,104.77,103.87,104.01,23540.0,88.2508,88.4281,87.6684,87.7866,23540.0
2021-04-29 12:30:00,103.96,104.42,103.88,103.98,122735.0,87.7444,88.1327,87.6769,87.7613,122735.0
2021-04-29 13:00:00,104.02,104.28,103.71,103.95,76847.0,87.795,88.0145,87.5334,87.736,76847.0
2021-04-29 13:30:00,103.98,104.48,103.63,104.04,106913.0,87.7613,88.1833,87.4659,87.8119,106913.0
2021-04-29 14:00:00,104.04,104.11,103.8,104.0,65952.0,87.8119,87.871,87.6094,87.7782,65952.0
2021-04-29 14:30:00,104.0,104.1,103.76,103.79,38669.0,87.7782,87.8626,87.5756,87.6009,38669.0
2021-04-29 15:00:00,103.8,103.89,103.21,103.53,104693.0,87.6094,87.6853,87.1114,87.3815,104693.0
2021-04-29 15:30:00,103.56,103.76,102.82,103.28,230369.0,87.4068,87.5756,86.7822,87.1705,230369.0
2021-04-30 09:30:00,111.47,116.92,109.0,109.39,448029.0,94.083,98.6829,91.9983,92.3274,448029.0
2021-04-30 10:00:00,109.37,110.3,106.24,110.08,408496.0,92.3106,93.0955,89.6688,92.9098,408496.0
2021-04-30 10:30:00,110.01,110.23,107.46,107.58,177183.0,92.8507,93.0364,90.6985,90.7998,177183.0
2021-04-30 11:00:00,107.57,107.64,106.6,106.8,93281.0,90.7913,90.8504,89.9726,90.1414,93281.0
2021-04-30 11:30:00,106.8,108.51,106.71,108.26,186759.0,90.1414,91.5847,90.0655,91.3737,186759.0
2021-04-30 12:00:00,108.29,109.38,107.77,109.21,139241.0,91.399,92.319,90.9601,92.1755,139241.0
2021-04-30 12:30:00,109.08,109.95,108.68,109.95,79324.0,92.0658,92.8001,91.7282,92.8001,79324.0
2021-04-30 13:00:00,109.98,110.19,109.54,109.88,81842.0,92.8254,93.0027,92.454,92.741,81842.0
2021-04-30 13:30:00,109.87,110.11,109.39,109.76,69752.0,92.7326,92.9351,92.3274,92.6397,69752.0
2021-04-30 14:00:00,109.68,110.13,109.5,109.82,72070.0,92.5722,92.952,92.4203,92.6904,72070.0
2021-04-30 14:30:00,109.82,110.72,109.64,109.93,68085.0,92.6904,93.45,92.5384,92.7832,68085.0
2021-04-30 15:00:00,109.92,110.36,109.47,109.72,98848.0,92.7748,93.1461,92.395,92.606,98848.0
2021-04-30 15:30:00,109.72,109.75,107.89,108.67,337684.0,92.606,92.6313,91.0614,91.7197,337684.0
2021-05-03 09:30:00,109.71,110.43,108.68,109.86,88656.0,92.5975,93.2052,91.7282,92.7241,88656.0
2021-05-03 10:00:00,109.9,110.58,109.58,110.17,47448.0,92.7579,93.3318,92.4878,92.9858,47448.0
2021-05-03 10:30:00,110.22,110.47,109.29,110.34,37051.0,93.028,93.239,92.243,93.1293,37051.0
2021-05-03 11:00:00,110.4,110.85,110.04,110.43,42337.0,93.1799,93.5597,92.876,93.2052,42337.0
2021-05-03 11:30:00,110.43,111.46,110.34,111.13,22573.0,93.2052,94.0746,93.1293,93.796,22573.0
2021-05-03 12:00:00,111.26,112.0,111.19,112.0,31466.0,93.9058,94.5303,93.8467,94.5303,31466.0
2021-05-03 12:30:00,112.02,112.02,111.35,111.46,22473.0,94.5472,94.5472,93.9817,94.0746,22473.0
2021-05-03 13:00:00,111.51,112.33,111.4,112.33,41979.0,94.1168,94.8089,94.0239,94.8089,41979.0
2021-05-03 13:30:00,112.32,112.55,111.91,112.2,38550.0,94.8004,94.9945,94.4544,94.6991,38550.0
2021-05-03 14:00:00,112.23,112.28,111.6,112.1,28576.0,94.7245,94.7667,94.1927,94.6147,28576.0
2021-05-03 14:30:00,112.14,112.21,111.44,111.59,38243.0,94.6485,94.7076,94.0577,94.1843,38243.0
2021-05-03 15:00:00,111.58,112.15,111.22,112.06,72781.0,94.1758,94.6569,93.872,94.581,72781.0
2021-05-03 15:30:00,112.03,112.08,111.34,111.54,138248.0,94.5556,94.5978,93.9733,94.1421,138248.0
2021-05-04 09:30:00,111.09,111.53,110.03,110.2,48471.0,93.7623,94.1336,92.8676,93.0111,48471.0
2021-05-04 10:00:00,110.23,110.59,108.92,110.54,85152.0,93.0364,93.3403,91.9307,93.2981,85152.0
2021-05-04 10:30:00,110.59,111.25,109.87,110.85,67986.0,93.3403,93.8973,92.7326,93.5597,67986.0
2021-05-04 11:00:00,110.84,111.66,110.5,111.59,118500.0,93.5513,94.2434,93.2643,94.1843,118500.0
2021-05-04 11:30:00,111.63,111.7,110.81,110.91,53276.0,94.218,94.2771,93.5259,93.6103,53276.0
2021-05-04 12:00:00,110.97,111.11,110.87,111.0,61675.0,93.661,93.7791,93.5766,93.6863,61675.0
2021-05-04 12:30:00,110.97,111.51,110.89,111.05,55653.0,93.661,94.1168,93.5935,93.7285,55653.0
2021-05-04 13:00:00,111.03,111.03,110.26,110.35,36890.0,93.7116,93.7116,93.0617,93.1377,36890.0
2021-05-04 13:30:00,110.33,110.72,110.26,110.58,18173.0,93.1208,93.45,93.0617,93.3318,18173.0
2021-05-04 14:00:00,110.54,110.72,110.35,110.45,19083.0,93.2981,93.45,93.1377,93.2221,19083.0
2021-05-04 14:30:00,110.45,110.57,110.31,110.33,29204.0,93.2221,93.3234,93.1039,93.1208,29204.0
2021-05-04 15:00:00,110.34,111.24,110.31,111.24,32658.0,93.1293,93.8889,93.1039,93.8889,32658.0
2021-05-04 15:30:00,111.25,111.51,110.67,111.43,156603.0,93.8973,94.1168,93.4078,94.0492,156603.0
2021-05-05 09:30:00,111.64,111.64,110.21,110.44,13302.0,94.2265,94.2265,93.0195,93.2137,13302.0
2021-05-05 10:00:00,110.42,111.85,110.31,111.18,24995.0,93.1968,94.4037,93.1039,93.8382,24995.0
2021-05-05 10:30:00,111.18,111.18,110.31,110.81,62796.0,93.8382,93.8382,93.1039,93.5259,62796.0
2021-05-05 11:00:00,110.84,111.35,110.71,111.32,27811.0,93.5513,93.9817,93.4415,93.9564,27811.0
2021-05-05 11:30:00,111.1,111.14,110.42,111.03,33457.0,93.7707,93.8045,93.1968,93.7116,33457.0
2021-05-05 12:00:00,111.03,111.03,110.3,110.77,17418.0,93.7116,93.7116,93.0955,93.4922,17418.0
2021-05-05 12:30:00,110.73,110.82,110.34,110.63,15013.0,93.4584,93.5344,93.1293,93.374,15013.0
2021-05-05 13:00:00,110.69,110.72,110.47,110.63,15373.0,93.4247,93.45,93.239,93.374,15373.0
2021-05-05 13:30:00,110.63,110.66,109.82,109.92,29111.0,93.374,93.3993,92.6904,92.7748,29111.0
2021-05-05 14:00:00,109.92,110.38,109.92,110.29,54735.0,92.7748,93.163,92.7748,93.0871,54735.0
2021-05-05 14:30:00,110.32,110.7,110.24,110.4,33916.0,93.1124,93.4331,93.0449,93.1799,33916.0
2021-05-05 15:00:00,110.43,110.49,110.16,110.28,39422.0,93.2052,93.2559,92.9773,93.0786,39422.0
2021-05-05 15:30:00,110.26,110.34,109.95,110.06,138582.0,93.0617,93.1293,92.8001,92.8929,138582.0
2021-05-06 09:30:00,110.1,110.78,109.11,109.62,17928.0,92.9267,93.5006,92.0911,92.5216,17928.0
2021-05-06 10:00:00,109.56,109.56,108.35,108.55,48419.0,92.4709,92.4709,91.4497,91.6185,48419.0
2021-05-06 10:30:00,108.62,108.92,108.41,108.69,64583.0,91.6775,91.9307,91.5003,91.7366,64583.0
2021-05-06 11:00:00,108.72,109.11,108.49,109.11,16695.0,91.7619,92.0911,91.5678,92.0911,16695.0
2021-05-06 11:30:00,108.98,109.31,108.96,109.13,18102.0,91.9814,92.2599,91.9645,92.108,18102.0
2021-05-06 12:00:00,109.08,109.08,108.52,108.81,11208.0,92.0658,92.0658,91.5931,91.8379,11208.0
2021-05-06 12:30:00,108.78,108.85,108.55,108.8,14552.0,91.8126,91.8717,91.6185,91.8295,14552.0
2021-05-06 13:00:00,108.85,109.13,108.69,108.86,15566.0,91.8717,92.108,91.7366,91.8801,15566.0
2021-05-06 13:30:00,108.81,108.87,108.53,108.67,17129.0,91.8379,91.8885,91.6016,91.7197,17129.0
2021-05-06 14:00:00,108.57,108.69,107.85,107.88,31620.0,91.6353,91.7366,91.0276,91.053,31620.0
2021-05-06 14:30:00,107.91,107.96,107.46,107.58,25615.0,91.0783,91.1205,90.6985,90.7998,25615.0
2021-05-06 15:00:00,107.62,107.8,107.33,107.7,20996.0,90.8335,90.9854,90.5888,90.901,20996.0
2021-05-06 15:30:00,107.64,108.67,107.63,108.67,89012.0,90.8504,91.7197,90.842,91.7197,89012.0
2021-05-07 09:30:00,108.33,109.41,107.55,109.41,10450.0,91.4328,92.3443,90.7744,92.3443,10450.0
2021-05-07 10:00:00,109.28,110.16,109.28,109.49,13861.0,92.2346,92.9773,92.2346,92.4118,13861.0
2021-05-07 10:30:00,109.46,109.86,109.43,109.64,22039.0,92.3865,92.7241,92.3612,92.5384,22039.0
2021-05-07 11:00:00,109.63,109.98,108.81,108.91,22814.0,92.53,92.8254,91.8379,91.9223,22814.0
2021-05-07 11:30:00,108.78,109.61,108.78,109.31,24762.0,91.8126,92.5131,91.8126,92.2599,24762.0
2021-05-07 12:00:00,109.24,109.41,108.86,109.35,19617.0,92.2008,92.3443,91.8801,92.2937,19617.0
2021-05-07 12:30:00,109.33,109.57,108.88,109.11,16820.0,92.2768,92.4794,91.897,92.0911,16820.0
2021-05-07 13:00:00,109.16,109.52,109.16,109.26,13126.0,92.1333,92.4372,92.1333,92.2177,13126.0
2021-05-07 13:30:00,109.43,109.8,109.41,109.7,7665.0,92.3612,92.6735,92.3443,92.5891,7665.0
2021-05-07 14:00:00,109.7,110.13,109.6,109.87,14987.0,92.5891,92.952,92.5047,92.7326,14987.0
2021-05-07 14:30:00,109.84,110.06,109.7,109.9,16162.0,92.7072,92.8929,92.5891,92.7579,16162.0
2021-05-07 15:00:00,109.85,110.43,109.85,110.43,26410.0,92.7157,93.2052,92.7157,93.2052,26410.0
2021-05-07 15:30:00,110.35,110.84,110.29,110.56,90458.0,93.1377,93.5513,93.0871,93.3149,90458.0
2021-05-10 09:30:00,110.43,110.59,108.78,109.05,18743.0,93.2052,93.3403,91.8126,92.0405,18743.0
2021-05-10 10:00:00,109.09,109.13,108.13,108.13,14106.0,92.0742,92.108,91.264,91.264,14106.0
2021-05-10 10:30:00,108.27,108.83,107.84,108.78,26097.0,91.3821,91.8548,91.0192,91.8126,26097.0
2021-05-10 11:00:00,108.9,108.91,108.22,108.75,33154.0,91.9139,91.9223,91.3399,91.7873,33154.0
2021-05-10 11:30:00,108.75,108.83,107.65,108.03,34791.0,91.7873,91.8548,90.8588,91.1796,34791.0
2021-05-10 12:00:00,108.05,108.15,107.5,107.63,53270.0,91.1964,91.2808,90.7322,90.842,53270.0
2021-05-10 12:30:00,107.64,107.78,107.0,107.12,30388.0,90.8504,90.9686,90.3102,90.4115,30388.0
2021-05-10 13:00:00,107.0,107.1,106.2,106.28,26235.0,90.3102,90.3946,89.635,89.7025,26235.0
2021-05-10 13:30:00,106.26,106.78,106.21,106.22,22818.0,89.6856,90.1245,89.6434,89.6519,22818.0
2021-05-10 14:00:00,106.21,106.39,105.96,106.1,38859.0,89.6434,89.7954,89.4324,89.5506,38859.0
2021-05-10 14:30:00,106.0,106.02,105.1,105.38,29579.0,89.4662,89.4831,88.7066,88.9429,29579.0
2021-05-10 15:00:00,105.32,105.89,105.13,105.89,33162.0,88.8923,89.3734,88.7319,89.3734,33162.0
2021-05-10 15:30:00,105.84,106.04,105.09,105.18,104405.0,89.3312,89.5,88.6981,88.7741,104405.0
2021-05-11 09:30:00,103.62,104.15,102.14,102.84,43590.0,87.7985,88.2475,86.5444,87.1376,43590.0
2021-05-11 10:00:00,102.84,103.96,101.97,101.98,27713.0,87.1376,88.0866,86.4004,86.4089,27713.0
2021-05-11 10:30:00,101.92,101.92,101.12,101.66,42174.0,86.358,86.358,85.6802,86.1377,42174.0
2021-05-11 11:00:00,101.61,101.7,100.95,101.2,44945.0,86.0954,86.1716,85.5361,85.748,44945.0
2021-05-11 11:30:00,101.21,102.01,100.94,101.03,30582.0,85.7564,86.4343,85.5277,85.6039,30582.0
2021-05-11 12:00:00,100.94,101.04,99.79,100.0,41902.0,85.5277,85.6124,84.5533,84.7312,41902.0
2021-05-11 12:30:00,100.08,101.05,100.0,100.29,88622.0,84.799,85.6209,84.7312,84.9769,88622.0
2021-05-11 13:00:00,100.33,100.77,100.16,100.7,83947.0,85.0108,85.3836,84.8668,85.3243,83947.0
2021-05-11 13:30:00,100.76,101.4,100.56,101.33,61596.0,85.3752,85.9174,85.2057,85.8581,61596.0
2021-05-11 14:00:00,101.32,101.84,101.11,101.63,58203.0,85.8496,86.2902,85.6717,86.1123,58203.0
2021-05-11 14:30:00,101.63,102.11,101.31,101.68,44613.0,86.1123,86.519,85.8412,86.1547,44613.0
2021-05-11 15:00:00,101.78,102.51,101.58,102.45,31170.0,86.2394,86.8579,86.0699,86.8071,31170.0
2021-05-11 15:30:00,102.43,102.83,101.94,102.67,202645.0,86.7902,87.1291,86.375,86.9935,202645.0
2021-05-12 09:30:00,102.39,103.83,102.14,102.71,39193.0,86.7563,87.9764,86.5444,87.0274,39193.0
2021-05-12 10:00:00,102.72,104.1,102.62,103.4,29547.0,87.0359,88.2052,86.9512,87.6121,29547.0
2021-05-12 10:30:00,103.26,103.47,102.77,102.94,33189.0,87.4934,87.6714,87.0782,87.2223,33189.0
2021-05-12 11:00:00,103.08,103.41,102.78,102.78,34053.0,87.3409,87.6205,87.0867,87.0867,34053.0
2021-05-12 11:30:00,102.73,102.85,100.94,100.96,32438.0,87.0444,87.146,85.5277,85.5446,32438.0
2021-05-12 12:00:00,100.95,101.44,100.65,101.27,45805.0,85.5361,85.9513,85.2819,85.8073,45805.0
2021-05-12 12:30:00,101.32,101.44,100.76,100.98,39017.0,85.8496,85.9513,85.3752,85.5616,39017.0
2021-05-12 13:00:00,101.01,101.27,100.49,100.49,32289.0,85.587,85.8073,85.1464,85.1464,32289.0
2021-05-12 13:30:00,100.53,100.6,99.77,99.91,79018.0,85.1803,85.2396,84.5363,84.6549,79018.0
2021-05-12 14:00:00,99.9,99.97,99.2,99.68,52143.0,84.6465,84.7058,84.0533,84.4601,52143.0
2021-05-12 14:30:00,99.72,100.39,99.44,100.17,47413.0,84.4939,85.0616,84.2567,84.8752,47413.0
2021-05-12 15:00:00,100.21,100.21,98.57,98.72,98752.0,84.9091,84.9091,83.5195,83.6466,98752.0
2021-05-12 15:30:00,98.69,98.94,98.25,98.85,181629.0,83.6212,83.833,83.2484,83.7568,181629.0
2021-05-13 09:30:00,99.32,101.19,99.14,100.76,37348.0,84.155,85.7395,84.0025,85.3752,37348.0
2021-05-13 10:00:00,100.97,101.39,100.67,101.28,10125.0,85.5531,85.909,85.2989,85.8158,10125.0
2021-05-13 10:30:00,101.48,101.55,100.92,101.26,18774.0,85.9852,86.0445,85.5107,85.7988,18774.0
2021-05-13 11:00:00,101.26,101.43,100.75,100.75,10280.0,85.7988,85.9429,85.3667,85.3667,10280.0
2021-05-13 11:30:00,100.67,100.75,99.96,100.09,45464.0,85.2989,85.3667,84.6973,84.8075,45464.0
2021-05-13 12:00:00,100.0,100.68,100.0,100.45,41100.0,84.7312,85.3074,84.7312,85.1125,41100.0
2021-05-13 12:30:00,100.45,100.58,99.9,99.97,18569.0,85.1125,85.2226,84.6465,84.7058,18569.0
2021-05-13 13:00:00,99.92,99.96,99.17,99.4,17970.0,84.6634,84.6973,84.0279,84.2228,17970.0
2021-05-13 13:30:00,99.42,99.42,98.75,99.01,13324.0,84.2398,84.2398,83.6721,83.8924,13324.0
2021-05-13 14:00:00,99.06,99.45,98.98,99.45,20005.0,83.9347,84.2652,83.8669,84.2652,20005.0
2021-05-13 14:30:00,99.42,99.98,99.3,99.5,87011.0,84.2398,84.7142,84.1381,84.3075,87011.0
2021-05-13 15:00:00,99.5,100.97,99.46,100.95,48150.0,84.3075,85.5531,84.2736,85.5361,48150.0
2021-05-13 15:30:00,100.9,101.79,100.84,101.38,262195.0,85.4938,86.2479,85.4429,85.9005,262195.0
2021-05-14 09:30:00,101.71,103.24,101.71,103.2,38837.0,86.1801,87.4765,86.1801,87.4426,38837.0
2021-05-14 10:00:00,103.05,103.47,102.96,103.26,56249.0,87.3155,87.6714,87.2392,87.4934,56249.0
2021-05-14 10:30:00,103.35,103.6,102.84,103.58,35015.0,87.5697,87.7815,87.1376,87.7646,35015.0
2021-05-14 11:00:00,103.58,103.61,103.09,103.09,16005.0,87.7646,87.79,87.3494,87.3494,16005.0
2021-05-14 11:30:00,103.12,103.27,102.81,102.97,11150.0,87.3748,87.5019,87.1121,87.2477,11150.0
2021-05-14 12:00:00,103.07,103.18,102.74,102.96,13759.0,87.3324,87.4256,87.0528,87.2392,13759.0
2021-05-14 12:30:00,103.02,103.37,102.93,103.25,10563.0,87.2901,87.5866,87.2138,87.485,10563.0
2021-05-14 13:00:00,103.27,103.58,103.19,103.42,18523.0,87.5019,87.7646,87.4341,87.629,18523.0
2021-05-14 13:30:00,103.48,103.67,103.44,103.62,10395.0,87.6798,87.8408,87.6459,87.7985,10395.0
2021-05-14 14:00:00,103.56,103.58,103.21,103.43,20495.0,87.7476,87.7646,87.4511,87.6375,20495.0
2021-05-14 14:30:00,103.43,103.58,103.31,103.53,28212.0,87.6375,87.7646,87.5358,87.7222,28212.0
2021-05-14 15:00:00,103.54,103.88,103.46,103.5,33193.0,87.7307,88.0188,87.6629,87.6968,33193.0
2021-05-14 15:30:00,103.56,103.81,103.4,103.41,77167.0,87.7476,87.9595,87.6121,87.6205,77167.0
2021-05-17 09:30:00,103.36,103.82,103.26,103.38,21704.0,87.5782,87.9679,87.4934,87.5951,21704.0
2021-05-17 10:00:00,103.55,104.4,103.39,104.01,68405.0,87.7392,88.4594,87.6036,88.1289,68405.0
2021-05-17 10:30:00,103.88,103.88,102.7,102.76,26195.0,88.0188,88.0188,87.0189,87.0698,26195.0
2021-05-17 11:00:00,102.76,103.35,102.69,103.15,29557.0,87.0698,87.5697,87.0105,87.4002,29557.0
2021-05-17 11:30:00,103.1,103.36,102.88,102.99,29841.0,87.3579,87.5782,87.1715,87.2647,29841.0
2021-05-17 12:00:00,102.99,103.49,102.88,103.44,22120.0,87.2647,87.6883,87.1715,87.6459,22120.0
2021-05-17 12:30:00,103.42,103.98,103.38,103.86,40496.0,87.629,88.1035,87.5951,88.0018,40496.0
2021-05-17 13:00:00,103.86,103.94,103.36,103.48,37195.0,88.0018,88.0696,87.5782,87.6798,37195.0
2021-05-17 13:30:00,103.48,103.81,103.38,103.79,33804.0,87.6798,87.9595,87.5951,87.9425,33804.0
2021-05-17 14:00:00,103.84,103.9,103.55,103.72,27069.0,87.9849,88.0357,87.7392,87.8832,27069.0
2021-05-17 14:30:00,103.72,104.38,103.58,104.33,43357.0,87.8832,88.4424,87.7646,88.4001,43357.0
2021-05-17 15:00:00,104.33,104.59,104.19,104.31,57904.0,88.4001,88.6204,88.2814,88.3831,57904.0
2021-05-17 15:30:00,104.31,104.76,104.25,104.44,121000.0,88.3831,88.7644,88.3323,88.4933,121000.0
2021-05-18 09:30:00,104.1,104.5,102.65,103.18,57353.0,88.2052,88.5441,86.9766,87.4256,57353.0
2021-05-18 10:00:00,103.1,103.59,102.85,103.18,28400.0,87.3579,87.773,87.146,87.4256,28400.0
2021-05-18 10:30:00,103.18,103.18,102.29,103.13,49676.0,87.4256,87.4256,86.6715,87.3833,49676.0
2021-05-18 11:00:00,103.06,103.2,102.7,103.01,21195.0,87.324,87.4426,87.0189,87.2816,21195.0
2021-05-18 11:30:00,102.97,102.97,102.29,102.58,15277.0,87.2477,87.2477,86.6715,86.9173,15277.0
2021-05-18 12:00:00,102.52,103.77,102.52,103.02,85262.0,86.8664,87.9256,86.8664,87.2901,85262.0
2021-05-18 12:30:00,103.01,103.01,102.78,102.78,15206.0,87.2816,87.2816,87.0867,87.0867,15206.0
2021-05-18 13:00:00,102.8,102.89,102.53,102.67,14664.0,87.1037,87.1799,86.8749,86.9935,14664.0
2021-05-18 13:30:00,102.71,102.8,102.49,102.5,9116.0,87.0274,87.1037,86.841,86.8495,9116.0
2021-05-18 14:00:00,102.42,102.48,102.13,102.16,14098.0,86.7817,86.8325,86.536,86.5614,14098.0
2021-05-18 14:30:00,102.08,102.11,101.5,101.94,46599.0,86.4936,86.519,86.0022,86.375,46599.0
2021-05-18 15:00:00,101.98,102.19,101.72,101.86,55729.0,86.4089,86.5868,86.1886,86.3072,55729.0
2021-05-18 15:30:00,101.86,102.31,101.67,101.78,109103.0,86.3072,86.6885,86.1462,86.2394,109103.0
2021-05-19 09:30:00,99.95,100.41,98.49,99.47,19741.0,84.6888,85.0786,83.4518,84.2821,19741.0
2021-05-19 10:00:00,99.75,99.95,99.14,99.64,21657.0,84.5194,84.6888,84.0025,84.4262,21657.0
2021-05-19 10:30:00,99.77,99.77,98.93,99.58,39702.0,84.5363,84.5363,83.8246,84.3753,39702.0
2021-05-19 11:00:00,99.54,99.83,98.95,99.72,22607.0,84.3414,84.5872,83.8415,84.4939,22607.0
2021-05-19 11:30:00,99.76,100.2,99.43,100.14,37678.0,84.5278,84.9007,84.2482,84.8498,37678.0
2021-05-19 12:00:00,100.08,100.37,99.86,100.07,35552.0,84.799,85.0447,84.6126,84.7905,35552.0
2021-05-19 12:30:00,100.07,100.11,99.5,99.52,34869.0,84.7905,84.8244,84.3075,84.3245,34869.0
2021-05-19 13:00:00,99.53,99.81,99.46,99.58,30146.0,84.333,84.5702,84.2736,84.3753,30146.0
2021-05-19 13:30:00,99.59,99.65,99.36,99.59,25024.0,84.3838,84.4346,84.1889,84.3838,25024.0
2021-05-19 14:00:00,99.6,99.73,98.36,99.08,29538.0,84.3923,84.5024,83.3416,83.9517,29538.0
2021-05-19 14:30:00,99.12,99.21,98.27,98.53,42900.0,83.9856,84.0618,83.2653,83.4856,42900.0
2021-05-19 15:00:00,98.42,98.52,98.14,98.49,43282.0,83.3924,83.4772,83.1552,83.4518,43282.0
2021-05-19 15:30:00,98.45,98.87,98.14,98.8,94055.0,83.4179,83.7737,83.1552,83.7144,94055.0
2021-05-20 09:30:00,98.81,99.15,98.22,98.72,27364.0,83.7229,84.011,83.223,83.6466,27364.0
2021-05-20 10:00:00,98.84,99.08,97.94,97.97,26500.0,83.7483,83.9517,82.9857,83.0112,26500.0
2021-05-20 10:30:00,97.88,97.98,97.17,97.65,26152.0,82.9349,83.0196,82.3333,82.74,26152.0
2021-05-20 11:00:00,97.72,98.5,97.72,98.5,19324.0,82.7993,83.4602,82.7993,83.4602,19324.0
2021-05-20 11:30:00,98.57,99.4,98.57,99.37,15371.0,83.5195,84.2228,83.5195,84.1974,15371.0
2021-05-20 12:00:00,99.31,99.55,99.08,99.14,19860.0,84.1466,84.3499,83.9517,84.0025,19860.0
2021-05-20 12:30:00,99.1,99.63,99.09,99.52,29487.0,83.9686,84.4177,83.9601,84.3245,29487.0
2021-05-20 13:00:00,99.53,100.08,99.5,100.06,29201.0,84.333,84.799,84.3075,84.782,29201.0
2021-05-20 13:30:00,100.06,100.23,99.94,100.2,39901.0,84.782,84.9261,84.6804,84.9007,39901.0
2021-05-20 14:00:00,100.2,101.05,100.14,101.02,36684.0,84.9007,85.6209,84.8498,85.5955,36684.0
2021-05-20 14:30:00,101.03,101.39,100.95,101.39,52638.0,85.6039,85.909,85.5361,85.909,52638.0
2021-05-20 15:00:00,101.37,101.59,101.27,101.35,47132.0,85.892,86.0784,85.8073,85.8751,47132.0
2021-05-20 15:30:00,101.35,101.37,100.94,101.16,196148.0,85.8751,85.892,85.5277,85.7141,196148.0
2021-05-21 09:30:00,102.12,102.25,100.53,101.41,32458.0,86.5275,86.6376,85.1803,85.9259,32458.0
2021-05-21 10:00:00,101.27,101.33,100.72,100.98,21194.0,85.8073,85.8581,85.3413,85.5616,21194.0
2021-05-21 10:30:00,101.0,101.36,100.57,101.36,15189.0,85.5785,85.8835,85.2142,85.8835,15189.0
2021-05-21 11:00:00,101.4,101.8,101.32,101.57,15868.0,85.9174,86.2564,85.8496,86.0615,15868.0
2021-05-21 11:30:00,101.48,101.66,101.4,101.48,15458.0,85.9852,86.1377,85.9174,85.9852,15458.0
2021-05-21 12:00:00,101.47,101.5,100.7,100.8,73707.0,85.9767,86.0022,85.3243,85.409,73707.0
2021-05-21 12:30:00,100.79,100.9,100.4,100.52,11152.0,85.4006,85.4938,85.0701,85.1718,11152.0
2021-05-21 13:00:00,100.48,100.93,100.46,100.76,21534.0,85.1379,85.5192,85.121,85.3752,21534.0
2021-05-21 13:30:00,100.79,101.06,100.76,100.94,12517.0,85.4006,85.6293,85.3752,85.5277,12517.0
2021-05-21 14:00:00,100.97,101.15,100.84,100.95,16020.0,85.5531,85.7056,85.4429,85.5361,16020.0
2021-05-21 14:30:00,100.93,100.96,100.73,100.85,12049.0,85.5192,85.5446,85.3497,85.4514,12049.0
2021-05-21 15:00:00,100.82,101.02,100.78,101.01,26342.0,85.426,85.5955,85.3921,85.587,26342.0
2021-05-21 15:30:00,100.99,101.42,100.91,101.24,153369.0,85.57,85.9344,85.5022,85.7819,153369.0
2021-05-24 09:30:00,101.9,101.9,100.92,101.2,18390.0,86.3411,86.3411,85.5107,85.748,18390.0
2021-05-24 10:00:00,101.28,101.52,100.29,100.45,24626.0,85.8158,86.0191,84.9769,85.1125,24626.0
2021-05-24 10:30:00,100.48,100.88,100.07,100.07,25237.0,85.1379,85.4768,84.7905,84.7905,25237.0
2021-05-24 11:00:00,100.15,100.86,100.14,100.85,16029.0,84.8583,85.4599,84.8498,85.4514,16029.0
2021-05-24 11:30:00,100.84,100.86,100.32,100.41,13553.0,85.4429,85.4599,85.0023,85.0786,13553.0
2021-05-24 12:00:00,100.44,100.48,99.85,99.85,14848.0,85.104,85.1379,84.6041,84.6041,14848.0
2021-05-24 12:30:00,99.93,100.28,99.87,100.07,16770.0,84.6719,84.9684,84.621,84.7905,16770.0
2021-05-24 13:00:00,100.07,100.56,100.05,100.41,20144.0,84.7905,85.2057,84.7736,85.0786,20144.0
2021-05-24 13:30:00,100.45,100.48,100.35,100.43,13927.0,85.1125,85.1379,85.0278,85.0955,13927.0
2021-05-24 14:00:00,100.44,100.59,100.4,100.58,24562.0,85.104,85.2311,85.0701,85.2226,24562.0
2021-05-24 14:30:00,100.56,100.68,100.48,100.54,19318.0,85.2057,85.3074,85.1379,85.1887,19318.0
2021-05-24 15:00:00,100.62,100.71,100.51,100.54,21160.0,85.2565,85.3328,85.1633,85.1887,21160.0
2021-05-24 15:30:00,100.53,100.73,100.27,100.4,125975.0,85.1803,85.3497,84.96,85.0701,125975.0
2021-05-25 09:30:00,101.01,101.01,99.43,99.65,16223.0,85.587,85.587,84.2482,84.4346,16223.0
2021-05-25 10:00:00,99.43,100.3,99.42,100.14,23453.0,84.2482,84.9854,84.2398,84.8498,23453.0
2021-05-25 10:30:00,100.15,100.15,99.45,99.45,12962.0,84.8583,84.8583,84.2652,84.2652,12962.0
2021-05-25 11:00:00,99.42,99.42,98.9,99.19,23010.0,84.2398,84.2398,83.7992,84.0449,23010.0
2021-05-25 11:30:00,99.19,99.6,99.16,99.59,24394.0,84.0449,84.3923,84.0195,84.3838,24394.0
2021-05-25 12:00:00,99.62,99.83,99.39,99.81,9528.0,84.4092,84.5872,84.2143,84.5702,9528.0
2021-05-25 12:30:00,99.83,99.9,99.63,99.76,13501.0,84.5872,84.6465,84.4177,84.5278,13501.0
2021-05-25 13:00:00,99.72,99.72,99.42,99.67,26092.0,84.4939,84.4939,84.2398,84.4516,26092.0
2021-05-25 13:30:00,99.66,99.83,99.6,99.75,13787.0,84.4431,84.5872,84.3923,84.5194,13787.0
2021-05-25 14:00:00,99.74,99.89,99.64,99.65,18125.0,84.5109,84.638,84.4262,84.4346,18125.0
2021-05-25 14:30:00,99.65,99.82,99.5,99.6,14588.0,84.4346,84.5787,84.3075,84.3923,14588.0
2021-05-25 15:00:00,99.55,99.68,99.36,99.58,18314.0,84.3499,84.4601,84.1889,84.3753,18314.0
2021-05-25 15:30:00,99.59,99.6,99.09,99.28,121214.0,84.3838,84.3923,83.9601,84.1211,121214.0
2021-05-26 09:30:00,100.05,101.28,99.51,101.11,37144.0,84.7736,85.8158,84.316,85.6717,37144.0
2021-05-26 10:00:00,101.12,101.73,101.09,101.1,38377.0,85.6802,86.197,85.6548,85.6632,38377.0
2021-05-26 10:30:00,101.15,101.35,100.95,101.05,31261.0,85.7056,85.8751,85.5361,85.6209,31261.0
2021-05-26 11:00:00,101.01,101.27,100.92,101.1,21522.0,85.587,85.8073,85.5107,85.6632,21522.0
2021-05-26 11:30:00,101.07,101.4,100.99,101.4,17276.0,85.6378,85.9174,85.57,85.9174,17276.0
2021-05-26 12:00:00,101.4,101.52,101.2,101.38,25601.0,85.9174,86.0191,85.748,85.9005,25601.0
2021-05-26 12:30:00,101.38,101.49,101.33,101.37,15230.0,85.9005,85.9937,85.8581,85.892,15230.0
2021-05-26 13:00:00,101.38,101.53,101.29,101.48,20253.0,85.9005,86.0276,85.8242,85.9852,20253.0
2021-05-26 13:30:00,101.47,101.51,100.99,101.06,14162.0,85.9767,86.0106,85.57,85.6293,14162.0
2021-05-26 14:00:00,101.09,101.16,100.82,101.12,23654.0,85.6548,85.7141,85.426,85.6802,23654.0
2021-05-26 14:30:00,101.11,101.28,101.08,101.08,26456.0,85.6717,85.8158,85.6463,85.6463,26456.0
2021-05-26 15:00:00,101.05,101.1,100.88,100.96,26663.0,85.6209,85.6632,85.4768,85.5446,26663.0
2021-05-26 15:30:00,101.01,101.49,101.01,101.45,87277.0,85.587,85.9937,85.587,85.9598,87277.0
2021-05-27 09:30:00,102.39,102.85,101.51,102.63,29657.0,86.7563,87.146,86.0106,86.9596,29657.0
2021-05-27 10:00:00,102.61,102.9,102.22,102.78,17386.0,86.9427,87.1884,86.6122,87.0867,17386.0
2021-05-27 10:30:00,102.82,103.14,102.69,102.95,32707.0,87.1206,87.3918,87.0105,87.2308,32707.0
2021-05-27 11:00:00,103.01,103.42,102.89,103.26,38767.0,87.2816,87.629,87.1799,87.4934,38767.0
2021-05-27 11:30:00,103.23,103.34,103.14,103.26,22765.0,87.468,87.5612,87.3918,87.4934,22765.0
2021-05-27 12:00:00,103.26,103.3,102.95,103.08,13164.0,87.4934,87.5273,87.2308,87.3409,13164.0
2021-05-27 12:30:00,103.07,103.13,102.79,102.82,12715.0,87.3324,87.3833,87.0952,87.1206,12715.0
2021-05-27 13:00:00,102.82,102.82,102.47,102.49,30469.0,87.1206,87.1206,86.8241,86.841,30469.0
2021-05-27 13:30:00,102.5,103.36,102.5,103.23,12847.0,86.8495,87.5782,86.8495,87.468,12847.0
2021-05-27 14:00:00,103.31,103.4,103.07,103.4,14221.0,87.5358,87.6121,87.3324,87.6121,14221.0
2021-05-27 14:30:00,103.4,103.4,103.1,103.33,14846.0,87.6121,87.6121,87.3579,87.5527,14846.0
2021-05-27 15:00:00,103.26,103.53,103.14,103.52,23548.0,87.4934,87.7222,87.3918,87.7137,23548.0
2021-05-27 15:30:00,103.53,103.58,103.2,103.24,90692.0,87.7222,87.7646,87.4426,87.4765,90692.0
2021-05-28 09:30:00,103.3,103.54,101.88,102.23,26609.0,87.5273,87.7307,86.3241,86.6207,26609.0
2021-05-28 10:00:00,102.34,102.51,101.91,102.08,57185.0,86.7139,86.8579,86.3496,86.4936,57185.0
2021-05-28 10:30:00,102.06,102.68,101.95,102.65,30316.0,86.4767,87.002,86.3835,86.9766,30316.0
2021-05-28 11:00:00,102.63,102.71,102.38,102.44,16592.0,86.9596,87.0274,86.7478,86.7986,16592.0
2021-05-28 11:30:00,102.45,102.57,102.3,102.57,18477.0,86.8071,86.9088,86.68,86.9088,18477.0
2021-05-28 12:00:00,102.65,102.65,102.32,102.43,9847.0,86.9766,86.9766,86.697,86.7902,9847.0
2021-05-28 12:30:00,102.43,102.43,102.12,102.16,11249.0,86.7902,86.7902,86.5275,86.5614,11249.0
2021-05-28 13:00:00,102.16,102.43,102.14,102.36,6773.0,86.5614,86.7902,86.5444,86.7309,6773.0
2021-05-28 13:30:00,102.34,102.57,102.3,102.52,15083.0,86.7139,86.9088,86.68,86.8664,15083.0
2021-05-28 14:00:00,102.51,102.62,102.44,102.49,8760.0,86.8579,86.9512,86.7986,86.841,8760.0
2021-05-28 14:30:00,102.48,102.55,102.24,102.51,12809.0,86.8325,86.8918,86.6292,86.8579,12809.0
2021-05-28 15:00:00,102.53,102.57,102.3,102.42,12864.0,86.8749,86.9088,86.68,86.7817,12864.0
2021-05-28 15:30:00,102.47,102.58,102.14,102.26,95272.0,86.8241,86.9173,86.5444,86.6461,95272.0
2021-06-01 09:30:00,103.15,103.59,102.38,102.6,13453.0,87.4002,87.773,86.7478,86.9342,13453.0
2021-06-01 10:00:00,102.68,103.25,102.62,102.91,10986.0,87.002,87.485,86.9512,87.1969,10986.0
2021-06-01 10:30:00,102.89,103.2,102.74,103.13,20832.0,87.1799,87.4426,87.0528,87.3833,20832.0
2021-06-01 11:00:00,103.1,103.52,103.09,103.22,20255.0,87.3579,87.7137,87.3494,87.4595,20255.0
2021-06-01 11:30:00,103.22,103.77,103.15,103.77,16960.0,87.4595,87.9256,87.4002,87.9256,16960.0
2021-06-01 12:00:00,103.69,103.75,103.4,103.5,19306.0,87.8578,87.9086,87.6121,87.6968,19306.0
2021-06-01 12:30:00,103.51,103.53,102.86,103.02,13235.0,87.7053,87.7222,87.1545,87.2901,13235.0
2021-06-01 13:00:00,103.01,103.02,102.55,102.57,15373.0,87.2816,87.2901,86.8918,86.9088,15373.0
2021-06-01 13:30:00,102.54,102.59,102.06,102.28,9041.0,86.8834,86.9257,86.4767,86.6631,9041.0
2021-06-01 14:00:00,102.34,102.54,102.23,102.52,13931.0,86.7139,86.8834,86.6207,86.8664,13931.0
2021-06-01 14:30:00,102.56,102.59,102.32,102.59,9664.0,86.9003,86.9257,86.697,86.9257,9664.0
2021-06-01 15:00:00,102.55,102.63,102.32,102.38,33302.0,86.8918,86.9596,86.697,86.7478,33302.0
2021-06-01 15:30:00,102.39,102.41,102.2,102.32,72787.0,86.7563,86.7732,86.5953,86.697,72787.0
2021-06-02 09:30:00,102.45,102.45,101.68,102.13,28253.0,86.8071,86.8071,86.1547,86.536,28253.0
2021-06-02 10:00:00,102.12,102.51,101.92,101.93,28701.0,86.5275,86.8579,86.358,86.3665,28701.0
2021-06-02 10:30:00,101.96,102.39,101.85,102.18,24683.0,86.3919,86.7563,86.2987,86.5783,24683.0
2021-06-02 11:00:00,102.26,102.58,102.09,102.21,16427.0,86.6461,86.9173,86.5021,86.6038,16427.0
2021-06-02 11:30:00,102.2,102.4,102.14,102.15,14089.0,86.5953,86.7647,86.5444,86.5529,14089.0
2021-06-02 12:00:00,102.19,102.25,101.19,101.21,24633.0,86.5868,86.6376,85.7395,85.7564,24633.0
2021-06-02 12:30:00,101.22,102.06,101.21,101.91,21668.0,85.7649,86.4767,85.7564,86.3496,21668.0
2021-06-02 13:00:00,102.0,102.12,101.71,101.93,11394.0,86.4258,86.5275,86.1801,86.3665,11394.0
2021-06-02 13:30:00,101.76,102.15,101.71,102.01,12244.0,86.2225,86.5529,86.1801,86.4343,12244.0
2021-06-02 14:00:00,102.0,102.31,101.82,102.26,16221.0,86.4258,86.6885,86.2733,86.6461,16221.0
2021-06-02 14:30:00,102.24,102.33,102.04,102.06,11123.0,86.6292,86.7054,86.4597,86.4767,11123.0
2021-06-02 15:00:00,102.08,102.38,102.07,102.38,18880.0,86.4936,86.7478,86.4851,86.7478,18880.0
2021-06-02 15:30:00,102.34,102.49,102.22,102.41,99157.0,86.7139,86.841,86.6122,86.7732,99157.0
2021-06-03 09:30:00,101.7,102.17,100.72,101.13,16692.0,86.1716,86.5699,85.3413,85.6887,16692.0
2021-06-03 10:00:00,101.17,102.17,101.11,102.17,21430.0,85.7226,86.5699,85.6717,86.5699,21430.0
2021-06-03 10:30:00,102.27,102.98,102.27,102.66,35206.0,86.6546,87.2562,86.6546,86.985,35206.0
2021-06-03 11:00:00,102.66,103.11,102.51,102.94,24976.0,86.985,87.3663,86.8579,87.2223,24976.0
2021-06-03 11:30:00,102.91,103.27,102.74,103.03,16469.0,87.1969,87.5019,87.0528,87.2986,16469.0
2021-06-03 12:00:00,103.11,103.39,102.99,103.39,12704.0,87.3663,87.6036,87.2647,87.6036,12704.0
2021-06-03 12:30:00,103.46,103.68,103.34,103.58,20727.0,87.6629,87.8493,87.5612,87.7646,20727.0
2021-06-03 13:00:00,103.62,103.75,103.33,103.36,8997.0,87.7985,87.9086,87.5527,87.5782,8997.0
2021-06-03 13:30:00,103.32,103.98,103.28,103.98,12742.0,87.5443,88.1035,87.5104,88.1035,12742.0
2021-06-03 14:00:00,103.98,104.11,103.89,103.92,33966.0,88.1035,88.2136,88.0272,88.0527,33966.0
2021-06-03 14:30:00,103.9,103.93,103.5,103.81,24650.0,88.0357,88.0611,87.6968,87.9595,24650.0
2021-06-03 15:00:00,103.82,103.84,103.57,103.64,30394.0,87.9679,87.9849,87.7561,87.8154,30394.0
2021-06-03 15:30:00,103.62,103.64,102.95,103.12,177960.0,87.7985,87.8154,87.2308,87.3748,177960.0
2021-06-04 09:30:00,104.0,104.94,103.36,103.5,60221.0,88.1204,88.9169,87.5782,87.6968,60221.0
2021-06-04 10:00:00,103.61,103.61,101.51,101.88,35145.0,87.79,87.79,86.0106,86.3241,35145.0
2021-06-04 10:30:00,101.81,102.01,101.28,101.89,30223.0,86.2648,86.4343,85.8158,86.3326,30223.0
2021-06-04 11:00:00,101.91,102.93,101.88,102.91,25709.0,86.3496,87.2138,86.3241,87.1969,25709.0
2021-06-04 11:30:00,102.91,103.01,102.42,102.8,14291.0,87.1969,87.2816,86.7817,87.1037,14291.0
2021-06-04 12:00:00,102.81,102.81,102.3,102.46,20925.0,87.1121,87.1121,86.68,86.8156,20925.0
2021-06-04 12:30:00,102.51,102.93,102.44,102.93,32470.0,86.8579,87.2138,86.7986,87.2138,32470.0
2021-06-04 13:00:00,103.07,103.25,102.91,103.16,11829.0,87.3324,87.485,87.1969,87.4087,11829.0
2021-06-04 13:30:00,103.16,103.35,103.07,103.34,9774.0,87.4087,87.5697,87.3324,87.5612,9774.0
2021-06-04 14:00:00,103.26,103.49,103.12,103.45,8618.0,87.4934,87.6883,87.3748,87.6544,8618.0
2021-06-04 14:30:00,103.42,103.63,103.41,103.62,10743.0,87.629,87.8069,87.6205,87.7985,10743.0
2021-06-04 15:00:00,103.63,103.9,103.56,103.79,17259.0,87.8069,88.0357,87.7476,87.9425,17259.0
2021-06-04 15:30:00,103.79,103.93,103.63,103.75,62592.0,87.9425,88.0611,87.8069,87.9086,62592.0
2021-06-07 09:30:00,104.23,105.72,103.96,105.63,28686.0,88.3153,89.5778,88.0866,89.5016,28686.0
2021-06-07 10:00:00,105.37,105.42,104.7,105.07,34986.0,89.2813,89.3236,88.7136,89.0271,34986.0
2021-06-07 10:30:00,105.06,105.11,104.25,104.42,31770.0,89.0186,89.061,88.3323,88.4763,31770.0
2021-06-07 11:00:00,104.5,104.88,104.39,104.77,33506.0,88.5441,88.8661,88.4509,88.7729,33506.0
2021-06-07 11:30:00,104.8,104.82,104.27,104.57,18503.0,88.7983,88.8152,88.3492,88.6034,18503.0
2021-06-07 12:00:00,104.59,104.61,104.09,104.09,14522.0,88.6204,88.6373,88.1967,88.1967,14522.0
2021-06-07 12:30:00,104.13,104.27,103.85,104.25,15855.0,88.2306,88.3492,87.9933,88.3323,15855.0
2021-06-07 13:00:00,104.25,104.34,103.93,104.06,14347.0,88.3323,88.4085,88.0611,88.1713,14347.0
2021-06-07 13:30:00,104.06,104.12,103.69,104.09,19192.0,88.1713,88.2221,87.8578,88.1967,19192.0
2021-06-07 14:00:00,104.12,104.14,103.75,103.95,22288.0,88.2221,88.2391,87.9086,88.0781,22288.0
2021-06-07 14:30:00,103.99,104.19,103.69,103.74,19356.0,88.112,88.2814,87.8578,87.9001,19356.0
2021-06-07 15:00:00,103.77,104.03,103.76,103.97,24848.0,87.9256,88.1459,87.9171,88.095,24848.0
2021-06-07 15:30:00,103.97,104.4,103.76,104.28,143261.0,88.095,88.4594,87.9171,88.3577,143261.0
2021-06-08 09:30:00,104.57,104.77,103.17,103.53,17643.0,88.6034,88.7729,87.4172,87.7222,17643.0
2021-06-08 10:00:00,103.55,104.15,103.55,104.15,8993.0,87.7392,88.2475,87.7392,88.2475,8993.0
2021-06-08 10:30:00,103.98,104.47,103.79,104.46,12516.0,88.1035,88.5187,87.9425,88.5102,12516.0
2021-06-08 11:00:00,104.47,104.66,104.13,104.21,31911.0,88.5187,88.6797,88.2306,88.2984,31911.0
2021-06-08 11:30:00,104.2,104.97,104.2,104.89,6797.0,88.2899,88.9423,88.2899,88.8746,6797.0
2021-06-08 12:00:00,104.79,104.87,104.54,104.77,9390.0,88.7898,88.8576,88.578,88.7729,9390.0
2021-06-08 12:30:00,104.84,104.96,104.64,104.87,11618.0,88.8322,88.9339,88.6627,88.8576,11618.0
2021-06-08 13:00:00,104.83,105.03,104.83,104.87,16554.0,88.8237,88.9932,88.8237,88.8576,16554.0
2021-06-08 13:30:00,104.93,105.02,104.84,105.0,7725.0,88.9084,88.9847,88.8322,88.9678,7725.0
2021-06-08 14:00:00,104.98,105.53,104.98,105.45,9321.0,88.9508,89.4168,88.9508,89.349,9321.0
2021-06-08 14:30:00,105.54,105.92,105.41,105.85,59011.0,89.4253,89.7473,89.3152,89.688,59011.0
2021-06-08 15:00:00,105.92,106.08,105.64,105.99,37064.0,89.7473,89.8829,89.51,89.8066,37064.0
2021-06-08 15:30:00,106.0,106.06,105.3,105.33,85908.0,89.8151,89.8659,89.2219,89.2474,85908.0
2021-06-09 09:30:00,105.5,106.1,104.18,104.44,14171.0,89.3914,89.8998,88.273,88.4933,14171.0
2021-06-09 10:00:00,104.53,105.17,104.46,104.98,14524.0,88.5695,89.1118,88.5102,88.9508,14524.0
2021-06-09 10:30:00,104.98,105.02,104.63,104.77,19730.0,88.9508,88.9847,88.6543,88.7729,19730.0
2021-06-09 11:00:00,104.72,104.88,104.57,104.63,11072.0,88.7305,88.8661,88.6034,88.6543,11072.0
2021-06-09 11:30:00,104.62,104.62,103.87,104.01,11462.0,88.6458,88.6458,88.0103,88.1289,11462.0
2021-06-09 12:00:00,103.91,104.16,103.91,104.04,12099.0,88.0442,88.256,88.0442,88.1543,12099.0
2021-06-09 12:30:00,104.01,104.2,103.93,103.93,14374.0,88.1289,88.2899,88.0611,88.0611,14374.0
2021-06-09 13:00:00,104.0,104.32,103.92,104.16,9536.0,88.1204,88.3916,88.0527,88.256,9536.0
2021-06-09 13:30:00,104.08,104.14,103.87,103.88,9925.0,88.1882,88.2391,88.0103,88.0188,9925.0
2021-06-09 14:00:00,103.88,103.93,103.62,103.7,11425.0,88.0188,88.0611,87.7985,87.8662,11425.0
2021-06-09 14:30:00,103.66,104.09,103.66,104.02,18097.0,87.8324,88.1967,87.8324,88.1374,18097.0
2021-06-09 15:00:00,103.98,104.16,103.37,103.45,12125.0,88.1035,88.256,87.5866,87.6544,12125.0
2021-06-09 15:30:00,103.44,103.82,103.28,103.37,133666.0,87.6459,87.9679,87.5104,87.5866,133666.0
2021-06-10 09:30:00,103.65,104.61,102.93,102.94,6122.0,87.8239,88.6373,87.2138,87.2223,6122.0
2021-06-10 10:00:00,102.94,103.26,102.13,102.45,6758.0,87.2223,87.4934,86.536,86.8071,6758.0
2021-06-10 10:30:00,102.55,102.55,102.09,102.44,10720.0,86.8918,86.8918,86.5021,86.7986,10720.0
2021-06-10 11:00:00,102.47,102.98,102.45,102.58,15989.0,86.8241,87.2562,86.8071,86.9173,15989.0
2021-06-10 11:30:00,102.55,102.57,101.93,102.11,10526.0,86.8918,86.9088,86.3665,86.519,10526.0
2021-06-10 12:00:00,102.12,102.36,102.02,102.17,6591.0,86.5275,86.7309,86.4428,86.5699,6591.0
2021-06-10 12:30:00,102.27,102.67,102.17,102.58,9135.0,86.6546,86.9935,86.5699,86.9173,9135.0
2021-06-10 13:00:00,102.51,102.77,102.51,102.73,6648.0,86.8579,87.0782,86.8579,87.0444,6648.0
2021-06-10 13:30:00,102.75,102.91,102.53,102.62,16744.0,87.0613,87.1969,86.8749,86.9512,16744.0
2021-06-10 14:00:00,102.66,102.72,102.32,102.32,17010.0,86.985,87.0359,86.697,86.697,17010.0
2021-06-10 14:30:00,102.4,102.48,102.26,102.44,6288.0,86.7647,86.8325,86.6461,86.7986,6288.0
2021-06-10 15:00:00,102.42,102.46,102.28,102.3,13172.0,86.7817,86.8156,86.6631,86.68,13172.0
2021-06-10 15:30:00,102.32,103.04,102.19,102.74,70649.0,86.697,87.307,86.5868,87.0528,70649.0
2021-06-11 09:30:00,103.35,104.29,103.15,103.7,15416.0,87.5697,88.3662,87.4002,87.8662,15416.0
2021-06-11 10:00:00,103.7,104.0,103.64,103.79,18103.0,87.8662,88.1204,87.8154,87.9425,18103.0
2021-06-11 10:30:00,103.78,103.98,103.62,103.91,27400.0,87.934,88.1035,87.7985,88.0442,27400.0
2021-06-11 11:00:00,103.91,104.15,103.85,104.06,14981.0,88.0442,88.2475,87.9933,88.1713,14981.0
2021-06-11 11:30:00,104.12,104.52,104.12,104.32,15077.0,88.2221,88.561,88.2221,88.3916,15077.0
2021-06-11 12:00:00,104.25,104.31,104.03,104.14,5894.0,88.3323,88.3831,88.1459,88.2391,5894.0
2021-06-11 12:30:00,104.14,104.26,103.92,104.26,10035.0,88.2391,88.3407,88.0527,88.3407,10035.0
2021-06-11 13:00:00,104.33,104.68,104.33,104.6,4896.0,88.4001,88.6966,88.4001,88.6288,4896.0
2021-06-11 13:30:00,104.59,104.7,104.48,104.55,14695.0,88.6204,88.7136,88.5272,88.5865,14695.0
2021-06-11 14:00:00,104.55,104.64,104.3,104.3,11456.0,88.5865,88.6627,88.3746,88.3746,11456.0
2021-06-11 14:30:00,104.37,104.64,104.37,104.61,11796.0,88.4339,88.6627,88.4339,88.6373,11796.0
2021-06-11 15:00:00,104.6,104.78,104.58,104.68,10634.0,88.6288,88.7813,88.6119,88.6966,10634.0
2021-06-11 15:30:00,104.68,105.17,104.5,105.15,64585.0,88.6966,89.1118,88.5441,89.0949,64585.0
2021-06-14 09:30:00,105.18,105.62,104.57,104.58,13064.0,89.1203,89.4931,88.6034,88.6119,13064.0
2021-06-14 10:00:00,104.66,105.16,104.62,104.81,12865.0,88.6797,89.1033,88.6458,88.8068,12865.0
2021-06-14 10:30:00,104.77,105.42,104.69,105.42,13465.0,88.7729,89.3236,88.7051,89.3236,13465.0
2021-06-14 11:00:00,105.4,105.61,105.14,105.2,16815.0,89.3067,89.4846,89.0864,89.1372,16815.0
2021-06-14 11:30:00,105.18,105.2,104.76,104.79,9412.0,89.1203,89.1372,88.7644,88.7898,9412.0
2021-06-14 12:00:00,104.78,104.82,104.55,104.6,11451.0,88.7813,88.8152,88.5865,88.6288,11451.0
2021-06-14 12:30:00,104.55,104.65,104.47,104.53,10598.0,88.5865,88.6712,88.5187,88.5695,10598.0
2021-06-14 13:00:00,104.53,104.55,104.25,104.32,7269.0,88.5695,88.5865,88.3323,88.3916,7269.0
2021-06-14 13:30:00,104.3,104.33,104.06,104.07,7139.0,88.3746,88.4001,88.1713,88.1798,7139.0
2021-06-14 14:00:00,104.08,104.23,104.03,104.21,9786.0,88.1882,88.3153,88.1459,88.2984,9786.0
2021-06-14 14:30:00,104.2,104.45,104.07,104.45,10332.0,88.2899,88.5017,88.1798,88.5017,10332.0
2021-06-14 15:00:00,104.47,104.89,104.44,104.89,27273.0,88.5187,88.8746,88.4933,88.8746,27273.0
2021-06-14 15:30:00,104.88,105.43,104.83,105.29,105783.0,88.8661,89.3321,88.8237,89.2135,105783.0
2021-06-15 09:30:00,105.47,105.56,104.62,105.02,19162.0,89.366,89.4423,88.6458,88.9847,19162.0
2021-06-15 10:00:00,105.11,105.49,105.05,105.33,17886.0,89.061,89.3829,89.0101,89.2474,17886.0
2021-06-15 10:30:00,105.31,105.37,105.03,105.34,14187.0,89.2304,89.2813,88.9932,89.2558,14187.0
2021-06-15 11:00:00,105.43,106.05,105.34,105.71,16229.0,89.3321,89.8574,89.2558,89.5693,16229.0
2021-06-15 11:30:00,105.62,105.62,105.0,105.01,19733.0,89.4931,89.4931,88.9678,88.9762,19733.0
2021-06-15 12:00:00,104.94,105.25,104.87,105.23,33568.0,88.9169,89.1796,88.8576,89.1626,33568.0
2021-06-15 12:30:00,105.2,105.72,104.95,105.65,58245.0,89.1372,89.5778,88.9254,89.5185,58245.0
2021-06-15 13:00:00,105.65,106.2,105.4,106.07,22244.0,89.5185,89.9845,89.3067,89.8744,22244.0
2021-06-15 13:30:00,106.08,106.77,106.08,106.47,29232.0,89.8829,90.4675,89.8829,90.2133,29232.0
2021-06-15 14:00:00,106.5,106.88,106.33,106.87,28001.0,90.2387,90.5607,90.0947,90.5522,28001.0
2021-06-15 14:30:00,106.83,107.13,106.78,107.13,35078.0,90.5183,90.7725,90.476,90.7725,35078.0
2021-06-15 15:00:00,107.11,107.52,106.9,107.41,49471.0,90.7556,91.103,90.5776,91.0098,49471.0
2021-06-15 15:30:00,107.41,107.85,107.18,107.7,126911.0,91.0098,91.3826,90.8149,91.2555,126911.0
2021-06-16 09:30:00,107.51,107.86,106.67,107.45,35714.0,91.0945,91.3911,90.3828,91.0437,35714.0
2021-06-16 10:00:00,107.37,107.75,107.18,107.6,62026.0,90.9759,91.2979,90.8149,91.1708,62026.0
2021-06-16 10:30:00,107.6,108.28,107.6,108.12,68218.0,91.1708,91.7469,91.1708,91.6114,68218.0
2021-06-16 11:00:00,108.1,108.23,107.46,108.23,29419.0,91.5944,91.7046,91.0521,91.7046,29419.0
2021-06-16 11:30:00,108.25,108.39,108.12,108.34,23524.0,91.7215,91.8401,91.6114,91.7978,23524.0
2021-06-16 12:00:00,108.34,108.51,108.12,108.16,35953.0,91.7978,91.9418,91.6114,91.6453,35953.0
2021-06-16 12:30:00,108.14,108.19,107.7,107.98,27683.0,91.6283,91.6707,91.2555,91.4927,27683.0
2021-06-16 13:00:00,108.01,108.11,107.69,107.81,31285.0,91.5182,91.6029,91.247,91.3487,31285.0
2021-06-16 13:30:00,107.76,107.86,107.46,107.63,23020.0,91.3063,91.3911,91.0521,91.1962,23020.0
2021-06-16 14:00:00,107.42,108.08,106.92,107.21,32461.0,91.0183,91.5775,90.5946,90.8403,32461.0
2021-06-16 14:30:00,107.07,107.29,106.32,106.61,34279.0,90.7217,90.9081,90.0862,90.3319,34279.0
2021-06-16 15:00:00,106.59,106.72,105.93,106.11,42576.0,90.315,90.4251,89.7558,89.9083,42576.0
2021-06-16 15:30:00,106.13,106.41,105.82,106.29,97073.0,89.9252,90.1625,89.6626,90.0608,97073.0
2021-06-17 09:30:00,105.81,105.81,104.64,104.68,20207.0,89.6541,89.6541,88.6627,88.6966,20207.0
2021-06-17 10:00:00,104.74,105.08,103.7,103.7,8568.0,88.7475,89.0355,87.8662,87.8662,8568.0
2021-06-17 10:30:00,103.55,105.18,103.51,105.17,27743.0,87.7392,89.1203,87.7053,89.1118,27743.0
2021-06-17 11:00:00,105.09,105.21,103.54,103.54,17290.0,89.044,89.1457,87.7307,87.7307,17290.0
2021-06-17 11:30:00,103.67,103.98,102.89,102.89,26989.0,87.8408,88.1035,87.1799,87.1799,26989.0
2021-06-17 12:00:00,102.85,103.0,102.14,102.31,18772.0,87.146,87.2731,86.5444,86.6885,18772.0
2021-06-17 12:30:00,102.31,103.5,102.28,103.5,14207.0,86.6885,87.6968,86.6631,87.6968,14207.0
2021-06-17 13:00:00,103.5,104.04,103.47,103.95,10889.0,87.6968,88.1543,87.6714,88.0781,10889.0
2021-06-17 13:30:00,103.81,104.27,103.78,104.13,23768.0,87.9595,88.3492,87.934,88.2306,23768.0
2021-06-17 14:00:00,104.05,104.12,103.61,104.02,34362.0,88.1628,88.2221,87.79,88.1374,34362.0
2021-06-17 14:30:00,103.98,104.14,103.72,104.09,12728.0,88.1035,88.2391,87.8832,88.1967,12728.0
2021-06-17 15:00:00,104.14,104.37,103.97,104.23,25745.0,88.2391,88.4339,88.095,88.3153,25745.0
2021-06-17 15:30:00,104.22,104.73,104.14,104.14,99800.0,88.3069,88.739,88.2391,88.2391,99800.0
2021-06-18 09:30:00,102.54,102.92,101.75,101.88,56898.0,86.8834,87.2053,86.214,86.3241,56898.0
2021-06-18 10:00:00,101.87,102.0,101.14,101.53,14172.0,86.3157,86.4258,85.6971,86.0276,14172.0
2021-06-18 10:30:00,101.48,102.4,101.38,102.37,14440.0,85.9852,86.7647,85.9005,86.7393,14440.0
2021-06-18 11:00:00,102.43,103.1,102.25,103.04,27463.0,86.7902,87.3579,86.6376,87.307,27463.0
2021-06-18 11:30:00,103.06,104.12,103.05,103.67,30757.0,87.324,88.2221,87.3155,87.8408,30757.0
2021-06-18 12:00:00,103.68,104.05,103.66,103.76,43024.0,87.8493,88.1628,87.8324,87.9171,43024.0
2021-06-18 12:30:00,103.78,104.09,103.35,103.75,52919.0,87.934,88.1967,87.5697,87.9086,52919.0
2021-06-18 13:00:00,103.71,103.97,103.1,103.14,32568.0,87.8747,88.095,87.3579,87.3918,32568.0
2021-06-18 13:30:00,103.14,103.64,102.99,103.01,41501.0,87.3918,87.8154,87.2647,87.2816,41501.0
2021-06-18 14:00:00,102.92,103.05,102.51,102.63,20482.0,87.2053,87.3155,86.8579,86.9596,20482.0
2021-06-18 14:30:00,102.61,102.61,101.75,101.89,14052.0,86.9427,86.9427,86.214,86.3326,14052.0
2021-06-18 15:00:00,101.9,103.07,101.84,103.04,24452.0,86.3411,87.3324,86.2902,87.307,24452.0
2021-06-18 15:30:00,103.07,103.21,102.54,102.59,102850.0,87.3324,87.4511,86.8834,86.9257,102850.0
2021-06-21 09:30:00,103.14,104.4,103.14,103.53,20017.0,87.3918,88.4594,87.3918,87.7222,20017.0
2021-06-21 10:00:00,103.38,103.99,102.86,103.91,11856.0,87.5951,88.112,87.1545,88.0442,11856.0
2021-06-21 10:30:00,103.87,104.4,103.76,103.78,13341.0,88.0103,88.4594,87.9171,87.934,13341.0
2021-06-21 11:00:00,103.75,103.81,103.26,103.56,10166.0,87.9086,87.9595,87.4934,87.7476,10166.0
2021-06-21 11:30:00,103.61,103.99,103.58,103.98,9074.0,87.79,88.112,87.7646,88.1035,9074.0
2021-06-21 12:00:00,103.89,103.89,103.28,103.45,7978.0,88.0272,88.0272,87.5104,87.6544,7978.0
2021-06-21 12:30:00,103.41,103.55,103.38,103.39,10357.0,87.6205,87.7392,87.5951,87.6036,10357.0
2021-06-21 13:00:00,103.4,103.54,103.15,103.21,11326.0,87.6121,87.7307,87.4002,87.4511,11326.0
2021-06-21 13:30:00,103.25,103.57,103.06,103.48,19550.0,87.485,87.7561,87.324,87.6798,19550.0
2021-06-21 14:00:00,103.59,103.73,103.42,103.43,13366.0,87.773,87.8917,87.629,87.6375,13366.0
2021-06-21 14:30:00,103.51,103.6,103.14,103.2,23876.0,87.7053,87.7815,87.3918,87.4426,23876.0
2021-06-21 15:00:00,103.2,103.27,102.97,103.11,29395.0,87.4426,87.5019,87.2477,87.3663,29395.0
2021-06-21 15:30:00,103.12,103.39,103.0,103.02,71634.0,87.3748,87.6036,87.2731,87.2901,71634.0
2021-06-22 09:30:00,102.62,102.62,101.02,101.29,7114.0,86.9512,86.9512,85.5955,85.8242,7114.0
2021-06-22 10:00:00,101.21,102.57,101.06,102.38,20754.0,85.7564,86.9088,85.6293,86.7478,20754.0
2021-06-22 10:30:00,102.37,102.79,102.04,102.74,12836.0,86.7393,87.0952,86.4597,87.0528,12836.0
2021-06-22 11:00:00,102.74,103.01,102.53,102.58,8373.0,87.0528,87.2816,86.8749,86.9173,8373.0
2021-06-22 11:30:00,102.56,102.77,102.54,102.68,12265.0,86.9003,87.0782,86.8834,87.002,12265.0
2021-06-22 12:00:00,102.73,103.17,102.48,102.82,71530.0,87.0444,87.4172,86.8325,87.1206,71530.0
2021-06-22 12:30:00,102.77,102.77,102.37,102.41,11548.0,87.0782,87.0782,86.7393,86.7732,11548.0
2021-06-22 13:00:00,102.44,102.76,102.4,102.47,11604.0,86.7986,87.0698,86.7647,86.8241,11604.0
2021-06-22 13:30:00,102.47,102.63,102.43,102.47,10697.0,86.8241,86.9596,86.7902,86.8241,10697.0
2021-06-22 14:00:00,102.45,102.88,102.45,102.8,11598.0,86.8071,87.1715,86.8071,87.1037,11598.0
2021-06-22 14:30:00,102.75,102.95,102.7,102.76,10564.0,87.0613,87.2308,87.0189,87.0698,10564.0
2021-06-22 15:00:00,102.75,103.17,102.73,102.94,17446.0,87.0613,87.4172,87.0444,87.2223,17446.0
2021-06-22 15:30:00,102.93,103.04,102.74,102.74,60774.0,87.2138,87.307,87.0528,87.0528,60774.0
2021-06-23 09:30:00,103.07,103.19,102.38,103.01,17926.0,87.3324,87.4341,86.7478,87.2816,17926.0
2021-06-23 10:00:00,103.14,103.26,102.75,103.0,5990.0,87.3918,87.4934,87.0613,87.2731,5990.0
2021-06-23 10:30:00,103.04,103.46,102.91,103.46,12036.0,87.307,87.6629,87.1969,87.6629,12036.0
2021-06-23 11:00:00,103.56,103.62,103.19,103.34,9657.0,87.7476,87.7985,87.4341,87.5612,9657.0
2021-06-23 11:30:00,103.34,103.39,103.04,103.09,11531.0,87.5612,87.6036,87.307,87.3494,11531.0
2021-06-23 12:00:00,103.07,103.6,103.04,103.39,12329.0,87.3324,87.7815,87.307,87.6036,12329.0
2021-06-23 12:30:00,103.42,103.54,103.26,103.39,14768.0,87.629,87.7307,87.4934,87.6036,14768.0
2021-06-23 13:00:00,103.32,103.55,103.3,103.55,6810.0,87.5443,87.7392,87.5273,87.7392,6810.0
2021-06-23 13:30:00,103.54,103.64,103.27,103.29,13162.0,87.7307,87.8154,87.5019,87.5189,13162.0
2021-06-23 14:00:00,103.29,103.62,103.19,103.55,14130.0,87.5189,87.7985,87.4341,87.7392,14130.0
2021-06-23 14:30:00,103.53,103.59,103.38,103.44,18359.0,87.7222,87.773,87.5951,87.6459,18359.0
2021-06-23 15:00:00,103.47,103.74,103.47,103.67,17319.0,87.6714,87.9001,87.6714,87.8408,17319.0
2021-06-23 15:30:00,103.67,103.87,103.65,103.7,52818.0,87.8408,88.0103,87.8239,87.8662,52818.0
2021-06-24 09:30:00,104.63,104.66,103.16,103.66,8640.0,88.6543,88.6797,87.4087,87.8324,8640.0
2021-06-24 10:00:00,103.4,104.08,103.12,104.08,18618.0,87.6121,88.1882,87.3748,88.1882,18618.0
2021-06-24 10:30:00,104.18,104.2,103.71,104.03,6329.0,88.273,88.2899,87.8747,88.1459,6329.0
2021-06-24 11:00:00,104.18,104.26,103.79,103.9,9035.0,88.273,88.3407,87.9425,88.0357,9035.0
2021-06-24 11:30:00,103.99,104.17,103.73,103.78,13940.0,88.112,88.2645,87.8917,87.934,13940.0
2021-06-24 12:00:00,103.73,103.74,103.39,103.49,8124.0,87.8917,87.9001,87.6036,87.6883,8124.0
2021-06-24 12:30:00,103.56,103.87,103.55,103.78,6321.0,87.7476,88.0103,87.7392,87.934,6321.0
2021-06-24 13:00:00,103.75,104.12,103.73,103.95,5320.0,87.9086,88.2221,87.8917,88.0781,5320.0
2021-06-24 13:30:00,104.0,104.31,103.95,104.25,10692.0,88.1204,88.3831,88.0781,88.3323,10692.0
2021-06-24 14:00:00,104.29,104.56,104.07,104.54,13519.0,88.3662,88.5949,88.1798,88.578,13519.0
2021-06-24 14:30:00,104.58,104.93,104.57,104.9,25222.0,88.6119,88.9084,88.6034,88.883,25222.0
2021-06-24 15:00:00,104.88,105.02,104.43,104.53,12674.0,88.8661,88.9847,88.4848,88.5695,12674.0
2021-06-24 15:30:00,104.52,104.52,104.12,104.19,58659.0,88.561,88.561,88.2221,88.2814,58659.0
2021-06-25 09:30:00,105.18,107.18,104.4,106.47,85413.0,89.1203,90.8149,88.4594,90.2133,85413.0
2021-06-25 10:00:00,106.28,106.9,106.13,106.46,18385.0,90.0523,90.5776,89.9252,90.2048,18385.0
2021-06-25 10:30:00,106.47,106.8,106.07,106.49,25648.0,90.2133,90.4929,89.8744,90.2303,25648.0
2021-06-25 11:00:00,106.45,106.61,106.19,106.48,27827.0,90.1964,90.3319,89.9761,90.2218,27827.0
2021-06-25 11:30:00,106.43,106.44,106.21,106.21,21731.0,90.1794,90.1879,89.993,89.993,21731.0
2021-06-25 12:00:00,106.21,106.41,105.91,106.08,10336.0,89.993,90.1625,89.7388,89.8829,10336.0
2021-06-25 12:30:00,106.11,106.51,106.0,106.05,15705.0,89.9083,90.2472,89.8151,89.8574,15705.0
2021-06-25 13:00:00,106.0,106.05,105.27,105.47,33258.0,89.8151,89.8574,89.1965,89.366,33258.0
2021-06-25 13:30:00,105.51,105.78,105.5,105.5,16815.0,89.3999,89.6287,89.3914,89.3914,16815.0
2021-06-25 14:00:00,105.47,105.75,105.16,105.2,9110.0,89.366,89.6032,89.1033,89.1372,9110.0
2021-06-25 14:30:00,105.18,105.3,105.07,105.17,12917.0,89.1203,89.2219,89.0271,89.1118,12917.0
2021-06-25 15:00:00,105.2,105.24,104.76,104.78,19226.0,89.1372,89.1711,88.7644,88.7813,19226.0
2021-06-25 15:30:00,104.78,105.76,104.71,105.5,154305.0,88.7813,89.6117,88.722,89.3914,154305.0
2021-06-28 09:30:00,104.64,105.08,103.59,104.46,15665.0,88.6627,89.0355,87.773,88.5102,15665.0
2021-06-28 10:00:00,104.45,104.65,103.69,104.63,13375.0,88.5017,88.6712,87.8578,88.6543,13375.0
2021-06-28 10:30:00,104.57,104.79,104.26,104.42,9454.0,88.6034,88.7898,88.3407,88.4763,9454.0
2021-06-28 11:00:00,104.35,104.4,103.97,103.98,8495.0,88.417,88.4594,88.095,88.1035,8495.0
2021-06-28 11:30:00,103.96,104.06,103.62,103.62,8882.0,88.0866,88.1713,87.7985,87.7985,8882.0
2021-06-28 12:00:00,103.73,103.78,103.04,103.06,10641.0,87.8917,87.934,87.307,87.324,10641.0
2021-06-28 12:30:00,103.11,103.13,102.74,102.98,6028.0,87.3663,87.3833,87.0528,87.2562,6028.0
2021-06-28 13:00:00,102.98,103.21,102.76,102.94,23752.0,87.2562,87.4511,87.0698,87.2223,23752.0
2021-06-28 13:30:00,102.92,103.18,102.76,103.07,12469.0,87.2053,87.4256,87.0698,87.3324,12469.0
2021-06-28 14:00:00,102.99,103.24,102.93,103.13,30561.0,87.2647,87.4765,87.2138,87.3833,30561.0
2021-06-28 14:30:00,103.13,103.38,103.02,103.27,19725.0,87.3833,87.5951,87.2901,87.5019,19725.0
2021-06-28 15:00:00,103.27,103.27,102.82,103.06,19540.0,87.5019,87.5019,87.1206,87.324,19540.0
2021-06-28 15:30:00,103.07,103.29,102.96,103.11,85737.0,87.3324,87.5189,87.2392,87.3663,85737.0
2021-06-29 09:30:00,103.57,103.61,102.56,103.23,9586.0,87.7561,87.79,86.9003,87.468,9586.0
2021-06-29 10:00:00,103.23,103.36,102.79,103.12,27597.0,87.468,87.5782,87.0952,87.3748,27597.0
2021-06-29 10:30:00,103.23,103.42,102.88,103.18,40590.0,87.468,87.629,87.1715,87.4256,40590.0
2021-06-29 11:00:00,103.2,104.1,103.15,103.98,81216.0,87.4426,88.2052,87.4002,88.1035,81216.0
2021-06-29 11:30:00,103.94,104.01,103.07,103.31,7448.0,88.0696,88.1289,87.3324,87.5358,7448.0
2021-06-29 12:00:00,103.49,103.55,103.13,103.13,3944.0,87.6883,87.7392,87.3833,87.3833,3944.0
2021-06-29 12:30:00,103.13,103.26,102.57,102.73,22865.0,87.3833,87.4934,86.9088,87.0444,22865.0
2021-06-29 13:00:00,102.75,102.79,102.17,102.27,30809.0,87.0613,87.0952,86.5699,86.6546,30809.0
2021-06-29 13:30:00,102.27,102.62,102.14,102.48,54674.0,86.6546,86.9512,86.5444,86.8325,54674.0
2021-06-29 14:00:00,102.51,102.65,102.3,102.45,28824.0,86.8579,86.9766,86.68,86.8071,28824.0
2021-06-29 14:30:00,102.51,102.51,101.86,102.34,51802.0,86.8579,86.8579,86.3072,86.7139,51802.0
2021-06-29 15:00:00,102.28,102.34,101.95,102.24,72027.0,86.6631,86.7139,86.3835,86.6292,72027.0
2021-06-29 15:30:00,102.24,102.36,101.84,102.26,119098.0,86.6292,86.7309,86.2902,86.6461,119098.0
2021-06-30 09:30:00,102.0,103.07,101.46,103.01,29196.0,86.4258,87.3324,85.9683,87.2816,29196.0
2021-06-30 10:00:00,102.95,103.42,102.81,103.26,16120.0,87.2308,87.629,87.1121,87.4934,16120.0
2021-06-30 10:30:00,103.31,103.66,103.23,103.27,24239.0,87.5358,87.8324,87.468,87.5019,24239.0
2021-06-30 11:00:00,103.26,103.38,103.04,103.3,24647.0,87.4934,87.5951,87.307,87.5273,24647.0
2021-06-30 11:30:00,103.3,103.81,103.29,103.72,27276.0,87.5273,87.9595,87.5189,87.8832,27276.0
2021-06-30 12:00:00,103.61,104.0,103.53,103.95,18178.0,87.79,88.1204,87.7222,88.0781,18178.0
2021-06-30 12:30:00,103.87,104.09,103.18,103.27,21926.0,88.0103,88.1967,87.4256,87.5019,21926.0
2021-06-30 13:00:00,103.19,103.36,102.99,103.05,14079.0,87.4341,87.5782,87.2647,87.3155,14079.0
2021-06-30 13:30:00,103.05,103.11,102.8,102.86,13050.0,87.3155,87.3663,87.1037,87.1545,13050.0
2021-06-30 14:00:00,102.8,103.41,102.71,102.91,18926.0,87.1037,87.6205,87.0274,87.1969,18926.0
2021-06-30 14:30:00,103.03,103.33,102.66,103.16,40926.0,87.2986,87.5527,86.985,87.4087,40926.0
2021-06-30 15:00:00,103.21,103.45,102.79,103.24,18283.0,87.4511,87.6544,87.0952,87.4765,18283.0
2021-06-30 15:30:00,103.19,103.33,102.93,103.16,108087.0,87.4341,87.5527,87.2138,87.4087,108087.0
2021-07-01 09:30:00,103.75,104.27,103.04,104.27,40045.0,87.9086,88.3492,87.307,88.3492,40045.0
2021-07-01 10:00:00,104.29,105.82,103.85,105.58,23986.0,88.3662,89.6626,87.9933,89.4592,23986.0
2021-07-01 10:30:00,105.39,105.82,105.24,105.39,30306.0,89.2982,89.6626,89.1711,89.2982,30306.0
2021-07-01 11:00:00,105.4,105.76,104.82,105.24,34966.0,89.3067,89.6117,88.8152,89.1711,34966.0
2021-07-01 11:30:00,105.25,105.37,104.67,104.7,23630.0,89.1796,89.2813,88.6881,88.7136,23630.0
2021-07-01 12:00:00,104.69,105.11,104.59,104.71,20892.0,88.7051,89.061,88.6204,88.722,20892.0
2021-07-01 12:30:00,104.77,105.12,104.77,105.12,15283.0,88.7729,89.0694,88.7729,89.0694,15283.0
2021-07-01 13:00:00,105.14,105.33,104.91,105.11,17930.0,89.0864,89.2474,88.8915,89.061,17930.0
2021-07-01 13:30:00,105.19,105.31,105.02,105.22,29783.0,89.1287,89.2304,88.9847,89.1542,29783.0
2021-07-01 14:00:00,105.25,105.36,104.73,105.05,31452.0,89.1796,89.2728,88.739,89.0101,31452.0
2021-07-01 14:30:00,105.04,105.11,104.84,105.02,22334.0,89.0016,89.061,88.8322,88.9847,22334.0
2021-07-01 15:00:00,105.0,105.38,104.92,105.06,39807.0,88.9678,89.2897,88.9,89.0186,39807.0
2021-07-01 15:30:00,105.09,105.17,104.81,104.87,110517.0,89.044,89.1118,88.8068,88.8576,110517.0
2021-07-02 09:30:00,105.33,105.33,103.91,103.95,21861.0,89.2474,89.2474,88.0442,88.0781,21861.0
2021-07-02 10:00:00,104.01,104.53,103.86,104.53,13025.0,88.1289,88.5695,88.0018,88.5695,13025.0
2021-07-02 10:30:00,104.55,104.66,104.02,104.16,15740.0,88.5865,88.6797,88.1374,88.256,15740.0
2021-07-02 11:00:00,104.11,104.11,103.7,103.84,7037.0,88.2136,88.2136,87.8662,87.9849,7037.0
2021-07-02 11:30:00,103.74,103.92,103.33,103.44,7783.0,87.9001,88.0527,87.5527,87.6459,7783.0
2021-07-02 12:00:00,103.59,103.59,103.09,103.39,8170.0,87.773,87.773,87.3494,87.6036,8170.0
2021-07-02 12:30:00,103.43,103.61,103.27,103.3,11635.0,87.6375,87.79,87.5019,87.5273,11635.0
2021-07-02 13:00:00,103.37,103.48,103.2,103.33,7885.0,87.5866,87.6798,87.4426,87.5527,7885.0
2021-07-02 13:30:00,103.4,103.4,103.17,103.29,11742.0,87.6121,87.6121,87.4172,87.5189,11742.0
2021-07-02 14:00:00,103.28,103.39,103.09,103.32,9680.0,87.5104,87.6036,87.3494,87.5443,9680.0
2021-07-02 14:30:00,103.31,103.85,103.3,103.85,8774.0,87.5358,87.9933,87.5273,87.9933,8774.0
2021-07-02 15:00:00,103.83,103.86,103.6,103.76,18528.0,87.9764,88.0018,87.7815,87.9171,18528.0
2021-07-02 15:30:00,103.71,103.9,103.65,103.72,50287.0,87.8747,88.0357,87.8239,87.8832,50287.0
2021-07-06 09:30:00,104.12,104.12,102.14,102.29,13938.0,88.2221,88.2221,86.5444,86.6715,13938.0
2021-07-06 10:00:00,102.24,102.24,101.2,101.85,23598.0,86.6292,86.6292,85.748,86.2987,23598.0
2021-07-06 10:30:00,101.85,101.85,100.61,100.61,32796.0,86.2987,86.2987,85.2481,85.2481,32796.0
2021-07-06 11:00:00,100.62,100.66,99.71,100.14,35658.0,85.2565,85.2904,84.4855,84.8498,35658.0
2021-07-06 11:30:00,100.11,100.86,100.1,100.21,35044.0,84.8244,85.4599,84.8159,84.9091,35044.0
2021-07-06 12:00:00,100.14,100.99,99.96,100.42,101243.0,84.8498,85.57,84.6973,85.0871,101243.0
2021-07-06 12:30:00,100.54,101.18,100.23,100.98,23549.0,85.1887,85.731,84.9261,85.5616,23549.0
2021-07-06 13:00:00,101.04,101.34,101.01,101.13,9461.0,85.6124,85.8666,85.587,85.6887,9461.0
2021-07-06 13:30:00,101.19,101.85,101.19,101.66,12213.0,85.7395,86.2987,85.7395,86.1377,12213.0
2021-07-06 14:00:00,101.71,102.04,101.67,101.95,16734.0,86.1801,86.4597,86.1462,86.3835,16734.0
2021-07-06 14:30:00,101.95,102.38,101.92,102.15,9563.0,86.3835,86.7478,86.358,86.5529,9563.0
2021-07-06 15:00:00,102.13,102.46,102.08,102.45,14572.0,86.536,86.8156,86.4936,86.8071,14572.0
2021-07-06 15:30:00,102.45,102.47,102.05,102.21,130531.0,86.8071,86.8241,86.4682,86.6038,130531.0
2021-07-07 09:30:00,101.66,103.18,101.6,101.69,9385.0,86.1377,87.4256,86.0869,86.1632,9385.0
2021-07-07 10:00:00,101.71,101.81,100.66,100.67,11967.0,86.1801,86.2648,85.2904,85.2989,11967.0
2021-07-07 10:30:00,100.77,100.97,100.48,100.9,11564.0,85.3836,85.5531,85.1379,85.4938,11564.0
2021-07-07 11:00:00,100.98,101.85,100.98,101.82,12201.0,85.5616,86.2987,85.5616,86.2733,12201.0
2021-07-07 11:30:00,101.88,101.99,101.41,101.53,12145.0,86.3241,86.4173,85.9259,86.0276,12145.0
2021-07-07 12:00:00,101.58,102.34,101.58,102.07,24493.0,86.0699,86.7139,86.0699,86.4851,24493.0
2021-07-07 12:30:00,102.15,102.57,102.15,102.46,10510.0,86.5529,86.9088,86.5529,86.8156,10510.0
2021-07-07 13:00:00,102.46,102.49,102.14,102.14,6169.0,86.8156,86.841,86.5444,86.5444,6169.0
2021-07-07 13:30:00,102.13,102.47,102.13,102.29,9886.0,86.536,86.8241,86.536,86.6715,9886.0
2021-07-07 14:00:00,102.31,102.51,101.94,102.01,20242.0,86.6885,86.8579,86.375,86.4343,20242.0
2021-07-07 14:30:00,101.99,102.38,101.92,102.37,10213.0,86.4173,86.7478,86.358,86.7393,10213.0
2021-07-07 15:00:00,102.4,102.65,102.35,102.58,19977.0,86.7647,86.9766,86.7224,86.9173,19977.0
2021-07-07 15:30:00,102.59,102.65,102.21,102.36,61812.0,86.9257,86.9766,86.6038,86.7309,61812.0
2021-07-08 09:30:00,100.58,100.79,99.17,99.72,15348.0,85.2226,85.4006,84.0279,84.4939,15348.0
2021-07-08 10:00:00,99.69,100.88,99.26,100.88,9344.0,84.4685,85.4768,84.1042,85.4768,9344.0
2021-07-08 10:30:00,100.83,100.95,100.47,100.49,7972.0,85.4345,85.5361,85.1294,85.1464,7972.0
2021-07-08 11:00:00,100.6,101.5,100.5,101.34,9084.0,85.2396,86.0022,85.1549,85.8666,9084.0
2021-07-08 11:30:00,101.35,101.89,101.23,101.78,6244.0,85.8751,86.3326,85.7734,86.2394,6244.0
2021-07-08 12:00:00,101.84,102.01,101.58,101.81,9541.0,86.2902,86.4343,86.0699,86.2648,9541.0
2021-07-08 12:30:00,101.7,101.82,101.47,101.54,5472.0,86.1716,86.2733,85.9767,86.0361,5472.0
2021-07-08 13:00:00,101.62,101.71,101.31,101.43,8260.0,86.1038,86.1801,85.8412,85.9429,8260.0
2021-07-08 13:30:00,101.49,101.51,101.26,101.39,15211.0,85.9937,86.0106,85.7988,85.909,15211.0
2021-07-08 14:00:00,101.34,101.4,101.22,101.22,20463.0,85.8666,85.9174,85.7649,85.7649,20463.0
2021-07-08 14:30:00,101.18,101.37,101.12,101.27,10971.0,85.731,85.892,85.6802,85.8073,10971.0
2021-07-08 15:00:00,101.25,101.75,101.25,101.73,19469.0,85.7903,86.214,85.7903,86.197,19469.0
2021-07-08 15:30:00,101.76,101.92,101.29,101.54,81960.0,86.2225,86.358,85.8242,86.0361,81960.0
2021-07-09 09:30:00,102.85,105.03,102.45,104.62,47161.0,87.146,88.9932,86.8071,88.6458,47161.0
2021-07-09 10:00:00,104.67,104.92,103.81,104.0,20769.0,88.6881,88.9,87.9595,88.1204,20769.0
2021-07-09 10:30:00,104.17,104.3,103.08,103.19,16847.0,88.2645,88.3746,87.3409,87.4341,16847.0
2021-07-09 11:00:00,103.42,103.66,103.08,103.3,14418.0,87.629,87.8324,87.3409,87.5273,14418.0
2021-07-09 11:30:00,103.31,103.8,103.23,103.53,11730.0,87.5358,87.951,87.468,87.7222,11730.0
2021-07-09 12:00:00,103.52,103.69,103.3,103.44,12564.0,87.7137,87.8578,87.5273,87.6459,12564.0
2021-07-09 12:30:00,103.44,103.71,103.32,103.58,34462.0,87.6459,87.8747,87.5443,87.7646,34462.0
2021-07-09 13:00:00,103.56,103.9,103.33,103.76,62782.0,87.7476,88.0357,87.5527,87.9171,62782.0
2021-07-09 13:30:00,103.7,103.98,103.59,103.84,41997.0,87.8662,88.1035,87.773,87.9849,41997.0
2021-07-09 14:00:00,103.82,104.42,103.66,104.42,21426.0,87.9679,88.4763,87.8324,88.4763,21426.0
2021-07-09 14:30:00,104.36,104.37,103.91,104.02,29242.0,88.4255,88.4339,88.0442,88.1374,29242.0
2021-07-09 15:00:00,104.02,104.34,103.8,104.25,26504.0,88.1374,88.4085,87.951,88.3323,26504.0
2021-07-09 15:30:00,104.28,104.7,104.11,104.41,106517.0,88.3577,88.7136,88.2136,88.4678,106517.0
2021-07-12 09:30:00,104.3,104.3,102.86,103.61,41535.0,88.3746,88.3746,87.1545,87.79,41535.0
2021-07-12 10:00:00,103.72,104.48,103.56,104.4,138844.0,87.8832,88.5272,87.7476,88.4594,138844.0
2021-07-12 10:30:00,104.25,104.61,103.89,104.48,21387.0,88.3323,88.6373,88.0272,88.5272,21387.0
2021-07-12 11:00:00,104.47,104.49,104.09,104.48,17682.0,88.5187,88.5356,88.1967,88.5272,17682.0
2021-07-12 11:30:00,104.44,104.74,104.15,104.54,31957.0,88.4933,88.7475,88.2475,88.578,31957.0
2021-07-12 12:00:00,104.5,104.76,104.43,104.47,27398.0,88.5441,88.7644,88.4848,88.5187,27398.0
2021-07-12 12:30:00,104.45,104.72,104.26,104.5,19095.0,88.5017,88.7305,88.3407,88.5441,19095.0
2021-07-12 13:00:00,104.54,104.99,104.54,104.99,20975.0,88.578,88.9593,88.578,88.9593,20975.0
2021-07-12 13:30:00,104.99,105.56,104.94,105.34,24618.0,88.9593,89.4423,88.9169,89.2558,24618.0
2021-07-12 14:00:00,105.34,105.67,105.22,105.55,19235.0,89.2558,89.5355,89.1542,89.4338,19235.0
2021-07-12 14:30:00,105.62,105.65,105.19,105.28,24983.0,89.4931,89.5185,89.1287,89.205,24983.0
2021-07-12 15:00:00,105.32,105.35,104.82,105.31,60781.0,89.2389,89.2643,88.8152,89.2304,60781.0
2021-07-12 15:30:00,105.33,105.78,105.23,105.5,94370.0,89.2474,89.6287,89.1626,89.3914,94370.0
2021-07-13 09:30:00,104.7,105.62,104.59,104.63,24267.0,88.7136,89.4931,88.6204,88.6543,24267.0
2021-07-13 10:00:00,104.55,104.91,104.01,104.35,22540.0,88.5865,88.8915,88.1289,88.417,22540.0
2021-07-13 10:30:00,104.31,104.5,103.94,104.19,44279.0,88.3831,88.5441,88.0696,88.2814,44279.0
2021-07-13 11:00:00,104.19,104.78,104.03,104.03,40836.0,88.2814,88.7813,88.1459,88.1459,40836.0
2021-07-13 11:30:00,103.98,104.57,103.92,104.38,24804.0,88.1035,88.6034,88.0527,88.4424,24804.0
2021-07-13 12:00:00,104.38,104.49,103.9,103.98,13268.0,88.4424,88.5356,88.0357,88.1035,13268.0
2021-07-13 12:30:00,103.95,104.09,103.81,103.85,5100.0,88.0781,88.1967,87.9595,87.9933,5100.0
2021-07-13 13:00:00,103.81,103.94,103.72,103.81,13789.0,87.9595,88.0696,87.8832,87.9595,13789.0
2021-07-13 13:30:00,103.75,103.9,103.57,103.88,14055.0,87.9086,88.0357,87.7561,88.0188,14055.0
2021-07-13 14:00:00,103.84,104.05,103.7,103.8,10356.0,87.9849,88.1628,87.8662,87.951,10356.0
2021-07-13 14:30:00,103.79,103.87,103.46,103.47,5889.0,87.9425,88.0103,87.6629,87.6714,5889.0
2021-07-13 15:00:00,103.46,103.71,103.42,103.62,11833.0,87.6629,87.8747,87.629,87.7985,11833.0
2021-07-13 15:30:00,103.6,103.99,103.38,103.47,120896.0,87.7815,88.112,87.5951,87.6714,120896.0
2021-07-14 09:30:00,104.17,104.38,102.92,102.92,21222.0,88.2645,88.4424,87.2053,87.2053,21222.0
2021-07-14 10:00:00,103.15,103.39,102.61,102.96,25095.0,87.4002,87.6036,86.9427,87.2392,25095.0
2021-07-14 10:30:00,102.88,103.14,102.74,102.88,37861.0,87.1715,87.3918,87.0528,87.1715,37861.0
2021-07-14 11:00:00,102.8,102.8,102.25,102.47,18951.0,87.1037,87.1037,86.6376,86.8241,18951.0
2021-07-14 11:30:00,102.47,102.84,102.43,102.73,15250.0,86.8241,87.1376,86.7902,87.0444,15250.0
2021-07-14 12:00:00,102.87,103.4,102.86,103.22,11879.0,87.163,87.6121,87.1545,87.4595,11879.0
2021-07-14 12:30:00,103.2,103.31,102.96,103.26,28949.0,87.4426,87.5358,87.2392,87.4934,28949.0
2021-07-14 13:00:00,103.19,103.44,103.13,103.3,10206.0,87.4341,87.6459,87.3833,87.5273,10206.0
2021-07-14 13:30:00,103.3,103.34,103.02,103.22,10032.0,87.5273,87.5612,87.2901,87.4595,10032.0
2021-07-14 14:00:00,103.12,103.24,102.97,102.97,18765.0,87.3748,87.4765,87.2477,87.2477,18765.0
2021-07-14 14:30:00,102.98,103.01,102.7,102.78,35266.0,87.2562,87.2816,87.0189,87.0867,35266.0
2021-07-14 15:00:00,102.76,102.84,102.5,102.68,10575.0,87.0698,87.1376,86.8495,87.002,10575.0
2021-07-14 15:30:00,102.67,102.93,102.27,102.36,66262.0,86.9935,87.2138,86.6546,86.7309,66262.0
2021-07-15 09:30:00,101.48,101.96,100.69,101.11,12283.0,85.9852,86.3919,85.3158,85.6717,12283.0
2021-07-15 10:00:00,101.45,101.61,100.05,100.14,13821.0,85.9598,86.0954,84.7736,84.8498,13821.0
2021-07-15 10:30:00,100.26,100.64,99.96,100.52,15700.0,84.9515,85.2735,84.6973,85.1718,15700.0
2021-07-15 11:00:00,100.49,100.51,99.86,100.06,10570.0,85.1464,85.1633,84.6126,84.782,10570.0
2021-07-15 11:30:00,100.03,100.2,99.83,100.06,17734.0,84.7566,84.9007,84.5872,84.782,17734.0
2021-07-15 12:00:00,100.02,100.19,99.81,99.81,16163.0,84.7481,84.8922,84.5702,84.5702,16163.0
2021-07-15 12:30:00,99.77,100.03,99.6,99.86,12385.0,84.5363,84.7566,84.3923,84.6126,12385.0
2021-07-15 13:00:00,99.87,99.88,99.19,99.2,8211.0,84.621,84.6295,84.0449,84.0533,8211.0
2021-07-15 13:30:00,99.11,99.13,98.69,98.85,12937.0,83.9771,83.994,83.6212,83.7568,12937.0
2021-07-15 14:00:00,98.86,99.34,98.77,99.28,11400.0,83.7653,84.172,83.689,84.1211,11400.0
2021-07-15 14:30:00,99.28,99.93,99.21,99.85,17170.0,84.1211,84.6719,84.0618,84.6041,17170.0
2021-07-15 15:00:00,99.79,99.9,99.66,99.83,10358.0,84.5533,84.6465,84.4431,84.5872,10358.0
2021-07-15 15:30:00,99.82,99.93,99.51,99.86,85171.0,84.5787,84.6719,84.316,84.6126,85171.0
2021-07-16 09:30:00,100.48,100.84,99.85,99.87,5515.0,85.1379,85.4429,84.6041,84.621,5515.0
2021-07-16 10:00:00,100.0,100.14,98.96,99.06,6589.0,84.7312,84.8498,83.85,83.9347,6589.0
2021-07-16 10:30:00,99.3,99.91,99.02,99.13,9413.0,84.1381,84.6549,83.9008,83.994,9413.0
2021-07-16 11:00:00,99.24,99.39,99.05,99.2,6669.0,84.0872,84.2143,83.9262,84.0533,6669.0
2021-07-16 11:30:00,99.08,99.23,98.72,98.84,7679.0,83.9517,84.0788,83.6466,83.7483,7679.0
2021-07-16 12:00:00,98.86,98.87,98.64,98.8,8111.0,83.7653,83.7737,83.5789,83.7144,8111.0
2021-07-16 12:30:00,98.81,99.01,98.65,99.01,17871.0,83.7229,83.8924,83.5873,83.8924,17871.0
2021-07-16 13:00:00,99.07,99.07,98.78,98.84,6100.0,83.9432,83.9432,83.6975,83.7483,6100.0
2021-07-16 13:30:00,98.83,98.85,98.48,98.58,13658.0,83.7398,83.7568,83.4433,83.528,13658.0
2021-07-16 14:00:00,98.59,98.63,97.95,97.95,22159.0,83.5365,83.5704,82.9942,82.9942,22159.0
2021-07-16 14:30:00,97.94,98.15,97.68,97.97,21467.0,82.9857,83.1637,82.7654,83.0112,21467.0
2021-07-16 15:00:00,97.95,98.0,97.57,97.82,14843.0,82.9942,83.0366,82.6722,82.8841,14843.0
2021-07-16 15:30:00,97.81,97.93,97.54,97.62,64649.0,82.8756,82.9773,82.6468,82.7146,64649.0
2021-07-19 09:30:00,95.2,95.76,93.37,95.01,55090.0,80.6641,81.1386,79.1135,80.5031,55090.0
2021-07-19 10:00:00,94.98,95.42,94.29,94.88,28301.0,80.4777,80.8505,79.893,80.393,28301.0
2021-07-19 10:30:00,94.79,96.03,94.79,95.15,46563.0,80.3167,81.3674,80.3167,80.6217,46563.0
2021-07-19 11:00:00,95.15,95.59,95.0,95.1,13970.0,80.6217,80.9945,80.4946,80.5794,13970.0
2021-07-19 11:30:00,95.06,95.89,95.02,95.8,23709.0,80.5455,81.2487,80.5116,81.1725,23709.0
2021-07-19 12:00:00,95.73,95.78,95.32,95.34,24297.0,81.1132,81.1555,80.7658,80.7827,24297.0
2021-07-19 12:30:00,95.36,95.4,94.9,95.02,23006.0,80.7997,80.8336,80.4099,80.5116,23006.0
2021-07-19 13:00:00,95.09,95.35,94.75,94.88,19455.0,80.5709,80.7912,80.2828,80.393,19455.0
2021-07-19 13:30:00,94.87,95.19,94.64,94.64,20259.0,80.3845,80.6556,80.1896,80.1896,20259.0
2021-07-19 14:00:00,94.68,95.35,94.67,94.95,22763.0,80.2235,80.7912,80.215,80.4523,22763.0
2021-07-19 14:30:00,94.89,94.89,94.32,94.49,29163.0,80.4014,80.4014,79.9185,80.0625,29163.0
2021-07-19 15:00:00,94.43,94.82,94.31,94.73,34709.0,80.0117,80.3421,79.91,80.2659,34709.0
2021-07-19 15:30:00,94.69,95.22,94.52,95.08,135791.0,80.232,80.681,80.0879,80.5624,135791.0
2021-07-20 09:30:00,95.74,96.19,94.84,96.07,17380.0,81.1216,81.5029,80.3591,81.4013,17380.0
2021-07-20 10:00:00,96.24,96.62,95.56,96.58,78041.0,81.5453,81.8673,80.9691,81.8334,78041.0
2021-07-20 10:30:00,96.73,96.78,95.88,96.74,19339.0,81.9605,82.0029,81.2403,81.969,19339.0
2021-07-20 11:00:00,96.83,96.89,96.49,96.77,23263.0,82.0452,82.0961,81.7571,81.9944,23263.0
2021-07-20 11:30:00,96.77,97.73,96.7,97.47,72162.0,81.9944,82.8078,81.9351,82.5875,72162.0
2021-07-20 12:00:00,97.47,97.64,97.19,97.59,18451.0,82.5875,82.7315,82.3502,82.6892,18451.0
2021-07-20 12:30:00,97.63,98.17,97.63,97.78,14325.0,82.7231,83.1806,82.7231,82.8502,14325.0
2021-07-20 13:00:00,97.85,97.9,97.51,97.54,9906.0,82.9095,82.9518,82.6214,82.6468,9906.0
2021-07-20 13:30:00,97.59,98.11,97.59,98.03,26578.0,82.6892,83.1298,82.6892,83.062,26578.0
2021-07-20 14:00:00,98.07,98.82,98.0,98.64,50009.0,83.0959,83.7314,83.0366,83.5789,50009.0
2021-07-20 14:30:00,98.66,99.09,98.66,98.78,48432.0,83.5958,83.9601,83.5958,83.6975,48432.0
2021-07-20 15:00:00,98.82,98.98,98.72,98.8,23692.0,83.7314,83.8669,83.6466,83.7144,23692.0
2021-07-20 15:30:00,98.81,98.81,98.26,98.31,158073.0,83.7229,83.7229,83.2569,83.2992,158073.0
2021-07-21 09:30:00,98.9,100.29,98.26,99.9,21548.0,83.7992,84.9769,83.2569,84.6465,21548.0
2021-07-21 10:00:00,100.03,100.73,99.33,99.39,55844.0,84.7566,85.3497,84.1635,84.2143,55844.0
2021-07-21 10:30:00,99.33,99.35,98.29,98.3,25291.0,84.1635,84.1804,83.2823,83.2908,25291.0
2021-07-21 11:00:00,98.33,99.02,98.26,98.27,35895.0,83.3162,83.9008,83.2569,83.2653,35895.0
2021-07-21 11:30:00,98.19,98.77,98.13,98.47,17230.0,83.1976,83.689,83.1467,83.4348,17230.0
2021-07-21 12:00:00,98.48,98.67,98.34,98.49,30283.0,83.4433,83.6043,83.3247,83.4518,30283.0
2021-07-21 12:30:00,98.4,98.48,98.25,98.29,16807.0,83.3755,83.4433,83.2484,83.2823,16807.0
2021-07-21 13:00:00,98.29,98.48,98.25,98.38,29829.0,83.2823,83.4433,83.2484,83.3586,29829.0
2021-07-21 13:30:00,98.33,98.41,97.99,98.14,29777.0,83.3162,83.384,83.0281,83.1552,29777.0
2021-07-21 14:00:00,98.09,98.38,98.08,98.24,19117.0,83.1128,83.3586,83.1044,83.2399,19117.0
2021-07-21 14:30:00,98.3,98.34,98.14,98.14,32514.0,83.2908,83.3247,83.1552,83.1552,32514.0
2021-07-21 15:00:00,98.1,98.6,98.07,98.3,38730.0,83.1213,83.545,83.0959,83.2908,38730.0
2021-07-21 15:30:00,98.3,98.39,97.99,98.07,124723.0,83.2908,83.367,83.0281,83.0959,124723.0
2021-07-22 09:30:00,97.03,97.21,94.85,95.61,73261.0,82.2147,82.3672,80.3675,81.0115,73261.0
2021-07-22 10:00:00,95.59,96.49,95.35,95.86,44454.0,80.9945,81.7571,80.7912,81.2233,44454.0
2021-07-22 10:30:00,95.94,96.32,95.6,95.68,45496.0,81.2911,81.6131,81.003,81.0708,45496.0
2021-07-22 11:00:00,95.69,95.76,95.24,95.41,36780.0,81.0793,81.1386,80.698,80.842,36780.0
2021-07-22 11:30:00,95.49,95.58,94.93,95.05,22805.0,80.9098,80.9861,80.4353,80.537,22805.0
2021-07-22 12:00:00,95.07,95.29,94.92,95.28,13307.0,80.5539,80.7404,80.4269,80.7319,13307.0
2021-07-22 12:30:00,95.31,95.56,95.21,95.32,16294.0,80.7573,80.9691,80.6726,80.7658,16294.0
2021-07-22 13:00:00,95.33,96.24,95.29,96.24,27064.0,80.7742,81.5453,80.7404,81.5453,27064.0
2021-07-22 13:30:00,96.2,96.84,96.2,96.84,44164.0,81.5114,82.0537,81.5114,82.0537,44164.0
2021-07-22 14:00:00,96.85,97.11,96.51,97.03,49897.0,82.0622,82.2825,81.7741,82.2147,49897.0
2021-07-22 14:30:00,97.04,97.35,96.73,97.19,34544.0,82.2232,82.4858,81.9605,82.3502,34544.0
2021-07-22 15:00:00,97.19,97.4,96.9,97.24,108297.0,82.3502,82.5282,82.1045,82.3926,108297.0
2021-07-22 15:30:00,97.24,97.66,97.15,97.52,166001.0,82.3926,82.7485,82.3164,82.6299,166001.0
2021-07-23 09:30:00,98.68,99.55,97.53,99.02,35441.0,83.6127,84.3499,82.6383,83.9008,35441.0
2021-07-23 10:00:00,98.96,99.08,97.58,98.0,41522.0,83.85,83.9517,82.6807,83.0366,41522.0
2021-07-23 10:30:00,98.09,99.06,98.03,99.02,22857.0,83.1128,83.9347,83.062,83.9008,22857.0
2021-07-23 11:00:00,98.94,99.67,98.64,98.9,21901.0,83.833,84.4516,83.5789,83.7992,21901.0
2021-07-23 11:30:00,98.84,99.35,98.56,98.84,30640.0,83.7483,84.1804,83.5111,83.7483,30640.0
2021-07-23 12:00:00,98.85,99.24,98.82,99.04,35076.0,83.7568,84.0872,83.7314,83.9178,35076.0
2021-07-23 12:30:00,99.01,99.02,98.65,98.77,16606.0,83.8924,83.9008,83.5873,83.689,16606.0
2021-07-23 13:00:00,98.65,98.92,98.59,98.75,17558.0,83.5873,83.8161,83.5365,83.6721,17558.0
2021-07-23 13:30:00,98.76,99.52,98.67,99.18,46557.0,83.6805,84.3245,83.6043,84.0364,46557.0
2021-07-23 14:00:00,99.21,99.51,99.01,99.1,60294.0,84.0618,84.316,83.8924,83.9686,60294.0
2021-07-23 14:30:00,99.1,99.62,99.0,99.54,19326.0,83.9686,84.4092,83.8839,84.3414,19326.0
2021-07-23 15:00:00,99.54,99.55,99.17,99.38,39034.0,84.3414,84.3499,84.0279,84.2059,39034.0
2021-07-23 15:30:00,99.43,99.62,99.12,99.39,155716.0,84.2482,84.4092,83.9856,84.2143,155716.0
2021-07-26 09:30:00,103.95,103.96,99.02,100.0,17027.0,88.0781,88.0866,83.9008,84.7312,17027.0
2021-07-26 10:00:00,100.1,100.32,99.52,99.82,22325.0,84.8159,85.0023,84.3245,84.5787,22325.0
2021-07-26 10:30:00,99.88,100.2,99.4,99.74,29409.0,84.6295,84.9007,84.2228,84.5109,29409.0
2021-07-26 11:00:00,99.86,100.07,99.64,99.79,13867.0,84.6126,84.7905,84.4262,84.5533,13867.0
2021-07-26 11:30:00,99.7,99.83,99.26,99.26,9864.0,84.477,84.5872,84.1042,84.1042,9864.0
2021-07-26 12:00:00,99.28,99.56,99.05,99.46,8266.0,84.1211,84.3584,83.9262,84.2736,8266.0
2021-07-26 12:30:00,99.45,99.81,99.42,99.71,8208.0,84.2652,84.5702,84.2398,84.4855,8208.0
2021-07-26 13:00:00,99.76,99.9,99.65,99.7,6733.0,84.5278,84.6465,84.4346,84.477,6733.0
2021-07-26 13:30:00,99.75,99.96,99.61,99.95,9178.0,84.5194,84.6973,84.4007,84.6888,9178.0
2021-07-26 14:00:00,100.0,100.13,99.78,99.84,13017.0,84.7312,84.8413,84.5448,84.5956,13017.0
2021-07-26 14:30:00,99.96,99.96,99.72,99.82,8343.0,84.6973,84.6973,84.4939,84.5787,8343.0
2021-07-26 15:00:00,99.81,99.92,99.61,99.62,12615.0,84.5702,84.6634,84.4007,84.4092,12615.0
2021-07-26 15:30:00,99.65,100.08,99.64,100.0,43279.0,84.4346,84.799,84.4262,84.7312,43279.0
2021-07-27 09:30:00,100.28,100.9,98.2,98.43,41094.0,84.9684,85.4938,83.206,83.4009,41094.0
2021-07-27 10:00:00,98.29,98.99,98.11,98.95,28791.0,83.2823,83.8754,83.1298,83.8415,28791.0
2021-07-27 10:30:00,98.95,99.42,98.37,99.42,28506.0,83.8415,84.2398,83.3501,84.2398,28506.0
2021-07-27 11:00:00,99.24,99.3,98.15,98.15,24947.0,84.0872,84.1381,83.1637,83.1637,24947.0
2021-07-27 11:30:00,98.03,98.11,97.56,97.84,14886.0,83.062,83.1298,82.6638,82.901,14886.0
2021-07-27 12:00:00,97.73,97.76,97.35,97.58,12789.0,82.8078,82.8332,82.4858,82.6807,12789.0
2021-07-27 12:30:00,97.58,97.9,96.98,97.32,32629.0,82.6807,82.9518,82.1723,82.4604,32629.0
2021-07-27 13:00:00,97.47,97.83,97.02,97.36,20116.0,82.5875,82.8925,82.2062,82.4943,20116.0
2021-07-27 13:30:00,97.33,97.65,97.23,97.4,21627.0,82.4689,82.74,82.3841,82.5282,21627.0
2021-07-27 14:00:00,97.37,97.81,97.29,97.61,21719.0,82.5028,82.8756,82.435,82.7061,21719.0
2021-07-27 14:30:00,97.63,97.85,97.46,97.61,49155.0,82.7231,82.9095,82.579,82.7061,49155.0
2021-07-27 15:00:00,97.69,97.91,97.45,97.84,41609.0,82.7739,82.9603,82.5706,82.901,41609.0
2021-07-27 15:30:00,97.88,97.96,97.24,97.38,67715.0,82.9349,83.0027,82.3926,82.5112,67715.0
2021-07-28 09:30:00,97.78,98.21,96.79,96.79,10348.0,82.8502,83.2145,82.0113,82.0113,10348.0
2021-07-28 10:00:00,96.59,96.84,95.55,95.69,20553.0,81.8419,82.0537,80.9607,81.0793,20553.0
2021-07-28 10:30:00,95.87,96.4,95.59,96.26,13898.0,81.2318,81.6809,80.9945,81.5622,13898.0
2021-07-28 11:00:00,96.19,96.78,96.13,96.69,26910.0,81.5029,82.0029,81.4521,81.9266,26910.0
2021-07-28 11:30:00,96.63,97.53,96.38,97.13,42631.0,81.8758,82.6383,81.6639,82.2994,42631.0
2021-07-28 12:00:00,97.23,97.44,96.97,96.97,20061.0,82.3841,82.5621,82.1638,82.1638,20061.0
2021-07-28 12:30:00,97.06,97.07,96.77,96.84,11909.0,82.2401,82.2486,81.9944,82.0537,11909.0
2021-07-28 13:00:00,96.86,97.3,96.74,97.16,14836.0,82.0706,82.4435,81.969,82.3248,14836.0
2021-07-28 13:30:00,97.25,97.28,96.78,96.78,10750.0,82.4011,82.4265,82.0029,82.0029,10750.0
2021-07-28 14:00:00,96.78,97.32,96.7,97.32,18689.0,82.0029,82.4604,81.9351,82.4604,18689.0
2021-07-28 14:30:00,97.38,98.17,97.21,97.96,48273.0,82.5112,83.1806,82.3672,83.0027,48273.0
2021-07-28 15:00:00,98.0,98.34,97.99,98.23,49673.0,83.0366,83.3247,83.0281,83.2315,49673.0
2021-07-28 15:30:00,98.25,98.5,98.0,98.21,157172.0,83.2484,83.4602,83.0366,83.2145,157172.0
2021-07-29 09:30:00,99.15,100.22,98.92,99.94,72430.0,84.011,84.9176,83.8161,84.6804,72430.0
2021-07-29 10:00:00,99.94,100.09,98.98,99.25,39353.0,84.6804,84.8075,83.8669,84.0957,39353.0
2021-07-29 10:30:00,99.11,99.37,98.54,98.65,26662.0,83.9771,84.1974,83.4941,83.5873,26662.0
2021-07-29 11:00:00,98.59,98.95,98.56,98.6,18002.0,83.5365,83.8415,83.5111,83.545,18002.0
2021-07-29 11:30:00,98.67,99.5,98.67,99.47,40137.0,83.6043,84.3075,83.6043,84.2821,40137.0
2021-07-29 12:00:00,99.48,100.07,99.42,99.65,52026.0,84.2906,84.7905,84.2398,84.4346,52026.0
2021-07-29 12:30:00,99.64,99.81,99.27,99.31,12574.0,84.4262,84.5702,84.1127,84.1466,12574.0
2021-07-29 13:00:00,99.43,99.8,99.34,99.6,18207.0,84.2482,84.5617,84.172,84.3923,18207.0
2021-07-29 13:30:00,99.59,99.59,99.21,99.46,19706.0,84.3838,84.3838,84.0618,84.2736,19706.0
2021-07-29 14:00:00,99.52,99.77,99.35,99.56,29396.0,84.3245,84.5363,84.1804,84.3584,29396.0
2021-07-29 14:30:00,99.57,99.57,98.81,98.94,30641.0,84.3669,84.3669,83.7229,83.833,30641.0
2021-07-29 15:00:00,98.99,99.22,98.88,98.96,58270.0,83.8754,84.0703,83.7822,83.85,58270.0
2021-07-29 15:30:00,98.96,99.11,98.5,98.5,137399.0,83.85,83.9771,83.4602,83.4602,137399.0
2021-07-30 09:30:00,104.0,105.54,101.77,102.68,158608.0,88.1204,89.4253,86.2309,87.002,158608.0
2021-07-30 10:00:00,102.68,102.79,100.38,100.68,100214.0,87.002,87.0952,85.0532,85.3074,100214.0
2021-07-30 10:30:00,100.65,100.74,99.21,99.85,97710.0,85.2819,85.3582,84.0618,84.6041,97710.0
2021-07-30 11:00:00,99.77,99.99,98.84,98.97,63498.0,84.5363,84.7227,83.7483,83.8585,63498.0
2021-07-30 11:30:00,98.97,99.57,98.89,99.08,66312.0,83.8585,84.3669,83.7907,83.9517,66312.0
2021-07-30 12:00:00,99.11,99.59,98.75,99.51,26031.0,83.9771,84.3838,83.6721,84.316,26031.0
2021-07-30 12:30:00,99.58,99.73,99.29,99.29,29178.0,84.3753,84.5024,84.1296,84.1296,29178.0
2021-07-30 13:00:00,99.31,99.45,98.76,98.94,43909.0,84.1466,84.2652,83.6805,83.833,43909.0
2021-07-30 13:30:00,98.94,99.03,98.36,98.61,49355.0,83.833,83.9093,83.3416,83.5534,49355.0
2021-07-30 14:00:00,98.64,98.66,97.81,97.81,67995.0,83.5789,83.5958,82.8756,82.8756,67995.0
2021-07-30 14:30:00,97.69,97.69,96.76,96.97,150985.0,82.7739,82.7739,81.9859,82.1638,150985.0
2021-07-30 15:00:00,96.92,97.79,96.72,97.33,138881.0,82.1215,82.8586,81.952,82.4689,138881.0
2021-07-30 15:30:00,97.42,97.95,97.15,97.69,416708.0,82.5451,82.9942,82.3164,82.7739,416708.0
2021-08-02 09:30:00,99.16,101.97,98.51,101.97,30754.0,84.0195,86.4004,83.4687,86.4004,30754.0
2021-08-02 10:00:00,101.64,102.91,101.58,102.8,43398.0,86.1208,87.1969,86.0699,87.1037,43398.0
2021-08-02 10:30:00,102.8,102.91,101.24,101.24,41322.0,87.1037,87.1969,85.7819,85.7819,41322.0
2021-08-02 11:00:00,101.28,101.83,100.76,101.15,23886.0,85.8158,86.2818,85.3752,85.7056,23886.0
2021-08-02 11:30:00,101.16,101.32,100.78,100.78,23000.0,85.7141,85.8496,85.3921,85.3921,23000.0
2021-08-02 12:00:00,100.71,100.95,100.55,100.68,14136.0,85.3328,85.5361,85.1972,85.3074,14136.0
2021-08-02 12:30:00,100.7,100.97,100.54,100.92,13598.0,85.3243,85.5531,85.1887,85.5107,13598.0
2021-08-02 13:00:00,100.92,101.76,100.91,101.59,19628.0,85.5107,86.2225,85.5022,86.0784,19628.0
2021-08-02 13:30:00,101.54,101.6,101.32,101.38,13454.0,86.0361,86.0869,85.8496,85.9005,13454.0
2021-08-02 14:00:00,101.35,102.12,101.33,101.62,29751.0,85.8751,86.5275,85.8581,86.1038,29751.0
2021-08-02 14:30:00,101.66,101.91,101.28,101.33,15939.0,86.1377,86.3496,85.8158,85.8581,15939.0
2021-08-02 15:00:00,101.31,101.43,101.03,101.2,22988.0,85.8412,85.9429,85.6039,85.748,22988.0
2021-08-02 15:30:00,101.18,101.43,100.59,100.59,122685.0,85.731,85.9429,85.2311,85.2311,122685.0
2021-08-03 09:30:00,101.68,101.68,99.56,101.23,83858.0,86.1547,86.1547,84.3584,85.7734,83858.0
2021-08-03 10:00:00,101.15,101.89,100.94,101.8,23496.0,85.7056,86.3326,85.5277,86.2564,23496.0
2021-08-03 10:30:00,101.76,102.4,101.42,101.81,55369.0,86.2225,86.7647,85.9344,86.2648,55369.0
2021-08-03 11:00:00,101.87,102.44,101.87,102.36,43431.0,86.3157,86.7986,86.3157,86.7309,43431.0
2021-08-03 11:30:00,102.37,103.78,102.36,103.57,86275.0,86.7393,87.934,86.7309,87.7561,86275.0
2021-08-03 12:00:00,103.57,103.57,103.14,103.43,19825.0,87.7561,87.7561,87.3918,87.6375,19825.0
2021-08-03 12:30:00,103.42,103.59,103.04,103.45,36977.0,87.629,87.773,87.307,87.6544,36977.0
2021-08-03 13:00:00,103.39,103.39,102.81,102.91,27463.0,87.6036,87.6036,87.1121,87.1969,27463.0
2021-08-03 13:30:00,102.92,103.45,102.85,103.24,34848.0,87.2053,87.6544,87.146,87.4765,34848.0
2021-08-03 14:00:00,103.23,103.25,102.79,103.04,22503.0,87.468,87.485,87.0952,87.307,22503.0
2021-08-03 14:30:00,103.03,103.1,102.64,102.81,22609.0,87.2986,87.3579,86.9681,87.1121,22609.0
2021-08-03 15:00:00,102.84,103.08,102.71,102.8,26340.0,87.1376,87.3409,87.0274,87.1037,26340.0
2021-08-03 15:30:00,102.78,102.87,102.19,102.49,159177.0,87.0867,87.163,86.5868,86.841,159177.0
2021-08-04 09:30:00,101.64,102.04,100.57,101.1,29963.0,86.1208,86.4597,85.2142,85.6632,29963.0
2021-08-04 10:00:00,101.2,103.28,101.17,102.84,48285.0,85.748,87.5104,85.7226,87.1376,48285.0
2021-08-04 10:30:00,102.78,103.43,102.33,103.36,44952.0,87.0867,87.6375,86.7054,87.5782,44952.0
2021-08-04 11:00:00,103.33,103.97,103.12,103.33,49945.0,87.5527,88.095,87.3748,87.5527,49945.0
2021-08-04 11:30:00,103.24,103.27,102.4,102.4,29762.0,87.4765,87.5019,86.7647,86.7647,29762.0
2021-08-04 12:00:00,102.35,102.58,101.8,101.87,46511.0,86.7224,86.9173,86.2564,86.3157,46511.0
2021-08-04 12:30:00,101.95,102.31,101.94,102.26,44005.0,86.3835,86.6885,86.375,86.6461,44005.0
2021-08-04 13:00:00,102.2,102.24,101.6,101.69,50035.0,86.5953,86.6292,86.0869,86.1632,50035.0
2021-08-04 13:30:00,101.7,101.81,100.94,101.42,43700.0,86.1716,86.2648,85.5277,85.9344,43700.0
2021-08-04 14:00:00,101.43,101.64,100.99,101.54,68721.0,85.9429,86.1208,85.57,86.0361,68721.0
2021-08-04 14:30:00,101.53,101.62,101.11,101.2,28699.0,86.0276,86.1038,85.6717,85.748,28699.0
2021-08-04 15:00:00,101.21,101.21,100.66,100.69,49489.0,85.7564,85.7564,85.2904,85.3158,49489.0
2021-08-04 15:30:00,100.66,100.66,99.5,99.86,297029.0,85.2904,85.2904,84.3075,84.6126,297029.0
2021-08-05 09:30:00,100.0,103.13,100.0,103.04,24106.0,84.7312,87.3833,84.7312,87.307,24106.0
2021-08-05 10:00:00,103.03,103.56,102.31,102.76,56299.0,87.2986,87.7476,86.6885,87.0698,56299.0
2021-08-05 10:30:00,102.56,102.56,102.01,102.1,17895.0,86.9003,86.9003,86.4343,86.5106,17895.0
2021-08-05 11:00:00,102.17,102.24,101.76,102.23,15033.0,86.5699,86.6292,86.2225,86.6207,15033.0
2021-08-05 11:30:00,102.15,102.21,101.75,102.07,7607.0,86.5529,86.6038,86.214,86.4851,7607.0
2021-08-05 12:00:00,102.04,102.15,101.74,101.88,5937.0,86.4597,86.5529,86.2055,86.3241,5937.0
2021-08-05 12:30:00,101.84,101.84,101.21,101.32,4367.0,86.2902,86.2902,85.7564,85.8496,4367.0
2021-08-05 13:00:00,101.5,101.58,101.31,101.49,4491.0,86.0022,86.0699,85.8412,85.9937,4491.0
2021-08-05 13:30:00,101.49,101.91,101.3,101.77,8743.0,85.9937,86.3496,85.8327,86.2309,8743.0
2021-08-05 14:00:00,101.69,101.77,101.6,101.65,8141.0,86.1632,86.2309,86.0869,86.1293,8141.0
2021-08-05 14:30:00,101.7,101.74,101.34,101.53,11456.0,86.1716,86.2055,85.8666,86.0276,11456.0
2021-08-05 15:00:00,101.55,101.79,101.45,101.58,18341.0,86.0445,86.2479,85.9598,86.0699,18341.0
2021-08-05 15:30:00,101.57,101.94,101.36,101.81,136648.0,86.0615,86.375,85.8835,86.2648,136648.0
2021-08-06 09:30:00,102.7,103.15,102.0,102.65,15645.0,87.0189,87.4002,86.4258,86.9766,15645.0
2021-08-06 10:00:00,102.65,103.3,102.65,103.03,15555.0,86.9766,87.5273,86.9766,87.2986,15555.0
2021-08-06 10:30:00,103.08,103.08,102.28,102.74,41771.0,87.3409,87.3409,86.6631,87.0528,41771.0
2021-08-06 11:00:00,102.81,103.2,102.56,102.83,10880.0,87.1121,87.4426,86.9003,87.1291,10880.0
2021-08-06 11:30:00,102.82,103.09,102.75,102.93,17249.0,87.1206,87.3494,87.0613,87.2138,17249.0
2021-08-06 12:00:00,102.98,103.35,102.97,103.1,11896.0,87.2562,87.5697,87.2477,87.3579,11896.0
2021-08-06 12:30:00,103.03,103.37,102.87,103.2,14080.0,87.2986,87.5866,87.163,87.4426,14080.0
2021-08-06 13:00:00,103.13,103.13,102.91,102.94,6442.0,87.3833,87.3833,87.1969,87.2223,6442.0
2021-08-06 13:30:00,102.96,103.55,102.93,103.53,24691.0,87.2392,87.7392,87.2138,87.7222,24691.0
2021-08-06 14:00:00,103.49,104.0,103.4,103.79,63650.0,87.6883,88.1204,87.6121,87.9425,63650.0
2021-08-06 14:30:00,103.76,103.76,103.29,103.42,14545.0,87.9171,87.9171,87.5189,87.629,14545.0
2021-08-06 15:00:00,103.38,103.38,102.63,102.79,8707.0,87.5951,87.5951,86.9596,87.0952,8707.0
2021-08-06 15:30:00,102.82,102.87,102.17,102.26,80832.0,87.1206,87.163,86.5699,86.6461,80832.0
2021-08-09 09:30:00,101.97,101.97,100.77,101.23,21215.0,86.4004,86.4004,85.3836,85.7734,21215.0
2021-08-09 10:00:00,101.23,101.42,100.7,100.77,17555.0,85.7734,85.9344,85.3243,85.3836,17555.0
2021-08-09 10:30:00,100.7,101.85,100.52,101.83,12852.0,85.3243,86.2987,85.1718,86.2818,12852.0
2021-08-09 11:00:00,101.78,101.78,101.41,101.59,8494.0,86.2394,86.2394,85.9259,86.0784,8494.0
2021-08-09 11:30:00,101.67,102.05,101.67,101.94,5698.0,86.1462,86.4682,86.1462,86.375,5698.0
2021-08-09 12:00:00,101.96,101.99,101.41,101.82,11178.0,86.3919,86.4173,85.9259,86.2733,11178.0
2021-08-09 12:30:00,101.85,101.87,101.46,101.67,7058.0,86.2987,86.3157,85.9683,86.1462,7058.0
2021-08-09 13:00:00,101.69,101.74,101.33,101.46,6889.0,86.1632,86.2055,85.8581,85.9683,6889.0
2021-08-09 13:30:00,101.39,101.44,100.95,100.95,9639.0,85.909,85.9513,85.5361,85.5361,9639.0
2021-08-09 14:00:00,100.97,101.3,100.83,100.84,15700.0,85.5531,85.8327,85.4345,85.4429,15700.0
2021-08-09 14:30:00,100.93,101.18,100.75,100.8,10625.0,85.5192,85.731,85.3667,85.409,10625.0
2021-08-09 15:00:00,100.79,101.06,100.73,100.73,31795.0,85.4006,85.6293,85.3497,85.3497,31795.0
2021-08-09 15:30:00,100.75,100.76,99.95,100.0,121902.0,85.3667,85.3752,84.6888,84.7312,121902.0
2021-08-10 09:30:00,100.02,101.07,99.66,100.91,29938.0,84.7481,85.6378,84.4431,85.5022,29938.0
2021-08-10 10:00:00,101.04,101.83,100.83,101.54,10155.0,85.6124,86.2818,85.4345,86.0361,10155.0
2021-08-10 10:30:00,101.58,102.91,101.41,102.86,20550.0,86.0699,87.1969,85.9259,87.1545,20550.0
2021-08-10 11:00:00,102.88,103.33,102.56,102.92,55912.0,87.1715,87.5527,86.9003,87.2053,55912.0
2021-08-10 11:30:00,102.97,103.08,102.5,102.92,18700.0,87.2477,87.3409,86.8495,87.2053,18700.0
2021-08-10 12:00:00,102.93,102.93,102.42,102.42,14751.0,87.2138,87.2138,86.7817,86.7817,14751.0
2021-08-10 12:30:00,102.41,102.41,101.96,102.17,8119.0,86.7732,86.7732,86.3919,86.5699,8119.0
2021-08-10 13:00:00,102.07,102.32,101.65,101.66,24663.0,86.4851,86.697,86.1293,86.1377,24663.0
2021-08-10 13:30:00,101.67,101.98,101.45,101.87,64567.0,86.1462,86.4089,85.9598,86.3157,64567.0
2021-08-10 14:00:00,101.86,102.08,101.75,101.86,10036.0,86.3072,86.4936,86.214,86.3072,10036.0
2021-08-10 14:30:00,101.86,102.54,101.86,102.34,8396.0,86.3072,86.8834,86.3072,86.7139,8396.0
2021-08-10 15:00:00,102.31,102.34,101.81,101.91,11788.0,86.6885,86.7139,86.2648,86.3496,11788.0
2021-08-10 15:30:00,101.94,101.94,101.38,101.42,101208.0,86.375,86.375,85.9005,85.9344,101208.0
2021-08-11 09:30:00,101.26,101.55,100.95,101.5,12319.0,85.7988,86.0445,85.5361,86.0022,12319.0
2021-08-11 10:00:00,101.69,102.5,101.36,102.39,37318.0,86.1632,86.8495,85.8835,86.7563,37318.0
2021-08-11 10:30:00,102.38,103.34,102.37,103.15,13717.0,86.7478,87.5612,86.7393,87.4002,13717.0
2021-08-11 11:00:00,103.13,103.64,102.75,103.51,22331.0,87.3833,87.8154,87.0613,87.7053,22331.0
2021-08-11 11:30:00,103.52,103.95,103.24,103.28,27909.0,87.7137,88.0781,87.4765,87.5104,27909.0
2021-08-11 12:00:00,103.31,103.52,103.2,103.47,17280.0,87.5358,87.7137,87.4426,87.6714,17280.0
2021-08-11 12:30:00,103.48,103.52,103.26,103.26,16948.0,87.6798,87.7137,87.4934,87.4934,16948.0
2021-08-11 13:00:00,103.23,104.09,103.22,103.95,74222.0,87.468,88.1967,87.4595,88.0781,74222.0
2021-08-11 13:30:00,104.0,104.47,103.87,103.91,50302.0,88.1204,88.5187,88.0103,88.0442,50302.0
2021-08-11 14:00:00,103.87,104.07,103.86,104.0,31676.0,88.0103,88.1798,88.0018,88.1204,31676.0
2021-08-11 14:30:00,104.02,104.95,104.01,104.84,41127.0,88.1374,88.9254,88.1289,88.8322,41127.0
2021-08-11 15:00:00,104.84,105.12,104.8,105.12,43524.0,88.8322,89.0694,88.7983,89.0694,43524.0
2021-08-11 15:30:00,105.08,105.59,105.0,105.34,154417.0,89.0355,89.4677,88.9678,89.2558,154417.0
2021-08-12 09:30:00,106.55,108.97,105.63,108.2,120870.0,90.2811,92.3316,89.5016,91.6792,120870.0
2021-08-12 10:00:00,108.16,108.18,106.94,106.95,53246.0,91.6453,91.6622,90.6115,90.62,53246.0
2021-08-12 10:30:00,106.95,106.96,105.97,106.31,15602.0,90.62,90.6285,89.7896,90.0777,15602.0
2021-08-12 11:00:00,106.24,106.33,105.71,106.17,10180.0,90.0184,90.0947,89.5693,89.9591,10180.0
2021-08-12 11:30:00,106.18,106.18,105.21,105.36,20805.0,89.9676,89.9676,89.1457,89.2728,20805.0
2021-08-12 12:00:00,105.36,105.72,105.24,105.69,18422.0,89.2728,89.5778,89.1711,89.5524,18422.0
2021-08-12 12:30:00,105.63,106.04,105.54,105.93,20091.0,89.5016,89.849,89.4253,89.7558,20091.0
2021-08-12 13:00:00,105.93,106.12,105.81,105.96,30497.0,89.7558,89.9167,89.6541,89.7812,30497.0
2021-08-12 13:30:00,105.99,106.08,105.83,105.95,19945.0,89.8066,89.8829,89.671,89.7727,19945.0
2021-08-12 14:00:00,105.9,105.96,105.64,105.65,21457.0,89.7303,89.7812,89.51,89.5185,21457.0
2021-08-12 14:30:00,105.63,106.09,105.55,105.96,36728.0,89.5016,89.8913,89.4338,89.7812,36728.0
2021-08-12 15:00:00,105.99,106.02,105.72,105.72,28918.0,89.8066,89.832,89.5778,89.5778,28918.0
2021-08-12 15:30:00,105.76,105.77,105.2,105.53,81608.0,89.6117,89.6202,89.1372,89.4168,81608.0
2021-08-13 09:30:00,105.56,105.78,104.14,104.9,24135.0,89.4423,89.6287,88.2391,88.883,24135.0
2021-08-13 10:00:00,104.83,105.22,104.32,105.22,19773.0,88.8237,89.1542,88.3916,89.1542,19773.0
2021-08-13 10:30:00,105.14,105.74,104.96,105.33,21886.0,89.0864,89.5948,88.9339,89.2474,21886.0
2021-08-13 11:00:00,105.44,105.71,105.4,105.59,13679.0,89.3406,89.5693,89.3067,89.4677,13679.0
2021-08-13 11:30:00,105.73,105.86,105.57,105.57,12184.0,89.5863,89.6964,89.4507,89.4507,12184.0
2021-08-13 12:00:00,105.51,105.61,105.4,105.48,7699.0,89.3999,89.4846,89.3067,89.3745,7699.0
2021-08-13 12:30:00,105.58,105.71,105.4,105.4,13015.0,89.4592,89.5693,89.3067,89.3067,13015.0
2021-08-13 13:00:00,105.44,105.53,105.32,105.45,9172.0,89.3406,89.4168,89.2389,89.349,9172.0
2021-08-13 13:30:00,105.42,105.46,105.13,105.13,8432.0,89.3236,89.3575,89.0779,89.0779,8432.0
2021-08-13 14:00:00,105.15,105.29,105.02,105.2,14714.0,89.0949,89.2135,88.9847,89.1372,14714.0
2021-08-13 14:30:00,105.25,105.28,104.96,105.19,16795.0,89.1796,89.205,88.9339,89.1287,16795.0
2021-08-13 15:00:00,105.16,105.26,104.85,104.85,17606.0,89.1033,89.1881,88.8407,88.8407,17606.0
2021-08-13 15:30:00,104.85,105.37,104.85,105.33,70341.0,88.8407,89.2813,88.8407,89.2474,70341.0
2021-08-16 09:30:00,104.87,105.48,103.52,103.53,7359.0,88.8576,89.3745,87.7137,87.7222,7359.0
2021-08-16 10:00:00,103.55,105.69,103.54,105.1,10977.0,87.7392,89.5524,87.7307,89.0525,10977.0
2021-08-16 10:30:00,105.27,106.59,105.16,106.01,33367.0,89.1965,90.315,89.1033,89.8235,33367.0
2021-08-16 11:00:00,106.01,106.06,105.54,105.56,12034.0,89.8235,89.8659,89.4253,89.4423,12034.0
2021-08-16 11:30:00,105.61,105.92,105.56,105.75,13147.0,89.4846,89.7473,89.4423,89.6032,13147.0
2021-08-16 12:00:00,105.65,105.8,105.48,105.72,8980.0,89.5185,89.6456,89.3745,89.5778,8980.0
2021-08-16 12:30:00,105.71,105.8,105.56,105.62,6782.0,89.5693,89.6456,89.4423,89.4931,6782.0
2021-08-16 13:00:00,105.67,105.72,105.25,105.25,9541.0,89.5355,89.5778,89.1796,89.1796,9541.0
2021-08-16 13:30:00,105.29,105.46,105.08,105.44,8485.0,89.2135,89.3575,89.0355,89.3406,8485.0
2021-08-16 14:00:00,105.52,105.8,105.47,105.64,11015.0,89.4084,89.6456,89.366,89.51,11015.0
2021-08-16 14:30:00,105.64,105.75,105.4,105.53,13146.0,89.51,89.6032,89.3067,89.4168,13146.0
2021-08-16 15:00:00,105.48,105.58,105.31,105.43,15845.0,89.3745,89.4592,89.2304,89.3321,15845.0
2021-08-16 15:30:00,105.41,105.59,105.32,105.57,72138.0,89.3152,89.4677,89.2389,89.4507,72138.0
2021-08-17 09:30:00,103.91,104.97,102.96,103.09,15107.0,88.0442,88.9423,87.2392,87.3494,15107.0
2021-08-17 10:00:00,103.06,103.59,102.78,103.25,8290.0,87.324,87.773,87.0867,87.485,8290.0
2021-08-17 10:30:00,103.12,103.12,102.55,102.79,20330.0,87.3748,87.3748,86.8918,87.0952,20330.0
2021-08-17 11:00:00,102.69,102.93,102.18,102.91,11457.0,87.0105,87.2138,86.5783,87.1969,11457.0
2021-08-17 11:30:00,102.84,103.15,102.63,103.11,10197.0,87.1376,87.4002,86.9596,87.3663,10197.0
2021-08-17 12:00:00,103.12,103.13,102.57,102.69,18985.0,87.3748,87.3833,86.9088,87.0105,18985.0
2021-08-17 12:30:00,102.67,102.74,102.0,102.0,12096.0,86.9935,87.0528,86.4258,86.4258,12096.0
2021-08-17 13:00:00,101.98,102.47,101.98,102.34,13807.0,86.4089,86.8241,86.4089,86.7139,13807.0
2021-08-17 13:30:00,102.38,102.38,101.83,102.22,10329.0,86.7478,86.7478,86.2818,86.6122,10329.0
2021-08-17 14:00:00,102.23,102.32,101.88,101.88,16989.0,86.6207,86.697,86.3241,86.3241,16989.0
2021-08-17 14:30:00,101.85,102.34,101.78,102.23,19190.0,86.2987,86.7139,86.2394,86.6207,19190.0
2021-08-17 15:00:00,102.21,102.34,101.69,101.99,24511.0,86.6038,86.7139,86.1632,86.4173,24511.0
2021-08-17 15:30:00,101.97,102.26,101.8,102.18,57119.0,86.4004,86.6461,86.2564,86.5783,57119.0
2021-08-18 09:30:00,101.1,102.68,101.1,102.68,8402.0,85.6632,87.002,85.6632,87.002,8402.0
2021-08-18 10:00:00,102.86,103.0,102.45,102.75,8875.0,87.1545,87.2731,86.8071,87.0613,8875.0
2021-08-18 10:30:00,102.75,103.25,102.6,102.66,11366.0,87.0613,87.485,86.9342,86.985,11366.0
2021-08-18 11:00:00,102.73,102.94,102.52,102.63,9739.0,87.0444,87.2223,86.8664,86.9596,9739.0
2021-08-18 11:30:00,102.56,102.64,102.12,102.17,9484.0,86.9003,86.9681,86.5275,86.5699,9484.0
2021-08-18 12:00:00,102.09,102.16,101.7,101.72,9073.0,86.5021,86.5614,86.1716,86.1886,9073.0
2021-08-18 12:30:00,101.78,102.03,101.58,102.02,5873.0,86.2394,86.4512,86.0699,86.4428,5873.0
2021-08-18 13:00:00,101.97,102.13,101.77,101.92,17406.0,86.4004,86.536,86.2309,86.358,17406.0
2021-08-18 13:30:00,102.0,102.03,101.77,101.96,5143.0,86.4258,86.4512,86.2309,86.3919,5143.0
2021-08-18 14:00:00,101.95,102.29,101.57,102.02,9603.0,86.3835,86.6715,86.0615,86.4428,9603.0
2021-08-18 14:30:00,102.09,102.1,101.85,102.06,3726.0,86.5021,86.5106,86.2987,86.4767,3726.0
2021-08-18 15:00:00,102.02,102.06,101.4,101.4,10525.0,86.4428,86.4767,85.9174,85.9174,10525.0
2021-08-18 15:30:00,101.36,101.41,100.72,100.86,39074.0,85.8835,85.9259,85.3413,85.4599,39074.0
2021-08-19 09:30:00,99.47,101.53,99.31,101.36,12436.0,84.2821,86.0276,84.1466,85.8835,12436.0
2021-08-19 10:00:00,101.2,102.59,100.99,102.01,61936.0,85.748,86.9257,85.57,86.4343,61936.0
2021-08-19 10:30:00,101.76,101.76,101.02,101.41,31762.0,86.2225,86.2225,85.5955,85.9259,31762.0
2021-08-19 11:00:00,101.38,101.38,100.8,100.84,13457.0,85.9005,85.9005,85.409,85.4429,13457.0
2021-08-19 11:30:00,100.95,101.52,100.93,101.44,28943.0,85.5361,86.0191,85.5192,85.9513,28943.0
2021-08-19 12:00:00,101.51,101.51,100.84,101.24,10786.0,86.0106,86.0106,85.4429,85.7819,10786.0
2021-08-19 12:30:00,101.21,101.35,100.92,101.29,13233.0,85.7564,85.8751,85.5107,85.8242,13233.0
2021-08-19 13:00:00,101.26,101.26,100.71,100.73,6421.0,85.7988,85.7988,85.3328,85.3497,6421.0
2021-08-19 13:30:00,100.68,100.73,100.2,100.25,8629.0,85.3074,85.3497,84.9007,84.943,8629.0
2021-08-19 14:00:00,100.17,100.4,99.86,99.87,10219.0,84.8752,85.0701,84.6126,84.621,10219.0
2021-08-19 14:30:00,99.92,100.48,99.92,100.47,12040.0,84.6634,85.1379,84.6634,85.1294,12040.0
2021-08-19 15:00:00,100.48,101.05,100.48,101.01,15075.0,85.1379,85.6209,85.1379,85.587,15075.0
2021-08-19 15:30:00,101.05,101.1,100.55,100.75,49516.0,85.6209,85.6632,85.1972,85.3667,49516.0
2021-08-20 09:30:00,101.49,102.78,101.49,102.64,49323.0,85.9937,87.0867,85.9937,86.9681,49323.0
2021-08-20 10:00:00,102.64,103.31,102.54,103.17,32470.0,86.9681,87.5358,86.8834,87.4172,32470.0
2021-08-20 10:30:00,103.2,103.76,102.96,103.6,33921.0,87.4426,87.9171,87.2392,87.7815,33921.0
2021-08-20 11:00:00,103.62,104.02,103.58,103.77,16042.0,87.7985,88.1374,87.7646,87.9256,16042.0
2021-08-20 11:30:00,103.87,104.08,103.66,103.81,36176.0,88.0103,88.1882,87.8324,87.9595,36176.0
2021-08-20 12:00:00,103.87,104.35,103.87,104.34,30889.0,88.0103,88.417,88.0103,88.4085,30889.0
2021-08-20 12:30:00,104.36,104.86,104.35,104.76,27737.0,88.4255,88.8491,88.417,88.7644,27737.0
2021-08-20 13:00:00,104.8,104.84,104.21,104.4,15091.0,88.7983,88.8322,88.2984,88.4594,15091.0
2021-08-20 13:30:00,104.4,104.43,103.95,104.14,22696.0,88.4594,88.4848,88.0781,88.2391,22696.0
2021-08-20 14:00:00,104.17,104.57,104.0,104.03,23759.0,88.2645,88.6034,88.1204,88.1459,23759.0
2021-08-20 14:30:00,104.03,104.26,103.9,103.94,13488.0,88.1459,88.3407,88.0357,88.0696,13488.0
2021-08-20 15:00:00,103.99,104.26,103.97,104.09,23738.0,88.112,88.3407,88.095,88.1967,23738.0
2021-08-20 15:30:00,104.06,105.75,104.04,105.75,212704.0,88.1713,89.6032,88.1543,89.6032,212704.0
2021-08-23 09:30:00,106.6,106.6,104.78,105.29,19460.0,90.3235,90.3235,88.7813,89.2135,19460.0
2021-08-23 10:00:00,105.36,105.58,104.83,105.21,14905.0,89.2728,89.4592,88.8237,89.1457,14905.0
2021-08-23 10:30:00,105.21,105.54,104.68,105.46,25785.0,89.1457,89.4253,88.6966,89.3575,25785.0
2021-08-23 11:00:00,105.5,105.63,105.07,105.1,14426.0,89.3914,89.5016,89.0271,89.0525,14426.0
2021-08-23 11:30:00,104.96,105.47,104.63,105.47,11250.0,88.9339,89.366,88.6543,89.366,11250.0
2021-08-23 12:00:00,105.44,105.68,105.25,105.4,39005.0,89.3406,89.5439,89.1796,89.3067,39005.0
2021-08-23 12:30:00,105.41,105.63,105.33,105.6,35987.0,89.3152,89.5016,89.2474,89.4761,35987.0
2021-08-23 13:00:00,105.59,106.03,105.46,105.87,43305.0,89.4677,89.8405,89.3575,89.7049,43305.0
2021-08-23 13:30:00,105.89,106.03,105.78,105.99,13428.0,89.7219,89.8405,89.6287,89.8066,13428.0
2021-08-23 14:00:00,106.02,106.1,105.44,105.45,13141.0,89.832,89.8998,89.3406,89.349,13141.0
2021-08-23 14:30:00,105.39,105.72,105.33,105.5,22271.0,89.2982,89.5778,89.2474,89.3914,22271.0
2021-08-23 15:00:00,105.5,105.89,105.47,105.82,30483.0,89.3914,89.7219,89.366,89.6626,30483.0
2021-08-23 15:30:00,105.86,106.14,105.49,105.65,100244.0,89.6964,89.9337,89.3829,89.5185,100244.0
2021-08-24 09:30:00,105.1,106.6,105.1,106.17,10227.0,89.0525,90.3235,89.0525,89.9591,10227.0
2021-08-24 10:00:00,106.19,106.2,105.35,105.7,21694.0,89.9761,89.9845,89.2643,89.5609,21694.0
2021-08-24 10:30:00,105.74,106.16,105.64,106.09,16116.0,89.5948,89.9506,89.51,89.8913,16116.0
2021-08-24 11:00:00,106.15,106.51,105.95,105.98,41408.0,89.9422,90.2472,89.7727,89.7981,41408.0
2021-08-24 11:30:00,105.95,106.11,105.7,105.95,40632.0,89.7727,89.9083,89.5609,89.7727,40632.0
2021-08-24 12:00:00,105.93,106.04,105.81,105.94,18021.0,89.7558,89.849,89.6541,89.7642,18021.0
2021-08-24 12:30:00,105.96,106.12,105.85,106.11,26345.0,89.7812,89.9167,89.688,89.9083,26345.0
2021-08-24 13:00:00,106.17,106.55,106.13,106.55,29823.0,89.9591,90.2811,89.9252,90.2811,29823.0
2021-08-24 13:30:00,106.55,106.73,106.38,106.62,26501.0,90.2811,90.4336,90.137,90.3404,26501.0
2021-08-24 14:00:00,106.63,107.11,106.62,106.86,37823.0,90.3489,90.7556,90.3404,90.5438,37823.0
2021-08-24 14:30:00,106.83,107.49,106.83,107.42,31591.0,90.5183,91.0776,90.5183,91.0183,31591.0
2021-08-24 15:00:00,107.39,107.49,107.09,107.34,53335.0,90.9928,91.0776,90.7386,90.9505,53335.0
2021-08-24 15:30:00,107.37,107.46,107.01,107.13,117955.0,90.9759,91.0521,90.6709,90.7725,117955.0
2021-08-25 09:30:00,106.55,106.66,105.0,106.09,29176.0,90.2811,90.3743,88.9678,89.8913,29176.0
2021-08-25 10:00:00,106.13,106.5,105.04,105.31,20163.0,89.9252,90.2387,89.0016,89.2304,20163.0
2021-08-25 10:30:00,105.36,105.76,105.17,105.56,34199.0,89.2728,89.6117,89.1118,89.4423,34199.0
2021-08-25 11:00:00,105.64,105.87,105.32,105.87,22169.0,89.51,89.7049,89.2389,89.7049,22169.0
2021-08-25 11:30:00,105.91,106.88,105.91,106.88,15747.0,89.7388,90.5607,89.7388,90.5607,15747.0
2021-08-25 12:00:00,106.85,106.99,106.72,106.91,12401.0,90.5353,90.6539,90.4251,90.5861,12401.0
2021-08-25 12:30:00,106.89,106.93,106.4,106.5,13046.0,90.5692,90.6031,90.154,90.2387,13046.0
2021-08-25 13:00:00,106.53,106.87,106.35,106.83,17017.0,90.2641,90.5522,90.1116,90.5183,17017.0
2021-08-25 13:30:00,106.83,106.95,106.68,106.82,11057.0,90.5183,90.62,90.3912,90.5099,11057.0
2021-08-25 14:00:00,106.86,107.06,106.69,107.02,11982.0,90.5438,90.7132,90.3997,90.6793,11982.0
2021-08-25 14:30:00,106.99,107.15,106.87,107.15,17146.0,90.6539,90.7895,90.5522,90.7895,17146.0
2021-08-25 15:00:00,107.16,107.22,106.78,106.87,18480.0,90.7979,90.8488,90.476,90.5522,18480.0
2021-08-25 15:30:00,106.87,106.92,106.3,106.4,90692.0,90.5522,90.5946,90.0693,90.154,90692.0
2021-08-26 09:30:00,106.55,106.55,103.16,104.01,26814.0,90.2811,90.2811,87.4087,88.1289,26814.0
2021-08-26 10:00:00,104.01,104.01,102.32,102.97,54048.0,88.1289,88.1289,86.697,87.2477,54048.0
2021-08-26 10:30:00,102.95,103.12,101.88,102.55,70485.0,87.2308,87.3748,86.3241,86.8918,70485.0
2021-08-26 11:00:00,102.47,103.54,101.9,103.36,31447.0,86.8241,87.7307,86.3411,87.5782,31447.0
2021-08-26 11:30:00,103.31,103.52,102.91,103.17,24024.0,87.5358,87.7137,87.1969,87.4172,24024.0
2021-08-26 12:00:00,103.18,103.85,103.13,103.8,29599.0,87.4256,87.9933,87.3833,87.951,29599.0
2021-08-26 12:30:00,103.9,103.97,102.81,103.06,21710.0,88.0357,88.095,87.1121,87.324,21710.0
2021-08-26 13:00:00,103.02,103.07,102.45,102.66,33052.0,87.2901,87.3324,86.8071,86.985,33052.0
2021-08-26 13:30:00,102.66,102.87,102.35,102.66,33292.0,86.985,87.163,86.7224,86.985,33292.0
2021-08-26 14:00:00,102.68,102.75,102.22,102.35,26570.0,87.002,87.0613,86.6122,86.7224,26570.0
2021-08-26 14:30:00,102.35,102.4,101.82,102.05,58023.0,86.7224,86.7647,86.2733,86.4682,58023.0
2021-08-26 15:00:00,102.05,103.06,101.75,103.0,60271.0,86.4682,87.324,86.214,87.2731,60271.0
2021-08-26 15:30:00,102.99,103.6,102.95,103.53,150024.0,87.2647,87.7815,87.2308,87.7222,150024.0
2021-08-27 09:30:00,103.14,103.87,102.26,102.95,33179.0,87.3918,88.0103,86.6461,87.2308,33179.0
2021-08-27 10:00:00,102.83,103.25,102.21,102.8,31047.0,87.1291,87.485,86.6038,87.1037,31047.0
2021-08-27 10:30:00,102.84,103.14,102.51,103.03,27372.0,87.1376,87.3918,86.8579,87.2986,27372.0
2021-08-27 11:00:00,103.1,103.7,103.1,103.48,28153.0,87.3579,87.8662,87.3579,87.6798,28153.0
2021-08-27 11:30:00,103.57,104.67,103.53,104.1,26549.0,87.7561,88.6881,87.7222,88.2052,26549.0
2021-08-27 12:00:00,104.1,104.59,104.1,104.46,16766.0,88.2052,88.6204,88.2052,88.5102,16766.0
2021-08-27 12:30:00,104.4,104.6,104.23,104.46,15447.0,88.4594,88.6288,88.3153,88.5102,15447.0
2021-08-27 13:00:00,104.43,104.55,104.35,104.44,16057.0,88.4848,88.5865,88.417,88.4933,16057.0
2021-08-27 13:30:00,104.4,104.54,104.32,104.39,15233.0,88.4594,88.578,88.3916,88.4509,15233.0
2021-08-27 14:00:00,104.36,104.57,104.02,104.15,27243.0,88.4255,88.6034,88.1374,88.2475,27243.0
2021-08-27 14:30:00,104.09,104.25,104.0,104.13,16495.0,88.1967,88.3323,88.1204,88.2306,16495.0
2021-08-27 15:00:00,104.11,104.25,103.86,103.89,18970.0,88.2136,88.3323,88.0018,88.0272,18970.0
2021-08-27 15:30:00,103.85,103.97,103.45,103.65,96003.0,87.9933,88.095,87.6544,87.8239,96003.0
2021-08-30 09:30:00,103.18,103.56,102.25,103.17,24968.0,87.7605,88.0837,86.9695,87.752,24968.0
2021-08-30 10:00:00,103.09,103.76,102.57,103.76,43042.0,87.6839,88.2538,87.2416,88.2538,43042.0
2021-08-30 10:30:00,103.71,103.79,103.41,103.59,31044.0,88.2113,88.2793,87.9561,88.1092,31044.0
2021-08-30 11:00:00,103.63,104.16,103.49,103.96,16293.0,88.1432,88.594,88.0242,88.4239,16293.0
2021-08-30 11:30:00,103.94,104.33,103.72,104.29,14746.0,88.4069,88.7386,88.2198,88.7046,14746.0
2021-08-30 12:00:00,104.28,104.71,104.18,104.45,13247.0,88.6961,89.0618,88.611,88.8407,13247.0
2021-08-30 12:30:00,104.4,104.95,104.39,104.68,14164.0,88.7982,89.266,88.7897,89.0363,14164.0
2021-08-30 13:00:00,104.69,104.94,104.54,104.56,12169.0,89.0448,89.2575,88.9172,88.9343,12169.0
2021-08-30 13:30:00,104.6,104.75,104.57,104.72,10110.0,88.9683,89.0959,88.9428,89.0703,10110.0
2021-08-30 14:00:00,104.66,104.7,104.48,104.59,11850.0,89.0193,89.0533,88.8662,88.9598,11850.0
2021-08-30 14:30:00,104.55,105.0,104.52,104.87,16875.0,88.9257,89.3085,88.9002,89.1979,16875.0
2021-08-30 15:00:00,104.86,105.0,104.78,104.81,23053.0,89.1894,89.3085,89.1214,89.1469,23053.0
2021-08-30 15:30:00,104.78,104.8,104.28,104.57,84500.0,89.1214,89.1384,88.6961,88.9428,84500.0
2021-08-31 09:30:00,104.16,105.0,103.32,103.53,13327.0,88.594,89.3085,87.8796,88.0582,13327.0
2021-08-31 10:00:00,103.7,103.8,102.41,102.41,11913.0,88.2028,88.2878,87.1056,87.1056,11913.0
2021-08-31 10:30:00,102.41,102.41,101.49,102.03,25694.0,87.1056,87.1056,86.323,86.7823,25694.0
2021-08-31 11:00:00,102.14,102.48,101.65,102.48,25451.0,86.8759,87.1651,86.4591,87.1651,25451.0
2021-08-31 11:30:00,102.46,102.88,102.42,102.73,11578.0,87.1481,87.5053,87.1141,87.3777,11578.0
2021-08-31 12:00:00,102.76,102.83,102.37,102.42,9881.0,87.4032,87.4628,87.0715,87.1141,9881.0
2021-08-31 12:30:00,102.44,102.45,102.21,102.37,10510.0,87.1311,87.1396,86.9354,87.0715,10510.0
2021-08-31 13:00:00,102.35,102.48,102.08,102.28,13934.0,87.0545,87.1651,86.8249,86.995,13934.0
2021-08-31 13:30:00,102.25,102.53,102.16,102.44,12511.0,86.9695,87.2076,86.8929,87.1311,12511.0
2021-08-31 14:00:00,102.42,102.46,102.23,102.29,9586.0,87.1141,87.1481,86.9525,87.0035,9586.0
2021-08-31 14:30:00,102.31,102.44,102.21,102.33,9919.0,87.0205,87.1311,86.9354,87.0375,9919.0
2021-08-31 15:00:00,102.32,102.54,102.21,102.37,16965.0,87.029,87.2161,86.9354,87.0715,16965.0
2021-08-31 15:30:00,102.41,102.84,102.36,102.42,101290.0,87.1056,87.4713,87.063,87.1141,101290.0
2021-09-01 09:30:00,103.35,103.55,102.23,102.23,30713.0,87.9051,88.0752,86.9525,86.9525,30713.0
2021-09-01 10:00:00,102.43,103.12,102.37,102.81,33242.0,87.1226,87.7095,87.0715,87.4458,33242.0
2021-09-01 10:30:00,102.92,103.36,102.82,103.05,31724.0,87.5393,87.9136,87.4543,87.6499,31724.0
2021-09-01 11:00:00,102.96,103.09,102.58,102.63,12149.0,87.5734,87.6839,87.2501,87.2927,12149.0
2021-09-01 11:30:00,102.6,103.03,102.45,102.79,15074.0,87.2672,87.6329,87.1396,87.4288,15074.0
2021-09-01 12:00:00,102.78,103.31,102.78,103.31,9293.0,87.4203,87.8711,87.4203,87.8711,9293.0
2021-09-01 12:30:00,103.33,103.69,103.31,103.57,16520.0,87.8881,88.1943,87.8711,88.0922,16520.0
2021-09-01 13:00:00,103.56,103.6,103.39,103.39,10726.0,88.0837,88.1177,87.9391,87.9391,10726.0
2021-09-01 13:30:00,103.41,103.51,103.17,103.51,10228.0,87.9561,88.0412,87.752,88.0412,10228.0
2021-09-01 14:00:00,103.59,103.67,103.49,103.65,8876.0,88.1092,88.1773,88.0242,88.1602,8876.0
2021-09-01 14:30:00,103.76,103.76,103.43,103.49,8180.0,88.2538,88.2538,87.9731,88.0242,8180.0
2021-09-01 15:00:00,103.45,103.54,103.26,103.29,11061.0,87.9901,88.0667,87.8285,87.854,11061.0
2021-09-01 15:30:00,103.31,103.36,102.94,102.96,54997.0,87.8711,87.9136,87.5563,87.5734,54997.0
2021-09-02 09:30:00,103.04,103.05,102.41,102.72,16570.0,87.6414,87.6499,87.1056,87.3692,16570.0
2021-09-02 10:00:00,102.89,103.0,101.93,102.41,23855.0,87.5138,87.6074,86.6973,87.1056,23855.0
2021-09-02 10:30:00,102.47,102.5,101.87,101.95,14648.0,87.1566,87.1821,86.6463,86.7143,14648.0
2021-09-02 11:00:00,101.98,102.17,101.67,101.71,17686.0,86.7398,86.9014,86.4761,86.5102,17686.0
2021-09-02 11:30:00,101.65,102.14,101.65,102.01,18659.0,86.4591,86.8759,86.4591,86.7653,18659.0
2021-09-02 12:00:00,102.02,102.06,101.74,101.83,9305.0,86.7738,86.8079,86.5357,86.6122,9305.0
2021-09-02 12:30:00,101.83,101.84,101.57,101.84,10390.0,86.6122,86.6207,86.3911,86.6207,10390.0
2021-09-02 13:00:00,101.83,101.87,101.25,101.31,11161.0,86.6122,86.6463,86.1189,86.1699,11161.0
2021-09-02 13:30:00,101.33,101.37,100.82,100.92,33842.0,86.187,86.221,85.7532,85.8382,33842.0
2021-09-02 14:00:00,100.93,101.0,100.46,100.56,25108.0,85.8467,85.9063,85.447,85.532,25108.0
2021-09-02 14:30:00,100.56,101.0,100.49,100.93,42763.0,85.532,85.9063,85.4725,85.8467,42763.0
2021-09-02 15:00:00,100.92,100.95,99.75,100.08,56031.0,85.8382,85.8637,84.8431,85.1238,56031.0
2021-09-02 15:30:00,100.08,100.22,99.66,100.05,166561.0,85.1238,85.2428,84.7665,85.0982,166561.0
2021-09-03 09:30:00,99.63,100.85,99.63,100.72,19965.0,84.741,85.7787,84.741,85.6681,19965.0
2021-09-03 10:00:00,100.57,100.65,99.94,100.39,10463.0,85.5405,85.6086,85.0047,85.3874,10463.0
2021-09-03 10:30:00,100.34,100.43,99.82,100.07,15641.0,85.3449,85.4215,84.9026,85.1153,15641.0
2021-09-03 11:00:00,100.17,100.17,99.45,99.92,20760.0,85.2003,85.2003,84.5879,84.9877,20760.0
2021-09-03 11:30:00,99.91,100.07,99.67,99.68,22271.0,84.9792,85.1153,84.775,84.7835,22271.0
2021-09-03 12:00:00,99.68,100.03,99.62,99.96,21366.0,84.7835,85.0812,84.7325,85.0217,21366.0
2021-09-03 12:30:00,99.9,100.02,99.79,99.93,35426.0,84.9707,85.0727,84.8771,84.9962,35426.0
2021-09-03 13:00:00,99.95,100.44,99.91,100.38,23504.0,85.0132,85.43,84.9792,85.3789,23504.0
2021-09-03 13:30:00,100.38,100.7,100.36,100.63,16618.0,85.3789,85.6511,85.3619,85.5916,16618.0
2021-09-03 14:00:00,100.67,100.72,100.53,100.57,11422.0,85.6256,85.6681,85.5065,85.5405,11422.0
2021-09-03 14:30:00,100.56,101.03,100.56,100.66,34481.0,85.532,85.9318,85.532,85.6171,34481.0
2021-09-03 15:00:00,100.68,100.84,100.68,100.73,12904.0,85.6341,85.7702,85.6341,85.6766,12904.0
2021-09-03 15:30:00,100.72,101.32,100.63,101.19,65064.0,85.6681,86.1784,85.5916,86.0679,65064.0
2021-09-07 09:30:00,100.9,101.02,100.21,100.55,8553.0,85.8212,85.9233,85.2343,85.5235,8553.0
2021-09-07 10:00:00,100.49,101.02,100.48,100.66,11121.0,85.4725,85.9233,85.464,85.6171,11121.0
2021-09-07 10:30:00,100.58,100.58,99.9,100.17,18212.0,85.549,85.549,84.9707,85.2003,18212.0
2021-09-07 11:00:00,100.21,100.59,99.93,99.97,17799.0,85.2343,85.5575,84.9962,85.0302,17799.0
2021-09-07 11:30:00,99.97,100.09,99.87,100.05,17628.0,85.0302,85.1323,84.9451,85.0982,17628.0
2021-09-07 12:00:00,99.98,100.09,99.2,99.2,35219.0,85.0387,85.1323,84.3753,84.3753,35219.0
2021-09-07 12:30:00,99.21,99.33,98.97,99.33,8311.0,84.3838,84.4858,84.1796,84.4858,8311.0
2021-09-07 13:00:00,99.38,99.63,99.05,99.05,13063.0,84.5284,84.741,84.2477,84.2477,13063.0
2021-09-07 13:30:00,99.05,99.56,99.05,99.53,24527.0,84.2477,84.6815,84.2477,84.656,24527.0
2021-09-07 14:00:00,99.52,99.56,99.15,99.26,23571.0,84.6474,84.6815,84.3327,84.4263,23571.0
2021-09-07 14:30:00,99.24,99.52,99.24,99.34,29093.0,84.4093,84.6474,84.4093,84.4943,29093.0
2021-09-07 15:00:00,99.38,99.41,98.92,99.01,37021.0,84.5284,84.5539,84.1371,84.2137,37021.0
2021-09-07 15:30:00,98.97,99.12,98.76,98.87,107529.0,84.1796,84.3072,84.001,84.0946,107529.0
2021-09-08 09:30:00,98.85,99.59,97.86,98.76,24506.0,84.0776,84.707,83.2355,84.001,24506.0
2021-09-08 10:00:00,98.73,98.79,98.14,98.48,19729.0,83.9755,84.0265,83.4737,83.7629,19729.0
2021-09-08 10:30:00,98.51,98.71,97.4,97.48,25371.0,83.7884,83.9585,82.8443,82.9123,25371.0
2021-09-08 11:00:00,97.54,97.61,96.84,97.14,31167.0,82.9633,83.0229,82.368,82.6231,31167.0
2021-09-08 11:30:00,97.14,97.58,97.14,97.53,21546.0,82.6231,82.9974,82.6231,82.9548,21546.0
2021-09-08 12:00:00,97.59,97.99,97.56,97.76,22045.0,83.0059,83.3461,82.9804,83.1505,22045.0
2021-09-08 12:30:00,97.76,97.84,97.41,97.41,13412.0,83.1505,83.2185,82.8528,82.8528,13412.0
2021-09-08 13:00:00,97.36,97.47,97.2,97.46,16070.0,82.8102,82.9038,82.6742,82.8953,16070.0
2021-09-08 13:30:00,97.48,97.48,96.89,96.99,21319.0,82.9123,82.9123,82.4105,82.4955,21319.0
2021-09-08 14:00:00,96.99,97.25,96.83,97.25,21405.0,82.4955,82.7167,82.3594,82.7167,21405.0
2021-09-08 14:30:00,97.18,97.33,96.94,97.08,20540.0,82.6571,82.7847,82.453,82.5721,20540.0
2021-09-08 15:00:00,97.08,97.5,96.95,97.31,25680.0,82.5721,82.9293,82.4615,82.7677,25680.0
2021-09-08 15:30:00,97.31,98.12,97.29,98.11,120157.0,82.7677,83.4567,82.7507,83.4482,120157.0
2021-09-09 09:30:00,98.09,98.87,98.04,98.41,12627.0,83.4311,84.0946,83.3886,83.7033,12627.0
2021-09-09 10:00:00,98.49,99.64,98.33,99.39,15996.0,83.7714,84.7495,83.6353,84.5369,15996.0
2021-09-09 10:30:00,99.44,100.2,99.43,99.95,32616.0,84.5794,85.2258,84.5709,85.0132,32616.0
2021-09-09 11:00:00,99.92,100.32,99.87,100.09,14416.0,84.9877,85.3279,84.9451,85.1323,14416.0
2021-09-09 11:30:00,100.13,100.35,100.03,100.15,13721.0,85.1663,85.3534,85.0812,85.1833,13721.0
2021-09-09 12:00:00,100.09,100.48,100.09,100.4,15423.0,85.1323,85.464,85.1323,85.3959,15423.0
2021-09-09 12:30:00,100.42,100.66,100.41,100.45,19367.0,85.4129,85.6171,85.4044,85.4385,19367.0
2021-09-09 13:00:00,100.53,100.77,100.41,100.48,13635.0,85.5065,85.7106,85.4044,85.464,13635.0
2021-09-09 13:30:00,100.46,100.75,100.19,100.59,13098.0,85.447,85.6936,85.2173,85.5575,13098.0
2021-09-09 14:00:00,100.56,101.24,100.44,101.23,19962.0,85.532,86.1104,85.43,86.1019,19962.0
2021-09-09 14:30:00,101.25,101.52,101.2,101.24,49305.0,86.1189,86.3486,86.0764,86.1104,49305.0
2021-09-09 15:00:00,101.27,101.32,100.86,101.03,22906.0,86.1359,86.1784,85.7872,85.9318,22906.0
2021-09-09 15:30:00,101.01,101.2,100.57,100.66,108448.0,85.9148,86.0764,85.5405,85.6171,108448.0
2021-09-10 09:30:00,100.98,101.92,100.98,101.73,10293.0,85.8893,86.6888,85.8893,86.5272,10293.0
2021-09-10 10:00:00,101.55,101.59,100.89,101.29,15773.0,86.3741,86.4081,85.8127,86.1529,15773.0
2021-09-10 10:30:00,101.04,101.67,101.03,101.28,26570.0,85.9403,86.4761,85.9318,86.1444,26570.0
2021-09-10 11:00:00,101.34,101.74,101.24,101.54,19532.0,86.1955,86.5357,86.1104,86.3656,19532.0
2021-09-10 11:30:00,101.5,102.11,101.49,101.92,21268.0,86.3315,86.8504,86.323,86.6888,21268.0
2021-09-10 12:00:00,101.96,102.53,101.74,102.53,20864.0,86.7228,87.2076,86.5357,87.2076,20864.0
2021-09-10 12:30:00,102.54,102.64,102.39,102.56,20835.0,87.2161,87.3012,87.0885,87.2331,20835.0
2021-09-10 13:00:00,102.6,102.67,102.31,102.53,18987.0,87.2672,87.3267,87.0205,87.2076,18987.0
2021-09-10 13:30:00,102.52,102.78,102.51,102.76,22889.0,87.1991,87.4203,87.1906,87.4032,22889.0
2021-09-10 14:00:00,102.76,102.98,102.0,102.0,36432.0,87.4032,87.5904,86.7568,86.7568,36432.0
2021-09-10 14:30:00,101.99,102.29,101.92,102.16,20603.0,86.7483,87.0035,86.6888,86.8929,20603.0
2021-09-10 15:00:00,102.18,102.3,102.0,102.16,22472.0,86.9099,87.012,86.7568,86.8929,22472.0
2021-09-10 15:30:00,102.13,102.4,101.92,102.29,122971.0,86.8674,87.097,86.6888,87.0035,122971.0
2021-09-13 09:30:00,103.17,103.41,102.53,103.3,13165.0,87.752,87.9561,87.2076,87.8626,13165.0
2021-09-13 10:00:00,103.26,103.44,102.47,102.92,21297.0,87.8285,87.9816,87.1566,87.5393,21297.0
2021-09-13 10:30:00,102.93,103.3,102.23,103.19,20759.0,87.5478,87.8626,86.9525,87.769,20759.0
2021-09-13 11:00:00,103.23,103.24,102.28,103.05,27166.0,87.803,87.8115,86.995,87.6499,27166.0
2021-09-13 11:30:00,103.01,103.1,102.54,102.89,22523.0,87.6159,87.6924,87.2161,87.5138,22523.0
2021-09-13 12:00:00,102.84,102.89,102.56,102.6,17852.0,87.4713,87.5138,87.2331,87.2672,17852.0
2021-09-13 12:30:00,102.66,102.76,102.36,102.74,18776.0,87.3182,87.4032,87.063,87.3862,18776.0
2021-09-13 13:00:00,102.76,102.88,102.56,102.77,15624.0,87.4032,87.5053,87.2331,87.4118,15624.0
2021-09-13 13:30:00,102.75,102.84,102.64,102.77,31925.0,87.3947,87.4713,87.3012,87.4118,31925.0
2021-09-13 14:00:00,102.77,102.9,101.84,102.13,25752.0,87.4118,87.5223,86.6207,86.8674,25752.0
2021-09-13 14:30:00,102.14,102.14,101.14,101.44,23070.0,86.8759,86.8759,86.0253,86.2805,23070.0
2021-09-13 15:00:00,101.43,101.71,101.03,101.71,31033.0,86.272,86.5102,85.9318,86.5102,31033.0
2021-09-13 15:30:00,101.68,101.75,101.37,101.46,145163.0,86.4846,86.5442,86.221,86.2975,145163.0
2021-09-14 09:30:00,101.49,101.77,101.03,101.27,14982.0,86.323,86.5612,85.9318,86.1359,14982.0
2021-09-14 10:00:00,101.04,101.13,100.47,100.57,17314.0,85.9403,86.0168,85.4555,85.5405,17314.0
2021-09-14 10:30:00,100.56,101.07,100.2,100.8,17196.0,85.532,85.9658,85.2258,85.7362,17196.0
2021-09-14 11:00:00,100.79,100.97,100.67,100.89,11390.0,85.7277,85.8808,85.6256,85.8127,11390.0
2021-09-14 11:30:00,100.91,101.15,100.8,100.95,9085.0,85.8297,86.0339,85.7362,85.8637,9085.0
2021-09-14 12:00:00,101.06,101.14,100.91,101.05,5835.0,85.9573,86.0253,85.8297,85.9488,5835.0
2021-09-14 12:30:00,101.08,101.11,100.58,100.69,8752.0,85.9743,85.9998,85.549,85.6426,8752.0
2021-09-14 13:00:00,100.61,100.92,100.23,100.66,41684.0,85.5746,85.8382,85.2513,85.6171,41684.0
2021-09-14 13:30:00,100.71,100.78,100.5,100.51,12874.0,85.6596,85.7191,85.481,85.4895,12874.0
2021-09-14 14:00:00,100.51,100.55,100.28,100.33,13777.0,85.4895,85.5235,85.2939,85.3364,13777.0
2021-09-14 14:30:00,100.32,100.36,99.56,99.85,30415.0,85.3279,85.3619,84.6815,84.9281,30415.0
2021-09-14 15:00:00,99.85,100.05,99.43,99.48,24760.0,84.9281,85.0982,84.5709,84.6134,24760.0
2021-09-14 15:30:00,99.44,99.68,99.18,99.36,130938.0,84.5794,84.7835,84.3583,84.5114,130938.0
2021-09-15 09:30:00,98.97,99.85,98.62,99.12,17658.0,84.1796,84.9281,83.8819,84.3072,17658.0
2021-09-15 10:00:00,99.26,99.46,99.01,99.32,11971.0,84.4263,84.5964,84.2137,84.4773,11971.0
2021-09-15 10:30:00,99.22,99.36,98.54,98.92,11279.0,84.3923,84.5114,83.8139,84.1371,11279.0
2021-09-15 11:00:00,98.95,99.3,98.73,99.18,25499.0,84.1626,84.4603,83.9755,84.3583,25499.0
2021-09-15 11:30:00,99.18,99.21,98.96,99.09,11122.0,84.3583,84.3838,84.1711,84.2817,11122.0
2021-09-15 12:00:00,99.11,99.38,99.04,99.17,15203.0,84.2987,84.5284,84.2392,84.3497,15203.0
2021-09-15 12:30:00,99.16,99.3,99.1,99.22,17006.0,84.3412,84.4603,84.2902,84.3923,17006.0
2021-09-15 13:00:00,99.21,99.38,99.0,99.33,12391.0,84.3838,84.5284,84.2052,84.4858,12391.0
2021-09-15 13:30:00,99.3,99.42,98.97,99.01,11789.0,84.4603,84.5624,84.1796,84.2137,11789.0
2021-09-15 14:00:00,99.06,99.12,98.87,99.01,27973.0,84.2562,84.3072,84.0946,84.2137,27973.0
2021-09-15 14:30:00,99.0,99.36,98.68,99.36,49820.0,84.2052,84.5114,83.933,84.5114,49820.0
2021-09-15 15:00:00,99.34,99.63,99.26,99.52,19620.0,84.4943,84.741,84.4263,84.6474,19620.0
2021-09-15 15:30:00,99.48,99.49,98.83,98.84,82745.0,84.6134,84.6219,84.0606,84.0691,82745.0
2021-09-16 09:30:00,99.23,100.68,99.23,100.68,26660.0,84.4008,85.6341,84.4008,85.6341,26660.0
2021-09-16 10:00:00,100.71,100.71,99.35,99.55,14997.0,85.6596,85.6596,84.5028,84.673,14997.0
2021-09-16 10:30:00,99.52,100.0,99.39,99.86,13950.0,84.6474,85.0557,84.5369,84.9366,13950.0
2021-09-16 11:00:00,99.79,100.09,99.74,99.99,9639.0,84.8771,85.1323,84.8346,85.0472,9639.0
2021-09-16 11:30:00,99.97,100.03,99.77,99.88,10412.0,85.0302,85.0812,84.8601,84.9536,10412.0
2021-09-16 12:00:00,99.95,99.97,99.65,99.84,7069.0,85.0132,85.0302,84.758,84.9196,7069.0
2021-09-16 12:30:00,99.82,99.85,99.47,99.57,6708.0,84.9026,84.9281,84.6049,84.69,6708.0
2021-09-16 13:00:00,99.5,99.85,99.37,99.52,11311.0,84.6304,84.9281,84.5199,84.6474,11311.0
2021-09-16 13:30:00,99.54,99.61,99.34,99.57,7410.0,84.6645,84.724,84.4943,84.69,7410.0
2021-09-16 14:00:00,99.63,99.63,99.23,99.26,7485.0,84.741,84.741,84.4008,84.4263,7485.0
2021-09-16 14:30:00,99.25,99.3,99.12,99.17,8811.0,84.4178,84.4603,84.3072,84.3497,8811.0
2021-09-16 15:00:00,99.19,99.19,98.58,98.59,13989.0,84.3668,84.3668,83.8479,83.8564,13989.0
2021-09-16 15:30:00,98.59,98.59,97.83,97.98,46050.0,83.8564,83.8564,83.21,83.3376,46050.0
2021-09-17 09:30:00,97.8,98.71,97.8,98.33,24730.0,83.1845,83.9585,83.1845,83.6353,24730.0
2021-09-17 10:00:00,98.37,98.37,97.39,97.48,8144.0,83.6693,83.6693,82.8358,82.9123,8144.0
2021-09-17 10:30:00,97.42,97.76,97.21,97.66,25243.0,82.8613,83.1505,82.6827,83.0654,25243.0
2021-09-17 11:00:00,97.59,97.99,97.5,97.52,19921.0,83.0059,83.3461,82.9293,82.9463,19921.0
2021-09-17 11:30:00,97.54,97.58,97.28,97.48,9726.0,82.9633,82.9974,82.7422,82.9123,9726.0
2021-09-17 12:00:00,97.57,97.59,97.27,97.32,6769.0,82.9889,83.0059,82.7337,82.7762,6769.0
2021-09-17 12:30:00,97.28,97.52,97.09,97.09,7839.0,82.7422,82.9463,82.5806,82.5806,7839.0
2021-09-17 13:00:00,97.14,97.14,96.87,96.87,8298.0,82.6231,82.6231,82.3935,82.3935,8298.0
2021-09-17 13:30:00,96.86,97.12,96.56,96.79,12426.0,82.385,82.6061,82.1298,82.3254,12426.0
2021-09-17 14:00:00,96.76,96.86,96.37,96.37,11806.0,82.2999,82.385,81.9682,81.9682,11806.0
2021-09-17 14:30:00,96.39,96.74,96.34,96.58,11336.0,81.9852,82.2829,81.9427,82.1468,11336.0
2021-09-17 15:00:00,96.62,96.7,96.09,96.61,26697.0,82.1808,82.2489,81.73,82.1723,26697.0
2021-09-17 15:30:00,96.61,96.84,96.25,96.41,94867.0,82.1723,82.368,81.8661,82.0022,94867.0
2021-09-20 09:30:00,94.33,95.9,93.55,95.34,15803.0,80.2331,81.5684,79.5696,81.0921,15803.0
2021-09-20 10:00:00,95.26,96.26,95.04,95.19,15477.0,81.0241,81.8746,80.8369,80.9645,15477.0
2021-09-20 10:30:00,95.22,96.32,95.22,96.15,15956.0,80.99,81.9257,80.99,81.7811,15956.0
2021-09-20 11:00:00,96.03,96.14,95.43,95.64,12383.0,81.679,81.7726,81.1687,81.3473,12383.0
2021-09-20 11:30:00,95.69,95.69,94.83,94.83,11450.0,81.3898,81.3898,80.6583,80.6583,11450.0
2021-09-20 12:00:00,94.84,95.02,94.47,95.02,11654.0,80.6668,80.8199,80.3521,80.8199,11654.0
2021-09-20 12:30:00,94.88,94.9,94.53,94.53,22799.0,80.7009,80.7179,80.4032,80.4032,22799.0
2021-09-20 13:00:00,94.52,94.71,94.3,94.57,11496.0,80.3947,80.5563,80.2075,80.4372,11496.0
2021-09-20 13:30:00,94.61,94.97,94.57,94.9,11069.0,80.4712,80.7774,80.4372,80.7179,11069.0
2021-09-20 14:00:00,94.99,95.14,94.64,94.64,16960.0,80.7944,80.922,80.4967,80.4967,16960.0
2021-09-20 14:30:00,94.64,94.93,94.49,94.79,25774.0,80.4967,80.7434,80.3691,80.6243,25774.0
2021-09-20 15:00:00,94.81,95.02,94.49,95.01,20620.0,80.6413,80.8199,80.3691,80.8114,20620.0
2021-09-20 15:30:00,95.09,96.23,95.01,96.03,107460.0,80.8795,81.8491,80.8114,81.679,107460.0
2021-09-21 09:30:00,96.63,96.98,95.47,95.48,10487.0,82.1893,82.487,81.2027,81.2112,10487.0
2021-09-21 10:00:00,95.65,96.08,95.36,96.08,13416.0,81.3558,81.7215,81.1091,81.7215,13416.0
2021-09-21 10:30:00,96.02,96.18,95.19,95.36,22117.0,81.6705,81.8066,80.9645,81.1091,22117.0
2021-09-21 11:00:00,95.45,95.58,94.77,94.95,17034.0,81.1857,81.2962,80.6073,80.7604,17034.0
2021-09-21 11:30:00,94.95,95.4,94.78,94.84,11288.0,80.7604,81.1431,80.6158,80.6668,11288.0
2021-09-21 12:00:00,94.83,95.36,94.83,95.21,10783.0,80.6583,81.1091,80.6583,80.9815,10783.0
2021-09-21 12:30:00,95.27,95.4,94.85,95.05,12336.0,81.0326,81.1431,80.6753,80.8455,12336.0
2021-09-21 13:00:00,95.06,95.23,94.95,95.02,9492.0,80.854,80.9986,80.7604,80.8199,9492.0
2021-09-21 13:30:00,94.9,95.2,94.9,94.93,8705.0,80.7179,80.973,80.7179,80.7434,8705.0
2021-09-21 14:00:00,95.07,95.13,94.6,94.61,10300.0,80.8625,80.9135,80.4627,80.4712,10300.0
2021-09-21 14:30:00,94.63,95.16,94.63,94.82,16511.0,80.4882,80.939,80.4882,80.6498,16511.0
2021-09-21 15:00:00,94.82,95.16,94.69,94.99,14812.0,80.6498,80.939,80.5393,80.7944,14812.0
2021-09-21 15:30:00,95.06,95.07,94.41,94.41,76524.0,80.854,80.8625,80.3011,80.3011,76524.0
2021-09-22 09:30:00,95.08,95.8,94.62,95.65,18109.0,80.871,81.4834,80.4797,81.3558,18109.0
2021-09-22 10:00:00,95.57,95.94,95.3,95.5,22877.0,81.2877,81.6025,81.0581,81.2282,22877.0
2021-09-22 10:30:00,95.54,95.83,95.28,95.55,22238.0,81.2622,81.5089,81.0411,81.2707,22238.0
2021-09-22 11:00:00,95.61,96.34,95.58,96.25,20115.0,81.3218,81.9427,81.2962,81.8661,20115.0
2021-09-22 11:30:00,96.25,96.55,96.21,96.32,20238.0,81.8661,82.1213,81.8321,81.9257,20238.0
2021-09-22 12:00:00,96.28,96.58,96.07,96.58,18279.0,81.8916,82.1468,81.713,82.1468,18279.0
2021-09-22 12:30:00,96.57,96.61,95.79,95.84,11620.0,82.1383,82.1723,81.4749,81.5174,11620.0
2021-09-22 13:00:00,95.8,96.0,95.76,95.92,8038.0,81.4834,81.6535,81.4493,81.5854,8038.0
2021-09-22 13:30:00,96.0,96.23,95.88,96.23,13224.0,81.6535,81.8491,81.5514,81.8491,13224.0
2021-09-22 14:00:00,96.11,96.89,95.82,96.88,19523.0,81.747,82.4105,81.5004,82.402,19523.0
2021-09-22 14:30:00,96.83,97.03,96.33,96.44,22594.0,82.3594,82.5296,81.9342,82.0277,22594.0
2021-09-22 15:00:00,96.44,96.61,96.18,96.49,17912.0,82.0277,82.1723,81.8066,82.0703,17912.0
2021-09-22 15:30:00,96.48,96.74,95.74,95.77,76751.0,82.0618,82.2829,81.4323,81.4579,76751.0
2021-09-23 09:30:00,96.68,98.01,96.23,97.91,24983.0,82.2319,83.3631,81.8491,83.278,24983.0
2021-09-23 10:00:00,97.78,98.73,97.65,98.7,26723.0,83.1675,83.9755,83.0569,83.95,26723.0
2021-09-23 10:30:00,98.6,98.92,98.39,98.86,30424.0,83.8649,84.1371,83.6863,84.0861,30424.0
2021-09-23 11:00:00,98.78,98.81,98.17,98.18,14639.0,84.018,84.0435,83.4992,83.5077,14639.0
2021-09-23 11:30:00,98.13,98.45,98.06,98.22,17858.0,83.4652,83.7373,83.4056,83.5417,17858.0
2021-09-23 12:00:00,98.26,98.47,98.13,98.47,11020.0,83.5757,83.7544,83.4652,83.7544,11020.0
2021-09-23 12:30:00,98.5,98.68,98.38,98.66,16699.0,83.7799,83.933,83.6778,83.916,16699.0
2021-09-23 13:00:00,98.58,98.79,98.3,98.38,18150.0,83.8479,84.0265,83.6098,83.6778,18150.0
2021-09-23 13:30:00,98.39,98.39,98.07,98.08,16558.0,83.6863,83.6863,83.4141,83.4226,16558.0
2021-09-23 14:00:00,98.1,98.12,97.07,97.07,34460.0,83.4397,83.4567,82.5636,82.5636,34460.0
2021-09-23 14:30:00,97.11,97.34,96.61,96.73,33475.0,82.5976,82.7932,82.1723,82.2744,33475.0
2021-09-23 15:00:00,96.73,96.73,96.27,96.34,23290.0,82.2744,82.2744,81.8831,81.9427,23290.0
2021-09-23 15:30:00,96.35,96.39,96.04,96.27,70578.0,81.9512,81.9852,81.6875,81.8831,70578.0
2021-09-24 09:30:00,95.42,96.56,94.38,96.29,23037.0,81.1602,82.1298,80.2756,81.9001,23037.0
2021-09-24 10:00:00,96.14,97.15,96.1,96.72,17070.0,81.7726,82.6316,81.7385,82.2659,17070.0
2021-09-24 10:30:00,96.7,97.43,96.56,97.3,19166.0,82.2489,82.8698,82.1298,82.7592,19166.0
2021-09-24 11:00:00,97.23,97.29,96.79,96.85,14685.0,82.6997,82.7507,82.3254,82.3765,14685.0
2021-09-24 11:30:00,96.89,97.16,96.88,97.16,7753.0,82.4105,82.6401,82.402,82.6401,7753.0
2021-09-24 12:00:00,97.18,97.48,97.13,97.37,15646.0,82.6571,82.9123,82.6146,82.8187,15646.0
2021-09-24 12:30:00,97.38,97.65,97.32,97.38,16471.0,82.8273,83.0569,82.7762,82.8273,16471.0
2021-09-24 13:00:00,97.48,97.48,97.03,97.11,9883.0,82.9123,82.9123,82.5296,82.5976,9883.0
2021-09-24 13:30:00,97.11,97.22,97.01,97.05,15153.0,82.5976,82.6912,82.5125,82.5466,15153.0
2021-09-24 14:00:00,97.07,97.45,97.01,97.45,13973.0,82.5636,82.8868,82.5125,82.8868,13973.0
2021-09-24 14:30:00,97.42,97.56,97.1,97.54,25663.0,82.8613,82.9804,82.5891,82.9633,25663.0
2021-09-24 15:00:00,97.54,97.8,97.25,97.7,29534.0,82.9633,83.1845,82.7167,83.0994,29534.0
2021-09-24 15:30:00,97.77,97.99,97.24,97.64,92054.0,83.159,83.3461,82.7082,83.0484,92054.0
2021-09-27 09:30:00,98.07,100.54,98.07,100.4,38660.0,83.4141,85.515,83.4141,85.3959,38660.0
2021-09-27 10:00:00,100.13,100.74,99.98,100.41,44248.0,85.1663,85.6851,85.0387,85.4044,44248.0
2021-09-27 10:30:00,100.6,100.97,100.5,100.81,20365.0,85.566,85.8808,85.481,85.7447,20365.0
2021-09-27 11:00:00,100.88,100.95,100.01,100.35,19186.0,85.8042,85.8637,85.0642,85.3534,19186.0
2021-09-27 11:30:00,100.37,100.8,100.33,100.77,12627.0,85.3704,85.7362,85.3364,85.7106,12627.0
2021-09-27 12:00:00,100.75,100.91,100.61,100.73,19628.0,85.6936,85.8297,85.5746,85.6766,19628.0
2021-09-27 12:30:00,100.71,101.07,100.7,101.0,22791.0,85.6596,85.9658,85.6511,85.9063,22791.0
2021-09-27 13:00:00,101.03,101.38,101.03,101.38,13365.0,85.9318,86.2295,85.9318,86.2295,13365.0
2021-09-27 13:30:00,101.35,101.5,101.29,101.5,14568.0,86.204,86.3315,86.1529,86.3315,14568.0
2021-09-27 14:00:00,101.5,101.77,101.39,101.4,16839.0,86.3315,86.5612,86.238,86.2465,16839.0
2021-09-27 14:30:00,101.35,101.59,101.17,101.45,27903.0,86.204,86.4081,86.0509,86.289,27903.0
2021-09-27 15:00:00,101.45,101.71,100.94,101.31,31716.0,86.289,86.5102,85.8552,86.1699,31716.0
2021-09-27 15:30:00,101.31,101.48,100.79,100.81,100338.0,86.1699,86.3145,85.7277,85.7447,100338.0
2021-09-28 09:30:00,100.86,102.29,100.65,101.99,21268.0,85.7872,87.0035,85.6086,86.7483,21268.0
2021-09-28 10:00:00,101.65,102.58,101.36,102.17,29009.0,86.4591,87.2501,86.2125,86.9014,29009.0
2021-09-28 10:30:00,102.18,102.71,101.67,101.86,18195.0,86.9099,87.3607,86.4761,86.6377,18195.0
2021-09-28 11:00:00,101.77,101.86,100.97,101.64,19551.0,86.5612,86.6377,85.8808,86.4506,19551.0
2021-09-28 11:30:00,101.58,102.13,101.45,101.45,20717.0,86.3996,86.8674,86.289,86.289,20717.0
2021-09-28 12:00:00,101.47,101.74,101.23,101.53,9147.0,86.306,86.5357,86.1019,86.3571,9147.0
2021-09-28 12:30:00,101.47,101.68,101.41,101.53,11543.0,86.306,86.4846,86.255,86.3571,11543.0
2021-09-28 13:00:00,101.46,102.09,101.44,102.03,12823.0,86.2975,86.8334,86.2805,86.7823,12823.0
2021-09-28 13:30:00,102.03,102.14,101.52,101.55,12281.0,86.7823,86.8759,86.3486,86.3741,12281.0
2021-09-28 14:00:00,101.58,101.7,101.29,101.7,14790.0,86.3996,86.5017,86.1529,86.5017,14790.0
2021-09-28 14:30:00,101.67,102.16,101.45,101.89,17885.0,86.4761,86.8929,86.289,86.6633,17885.0
2021-09-28 15:00:00,101.98,102.04,101.16,101.19,22313.0,86.7398,86.7908,86.0424,86.0679,22313.0
2021-09-28 15:30:00,101.12,101.23,100.59,101.01,94393.0,86.0083,86.1019,85.5575,85.9148,94393.0
2021-09-29 09:30:00,101.53,101.8,100.19,101.53,7831.0,86.3571,86.5867,85.2173,86.3571,7831.0
2021-09-29 10:00:00,101.75,102.1,101.51,101.75,5350.0,86.5442,86.8419,86.3401,86.5442,5350.0
2021-09-29 10:30:00,101.63,102.16,101.63,102.03,9242.0,86.4421,86.8929,86.4421,86.7823,9242.0
2021-09-29 11:00:00,102.08,102.11,101.52,101.58,9011.0,86.8249,86.8504,86.3486,86.3996,9011.0
2021-09-29 11:30:00,101.59,102.18,101.58,102.04,18168.0,86.4081,86.9099,86.3996,86.7908,18168.0
2021-09-29 12:00:00,102.02,102.11,101.8,102.09,11607.0,86.7738,86.8504,86.5867,86.8334,11607.0
2021-09-29 12:30:00,102.04,102.15,101.65,101.93,47964.0,86.7908,86.8844,86.4591,86.6973,47964.0
2021-09-29 13:00:00,101.93,102.01,101.34,101.36,23033.0,86.6973,86.7653,86.1955,86.2125,23033.0
2021-09-29 13:30:00,101.36,101.51,100.87,101.51,27901.0,86.2125,86.3401,85.7957,86.3401,27901.0
2021-09-29 14:00:00,101.41,101.51,101.29,101.4,6459.0,86.255,86.3401,86.1529,86.2465,6459.0
2021-09-29 14:30:00,101.44,101.58,101.18,101.28,8445.0,86.2805,86.3996,86.0594,86.1444,8445.0
2021-09-29 15:00:00,101.37,101.46,101.09,101.4,9243.0,86.221,86.2975,85.9828,86.2465,9243.0
2021-09-29 15:30:00,101.37,101.5,100.99,101.13,28697.0,86.221,86.3315,85.8978,86.0168,28697.0
2021-09-30 09:30:00,101.11,101.11,98.86,99.03,22863.0,85.9998,85.9998,84.0861,84.2307,22863.0
2021-09-30 10:00:00,98.87,99.16,97.69,98.01,31309.0,84.0946,84.3412,83.0909,83.3631,31309.0
2021-09-30 10:30:00,98.12,98.5,97.82,98.13,16170.0,83.4567,83.7799,83.2015,83.4652,16170.0
2021-09-30 11:00:00,98.15,98.55,98.12,98.24,18830.0,83.4822,83.8224,83.4567,83.5587,18830.0
2021-09-30 11:30:00,98.19,98.21,97.8,98.01,18315.0,83.5162,83.5332,83.1845,83.3631,18315.0
2021-09-30 12:00:00,98.06,98.18,97.69,97.81,26073.0,83.4056,83.5077,83.0909,83.193,26073.0
2021-09-30 12:30:00,97.75,98.51,97.68,98.47,17928.0,83.142,83.7884,83.0824,83.7544,17928.0
2021-09-30 13:00:00,98.57,98.57,98.12,98.15,9528.0,83.8394,83.8394,83.4567,83.4822,9528.0
2021-09-30 13:30:00,98.14,98.38,97.97,98.26,13024.0,83.4737,83.6778,83.3291,83.5757,13024.0
2021-09-30 14:00:00,98.34,98.49,98.17,98.23,12961.0,83.6438,83.7714,83.4992,83.5502,12961.0
2021-09-30 14:30:00,98.28,98.81,98.24,98.41,14264.0,83.5928,84.0435,83.5587,83.7033,14264.0
2021-09-30 15:00:00,98.42,98.7,98.16,98.21,15228.0,83.7118,83.95,83.4907,83.5332,15228.0
2021-09-30 15:30:00,98.18,98.31,97.19,97.25,107173.0,83.5077,83.6183,82.6656,82.7167,107173.0
2021-10-01 09:30:00,97.21,97.89,96.94,97.6,12426.0,82.6827,83.261,82.453,83.0144,12426.0
2021-10-01 10:00:00,97.72,98.2,97.17,97.59,16210.0,83.1164,83.5247,82.6486,83.0059,16210.0
2021-10-01 10:30:00,97.56,97.74,97.01,97.58,14884.0,82.9804,83.1335,82.5125,82.9974,14884.0
2021-10-01 11:00:00,97.76,98.12,97.24,97.88,23197.0,83.1505,83.4567,82.7082,83.2525,23197.0
2021-10-01 11:30:00,97.88,98.46,97.87,98.21,15713.0,83.2525,83.7459,83.244,83.5332,15713.0
2021-10-01 12:00:00,98.16,98.89,98.07,98.89,15684.0,83.4907,84.1116,83.4141,84.1116,15684.0
2021-10-01 12:30:00,98.93,99.08,98.67,98.76,17943.0,84.1456,84.2732,83.9245,84.001,17943.0
2021-10-01 13:00:00,98.77,99.28,98.7,99.13,14713.0,84.0095,84.4433,83.95,84.3157,14713.0
2021-10-01 13:30:00,99.09,99.97,99.09,99.88,17218.0,84.2817,85.0302,84.2817,84.9536,17218.0
2021-10-01 14:00:00,99.9,100.21,99.55,100.08,23906.0,84.9707,85.2343,84.673,85.1238,23906.0
2021-10-01 14:30:00,100.08,100.15,99.77,99.93,13193.0,85.1238,85.1833,84.8601,84.9962,13193.0
2021-10-01 15:00:00,99.96,100.41,99.96,100.08,19090.0,85.0217,85.4044,85.0217,85.1238,19090.0
2021-10-01 15:30:00,100.09,100.09,99.21,99.56,82947.0,85.1323,85.1323,84.3838,84.6815,82947.0
2021-10-04 09:30:00,100.24,102.38,99.7,102.38,63098.0,85.2598,87.08,84.8005,87.08,63098.0
2021-10-04 10:00:00,102.48,102.68,100.58,100.71,34841.0,87.1651,87.3352,85.549,85.6596,34841.0
2021-10-04 10:30:00,100.71,100.77,99.57,99.89,38490.0,85.6596,85.7106,84.69,84.9622,38490.0
2021-10-04 11:00:00,99.93,100.38,99.56,100.3,20126.0,84.9962,85.3789,84.6815,85.3109,20126.0
2021-10-04 11:30:00,100.36,100.76,100.05,100.58,19539.0,85.3619,85.7021,85.0982,85.549,19539.0
2021-10-04 12:00:00,100.58,100.81,100.15,100.27,19392.0,85.549,85.7447,85.1833,85.2854,19392.0
2021-10-04 12:30:00,100.31,100.6,100.27,100.27,19026.0,85.3194,85.566,85.2854,85.2854,19026.0
2021-10-04 13:00:00,100.18,100.53,100.0,100.19,16372.0,85.2088,85.5065,85.0557,85.2173,16372.0
2021-10-04 13:30:00,100.34,100.45,100.1,100.18,14770.0,85.3449,85.4385,85.1408,85.2088,14770.0
2021-10-04 14:00:00,100.28,100.37,99.78,100.18,16247.0,85.2939,85.3704,84.8686,85.2088,16247.0
2021-10-04 14:30:00,100.23,100.4,100.07,100.18,16944.0,85.2513,85.3959,85.1153,85.2088,16944.0
2021-10-04 15:00:00,100.2,100.37,99.93,100.22,25212.0,85.2258,85.3704,84.9962,85.2428,25212.0
2021-10-04 15:30:00,100.22,100.64,100.01,100.16,71457.0,85.2428,85.6001,85.0642,85.1918,71457.0
2021-10-05 09:30:00,99.43,100.24,98.55,99.47,27931.0,84.5709,85.2598,83.8224,84.6049,27931.0
2021-10-05 10:00:00,99.65,100.07,99.06,100.01,24286.0,84.758,85.1153,84.2562,85.0642,24286.0
2021-10-05 10:30:00,100.06,100.55,100.01,100.42,22581.0,85.1067,85.5235,85.0642,85.4129,22581.0
2021-10-05 11:00:00,100.39,100.53,100.03,100.12,19993.0,85.3874,85.5065,85.0812,85.1578,19993.0
2021-10-05 11:30:00,100.15,100.15,99.63,99.82,20831.0,85.1833,85.1833,84.741,84.9026,20831.0
2021-10-05 12:00:00,99.78,99.98,99.21,99.27,17525.0,84.8686,85.0387,84.3838,84.4348,17525.0
2021-10-05 12:30:00,99.31,99.4,98.53,98.81,49902.0,84.4688,84.5454,83.8054,84.0435,49902.0
2021-10-05 13:00:00,98.74,99.32,98.74,99.21,18196.0,83.984,84.4773,83.984,84.3838,18196.0
2021-10-05 13:30:00,99.25,99.49,99.0,99.34,14186.0,84.4178,84.6219,84.2052,84.4943,14186.0
2021-10-05 14:00:00,99.25,99.38,98.68,98.68,30913.0,84.4178,84.5284,83.933,83.933,30913.0
2021-10-05 14:30:00,98.68,98.78,98.21,98.31,29677.0,83.933,84.018,83.5332,83.6183,29677.0
2021-10-05 15:00:00,98.35,98.38,97.9,98.08,49348.0,83.6523,83.6778,83.2695,83.4226,49348.0
2021-10-05 15:30:00,98.1,98.36,97.27,97.5,149100.0,83.4397,83.6608,82.7337,82.9293,149100.0
2021-10-06 09:30:00,96.34,96.63,93.59,95.27,92798.0,81.9427,82.1893,79.6036,81.0326,92798.0
2021-10-06 10:00:00,95.23,95.27,91.59,91.6,106450.0,80.9986,81.0326,77.9025,77.911,106450.0
2021-10-06 10:30:00,91.53,92.57,90.74,90.94,119202.0,77.8515,78.7361,77.1796,77.3497,119202.0
2021-10-06 11:00:00,90.89,91.86,90.66,90.66,142087.0,77.3071,78.1322,77.1115,77.1115,142087.0
2021-10-06 11:30:00,90.64,91.6,90.23,91.49,88406.0,77.0945,77.911,76.7458,77.8175,88406.0
2021-10-06 12:00:00,91.58,91.78,90.59,90.78,116443.0,77.894,78.0641,77.052,77.2136,116443.0
2021-10-06 12:30:00,90.84,91.03,90.34,90.47,97750.0,77.2646,77.4262,76.8393,76.9499,97750.0
2021-10-06 13:00:00,90.47,92.11,90.0,91.49,120806.0,76.9499,78.3448,76.5501,77.8175,120806.0
2021-10-06 13:30:00,91.52,92.56,91.49,92.49,105998.0,77.843,78.7276,77.8175,78.668,105998.0
2021-10-06 14:00:00,92.44,92.46,91.8,92.02,48293.0,78.6255,78.6425,78.0811,78.2683,48293.0
2021-10-06 14:30:00,91.99,92.09,91.66,91.8,102558.0,78.2427,78.3278,77.9621,78.0811,102558.0
2021-10-06 15:00:00,91.78,91.78,91.35,91.55,114918.0,78.0641,78.0641,77.6984,77.8685,114918.0
2021-10-06 15:30:00,91.54,92.19,91.31,91.39,400491.0,77.86,78.4129,77.6644,77.7324,400491.0
2021-10-07 09:30:00,93.2,95.84,93.03,94.2,154156.0,79.2719,81.5174,79.1273,80.1225,154156.0
2021-10-07 10:00:00,94.13,94.42,93.66,94.16,341679.0,80.0629,80.3096,79.6632,80.0885,341679.0
2021-10-07 10:30:00,94.12,94.82,93.64,93.7,74625.0,80.0544,80.6498,79.6462,79.6972,74625.0
2021-10-07 11:00:00,93.89,93.89,93.28,93.45,45094.0,79.8588,79.8588,79.34,79.4846,45094.0
2021-10-07 11:30:00,93.56,93.56,92.79,93.49,68222.0,79.5781,79.5781,78.9232,79.5186,68222.0
2021-10-07 12:00:00,93.49,93.5,93.03,93.23,33799.0,79.5186,79.5271,79.1273,79.2974,33799.0
2021-10-07 12:30:00,93.25,93.71,93.12,93.31,41131.0,79.3145,79.7057,79.2039,79.3655,41131.0
2021-10-07 13:00:00,93.28,93.36,92.81,92.82,22333.0,79.34,79.408,78.9402,78.9487,22333.0
2021-10-07 13:30:00,92.82,93.13,92.75,92.96,45370.0,78.9487,79.2124,78.8892,79.0678,45370.0
2021-10-07 14:00:00,92.96,93.63,92.94,93.45,37192.0,79.0678,79.6377,79.0508,79.4846,37192.0
2021-10-07 14:30:00,93.47,93.83,93.47,93.7,60490.0,79.5016,79.8078,79.5016,79.6972,60490.0
2021-10-07 15:00:00,93.64,94.41,93.48,94.26,53495.0,79.6462,80.3011,79.5101,80.1735,53495.0
2021-10-07 15:30:00,94.2,94.4,93.81,93.94,153513.0,80.1225,80.2926,79.7908,79.9013,153513.0
2021-10-08 09:30:00,94.74,95.14,93.57,94.5,65438.0,80.5818,80.922,79.5866,80.3776,65438.0
2021-10-08 10:00:00,94.28,94.7,93.52,93.78,42814.0,80.1905,80.5478,79.5441,79.7652,42814.0
2021-10-08 10:30:00,93.86,94.12,93.7,93.92,23064.0,79.8333,80.0544,79.6972,79.8843,23064.0
2021-10-08 11:00:00,94.0,94.81,93.86,94.63,19285.0,79.9524,80.6413,79.8333,80.4882,19285.0
2021-10-08 11:30:00,94.63,94.63,93.89,93.91,16546.0,80.4882,80.4882,79.8588,79.8758,16546.0
2021-10-08 12:00:00,93.92,94.18,93.56,93.58,11277.0,79.8843,80.1055,79.5781,79.5951,11277.0
2021-10-08 12:30:00,93.63,93.92,93.54,93.89,10525.0,79.6377,79.8843,79.5611,79.8588,10525.0
2021-10-08 13:00:00,93.87,93.97,93.03,93.07,9816.0,79.8418,79.9269,79.1273,79.1614,9816.0
2021-10-08 13:30:00,93.08,93.08,92.55,92.97,27077.0,79.1699,79.1699,78.7191,79.0763,27077.0
2021-10-08 14:00:00,93.04,93.65,93.03,93.56,12772.0,79.1358,79.6547,79.1273,79.5781,12772.0
2021-10-08 14:30:00,93.52,93.88,93.43,93.83,14732.0,79.5441,79.8503,79.4676,79.8078,14732.0
2021-10-08 15:00:00,93.79,94.05,93.77,93.91,17785.0,79.7738,79.9949,79.7567,79.8758,17785.0
2021-10-08 15:30:00,93.91,94.05,93.7,93.93,65285.0,79.8758,79.9949,79.6972,79.8928,65285.0
2021-10-11 09:30:00,93.64,95.73,93.64,94.88,20735.0,79.6462,81.4238,79.6462,80.7009,20735.0
2021-10-11 10:00:00,94.89,95.64,94.89,95.48,13566.0,80.7094,81.3473,80.7094,81.2112,13566.0
2021-10-11 10:30:00,95.42,95.62,94.38,94.4,34633.0,81.1602,81.3303,80.2756,80.2926,34633.0
2021-10-11 11:00:00,94.45,94.55,94.3,94.37,22833.0,80.3351,80.4202,80.2075,80.2671,22833.0
2021-10-11 11:30:00,94.32,94.58,94.32,94.47,18828.0,80.2245,80.4457,80.2245,80.3521,18828.0
2021-10-11 12:00:00,94.44,94.44,93.7,93.74,12628.0,80.3266,80.3266,79.6972,79.7312,12628.0
2021-10-11 12:30:00,93.74,93.79,93.19,93.26,10095.0,79.7312,79.7738,79.2634,79.323,10095.0
2021-10-11 13:00:00,93.31,93.37,93.09,93.23,14596.0,79.3655,79.4165,79.1784,79.2974,14596.0
2021-10-11 13:30:00,93.21,93.68,93.21,93.62,11598.0,79.2804,79.6802,79.2804,79.6292,11598.0
2021-10-11 14:00:00,93.66,94.02,93.66,93.79,14739.0,79.6632,79.9694,79.6632,79.7738,14739.0
2021-10-11 14:30:00,93.79,93.97,93.73,93.95,13651.0,79.7738,79.9269,79.7227,79.9098,13651.0
2021-10-11 15:00:00,94.03,94.12,93.8,93.8,14433.0,79.9779,80.0544,79.7823,79.7823,14433.0
2021-10-11 15:30:00,93.87,93.88,93.01,93.01,76117.0,79.8418,79.8503,79.1103,79.1103,76117.0
2021-10-12 09:30:00,93.24,94.23,92.95,92.95,23369.0,79.3059,80.148,79.0593,79.0593,23369.0
2021-10-12 10:00:00,93.08,93.42,92.51,93.42,13495.0,79.1699,79.459,78.685,79.459,13495.0
2021-10-12 10:30:00,93.39,93.92,93.38,93.39,30365.0,79.4335,79.8843,79.425,79.4335,30365.0
2021-10-12 11:00:00,93.44,93.65,93.07,93.25,20961.0,79.4761,79.6547,79.1614,79.3145,20961.0
2021-10-12 11:30:00,93.34,93.79,93.13,93.79,9596.0,79.391,79.7738,79.2124,79.7738,9596.0
2021-10-12 12:00:00,93.87,94.34,93.87,94.18,10674.0,79.8418,80.2416,79.8418,80.1055,10674.0
2021-10-12 12:30:00,94.24,94.5,94.01,94.43,11922.0,80.1565,80.3776,79.9609,80.3181,11922.0
2021-10-12 13:00:00,94.5,94.63,94.36,94.63,10255.0,80.3776,80.4882,80.2586,80.4882,10255.0
2021-10-12 13:30:00,94.59,94.94,94.37,94.66,39778.0,80.4542,80.7519,80.2671,80.5137,39778.0
2021-10-12 14:00:00,94.74,94.88,94.39,94.58,21932.0,80.5818,80.7009,80.2841,80.4457,21932.0
2021-10-12 14:30:00,94.63,94.63,93.97,93.97,20093.0,80.4882,80.4882,79.9269,79.9269,20093.0
2021-10-12 15:00:00,93.97,94.03,93.75,93.86,21409.0,79.9269,79.9779,79.7397,79.8333,21409.0
2021-10-12 15:30:00,93.83,94.46,93.79,94.44,102617.0,79.8078,80.3436,79.7738,80.3266,102617.0
2021-10-13 09:30:00,94.76,95.18,94.37,94.94,16031.0,80.5988,80.956,80.2671,80.7519,16031.0
2021-10-13 10:00:00,94.94,95.07,94.27,94.4,25031.0,80.7519,80.8625,80.182,80.2926,25031.0
2021-10-13 10:30:00,94.5,94.75,94.36,94.54,16281.0,80.3776,80.5903,80.2586,80.4117,16281.0
2021-10-13 11:00:00,94.4,94.89,94.4,94.68,9427.0,80.2926,80.7094,80.2926,80.5307,9427.0
2021-10-13 11:30:00,94.65,94.88,94.51,94.58,8076.0,80.5052,80.7009,80.3862,80.4457,8076.0
2021-10-13 12:00:00,94.71,94.71,94.46,94.51,10619.0,80.5563,80.5563,80.3436,80.3862,10619.0
2021-10-13 12:30:00,94.53,94.85,94.5,94.74,8603.0,80.4032,80.6753,80.3776,80.5818,8603.0
2021-10-13 13:00:00,94.82,95.06,94.77,95.06,10356.0,80.6498,80.854,80.6073,80.854,10356.0
2021-10-13 13:30:00,95.14,95.45,95.1,95.35,9644.0,80.922,81.1857,80.888,81.1006,9644.0
2021-10-13 14:00:00,95.36,95.46,94.98,95.22,7715.0,81.1091,81.1942,80.7859,80.99,7715.0
2021-10-13 14:30:00,95.24,95.24,94.77,95.08,13686.0,81.0071,81.0071,80.6073,80.871,13686.0
2021-10-13 15:00:00,95.07,95.1,94.77,94.85,33431.0,80.8625,80.888,80.6073,80.6753,33431.0
2021-10-13 15:30:00,94.78,95.04,94.33,94.89,52810.0,80.6158,80.8369,80.2331,80.7094,52810.0
2021-10-14 09:30:00,96.17,96.85,95.72,96.42,12294.0,81.7981,82.3765,81.4153,82.0107,12294.0
2021-10-14 10:00:00,96.61,98.11,96.61,97.55,52000.0,82.1723,83.4482,82.1723,82.9718,52000.0
2021-10-14 10:30:00,97.6,97.76,97.29,97.67,16847.0,83.0144,83.1505,82.7507,83.0739,16847.0
2021-10-14 11:00:00,97.61,97.69,96.91,97.36,23097.0,83.0229,83.0909,82.4275,82.8102,23097.0
2021-10-14 11:30:00,97.34,98.38,97.34,98.35,28148.0,82.7932,83.6778,82.7932,83.6523,28148.0
2021-10-14 12:00:00,98.31,98.66,98.31,98.47,29224.0,83.6183,83.916,83.6183,83.7544,29224.0
2021-10-14 12:30:00,98.53,98.76,98.04,98.04,32422.0,83.8054,84.001,83.3886,83.3886,32422.0
2021-10-14 13:00:00,98.04,98.7,97.95,98.7,19446.0,83.3886,83.95,83.3121,83.95,19446.0
2021-10-14 13:30:00,98.73,98.97,98.61,98.97,26837.0,83.9755,84.1796,83.8734,84.1796,26837.0
2021-10-14 14:00:00,98.91,98.91,98.63,98.89,11032.0,84.1286,84.1286,83.8904,84.1116,11032.0
2021-10-14 14:30:00,98.88,98.99,98.34,98.36,31854.0,84.1031,84.1966,83.6438,83.6608,31854.0
2021-10-14 15:00:00,98.37,98.5,97.52,97.58,128565.0,83.6693,83.7799,82.9463,82.9974,128565.0
2021-10-14 15:30:00,97.6,97.71,97.02,97.49,243756.0,83.0144,83.1079,82.5211,82.9208,243756.0
2021-10-15 09:30:00,98.36,98.83,97.77,98.6,20661.0,83.6608,84.0606,83.159,83.8649,20661.0
2021-10-15 10:00:00,98.64,99.55,98.45,98.78,32928.0,83.899,84.673,83.7373,84.018,32928.0
2021-10-15 10:30:00,98.72,99.35,98.72,99.2,19995.0,83.967,84.5028,83.967,84.3753,19995.0
2021-10-15 11:00:00,99.23,99.27,98.81,99.09,18761.0,84.4008,84.4348,84.0435,84.2817,18761.0
2021-10-15 11:30:00,99.09,99.15,98.91,99.06,14602.0,84.2817,84.3327,84.1286,84.2562,14602.0
2021-10-15 12:00:00,99.07,99.53,99.07,99.53,25836.0,84.2647,84.656,84.2647,84.656,25836.0
2021-10-15 12:30:00,99.59,99.78,99.48,99.76,15043.0,84.707,84.8686,84.6134,84.8516,15043.0
2021-10-15 13:00:00,99.79,99.79,99.6,99.69,18960.0,84.8771,84.8771,84.7155,84.792,18960.0
2021-10-15 13:30:00,99.69,99.91,99.59,99.64,12460.0,84.792,84.9792,84.707,84.7495,12460.0
2021-10-15 14:00:00,99.67,99.9,99.65,99.69,17217.0,84.775,84.9707,84.758,84.792,17217.0
2021-10-15 14:30:00,99.68,99.68,98.81,98.97,19501.0,84.7835,84.7835,84.0435,84.1796,19501.0
2021-10-15 15:00:00,99.05,99.09,98.72,99.05,17815.0,84.2477,84.2817,83.967,84.2477,17815.0
2021-10-15 15:30:00,99.05,99.26,98.6,98.61,86282.0,84.2477,84.4263,83.8649,83.8734,86282.0
2021-10-18 09:30:00,98.17,98.46,97.59,98.05,18535.0,83.4992,83.7459,83.0059,83.3971,18535.0
2021-10-18 10:00:00,98.0,98.63,97.95,98.55,12899.0,83.3546,83.8904,83.3121,83.8224,12899.0
2021-10-18 10:30:00,98.56,98.77,98.37,98.66,21317.0,83.8309,84.0095,83.6693,83.916,21317.0
2021-10-18 11:00:00,98.73,98.97,98.65,98.91,10074.0,83.9755,84.1796,83.9075,84.1286,10074.0
2021-10-18 11:30:00,98.83,99.03,98.8,99.01,21162.0,84.0606,84.2307,84.035,84.2137,21162.0
2021-10-18 12:00:00,99.01,99.23,98.8,98.81,8150.0,84.2137,84.4008,84.035,84.0435,8150.0
2021-10-18 12:30:00,98.84,99.47,98.83,99.47,19890.0,84.0691,84.6049,84.0606,84.6049,19890.0
2021-10-18 13:00:00,99.51,99.75,99.36,99.4,11203.0,84.6389,84.8431,84.5114,84.5454,11203.0
2021-10-18 13:30:00,99.38,99.56,99.29,99.48,15354.0,84.5284,84.6815,84.4518,84.6134,15354.0
2021-10-18 14:00:00,99.53,99.86,99.37,99.86,18930.0,84.656,84.9366,84.5199,84.9366,18930.0
2021-10-18 14:30:00,99.83,99.86,99.56,99.68,13955.0,84.9111,84.9366,84.6815,84.7835,13955.0
2021-10-18 15:00:00,99.63,100.26,99.63,100.2,18320.0,84.741,85.2769,84.741,85.2258,18320.0
2021-10-18 15:30:00,100.22,100.25,99.59,99.64,82489.0,85.2428,85.2684,84.707,84.7495,82489.0
2021-10-19 09:30:00,100.44,100.44,99.35,99.35,7294.0,85.43,85.43,84.5028,84.5028,7294.0
2021-10-19 10:00:00,99.55,99.88,99.51,99.62,5486.0,84.673,84.9536,84.6389,84.7325,5486.0
2021-10-19 10:30:00,99.75,99.9,99.57,99.81,11451.0,84.8431,84.9707,84.69,84.8941,11451.0
2021-10-19 11:00:00,99.81,100.26,99.79,100.16,10746.0,84.8941,85.2769,84.8771,85.1918,10746.0
2021-10-19 11:30:00,100.11,100.15,99.76,99.93,9416.0,85.1493,85.1833,84.8516,84.9962,9416.0
2021-10-19 12:00:00,99.95,100.2,99.86,100.16,6795.0,85.0132,85.2258,84.9366,85.1918,6795.0
2021-10-19 12:30:00,100.23,100.57,100.23,100.55,6129.0,85.2513,85.5405,85.2513,85.5235,6129.0
2021-10-19 13:00:00,100.55,100.6,100.44,100.52,7265.0,85.5235,85.566,85.43,85.498,7265.0
2021-10-19 13:30:00,100.47,100.77,100.47,100.65,5667.0,85.4555,85.7106,85.4555,85.6086,5667.0
2021-10-19 14:00:00,100.67,100.71,100.16,100.16,16359.0,85.6256,85.6596,85.1918,85.1918,16359.0
2021-10-19 14:30:00,100.17,100.17,99.77,100.0,16139.0,85.2003,85.2003,84.8601,85.0557,16139.0
2021-10-19 15:00:00,100.0,100.54,99.99,100.29,11033.0,85.0557,85.515,85.0472,85.3024,11033.0
2021-10-19 15:30:00,100.28,100.43,100.13,100.38,42964.0,85.2939,85.4215,85.1663,85.3789,42964.0
2021-10-20 09:30:00,101.06,102.14,100.82,101.91,19553.0,85.9573,86.8759,85.7532,86.6803,19553.0
2021-10-20 10:00:00,101.82,102.03,101.39,101.65,29351.0,86.6037,86.7823,86.238,86.4591,29351.0
2021-10-20 10:30:00,101.78,102.22,101.67,101.73,23296.0,86.5697,86.9439,86.4761,86.5272,23296.0
2021-10-20 11:00:00,101.78,101.82,101.25,101.63,22402.0,86.5697,86.6037,86.1189,86.4421,22402.0
2021-10-20 11:30:00,101.56,102.01,101.55,101.95,15948.0,86.3826,86.7653,86.3741,86.7143,15948.0
2021-10-20 12:00:00,101.95,102.17,101.65,101.85,36381.0,86.7143,86.9014,86.4591,86.6292,36381.0
2021-10-20 12:30:00,101.94,102.03,100.8,101.21,45088.0,86.7058,86.7823,85.7362,86.0849,45088.0
2021-10-20 13:00:00,101.1,101.1,100.37,100.45,10479.0,85.9913,85.9913,85.3704,85.4385,10479.0
2021-10-20 13:30:00,100.62,100.66,99.86,99.98,26012.0,85.5831,85.6171,84.9366,85.0387,26012.0
2021-10-20 14:00:00,99.99,100.29,99.87,100.13,18726.0,85.0472,85.3024,84.9451,85.1663,18726.0
2021-10-20 14:30:00,100.12,100.19,99.72,99.97,15560.0,85.1578,85.2173,84.8176,85.0302,15560.0
2021-10-20 15:00:00,99.93,100.21,99.54,99.54,24916.0,84.9962,85.2343,84.6645,84.6645,24916.0
2021-10-20 15:30:00,99.55,99.94,99.48,99.7,87412.0,84.673,85.0047,84.6134,84.8005,87412.0
2021-10-21 09:30:00,99.72,100.91,99.56,100.41,19674.0,84.8176,85.8297,84.6815,85.4044,19674.0
2021-10-21 10:00:00,100.41,100.69,100.06,100.69,26789.0,85.4044,85.6426,85.1067,85.6426,26789.0
2021-10-21 10:30:00,100.8,101.0,100.46,100.46,27054.0,85.7362,85.9063,85.447,85.447,27054.0
2021-10-21 11:00:00,100.39,100.62,100.2,100.2,24785.0,85.3874,85.5831,85.2258,85.2258,24785.0
2021-10-21 11:30:00,100.18,100.21,99.86,100.12,11343.0,85.2088,85.2343,84.9366,85.1578,11343.0
2021-10-21 12:00:00,100.15,100.25,100.05,100.21,11026.0,85.1833,85.2684,85.0982,85.2343,11026.0
2021-10-21 12:30:00,100.16,100.59,100.07,100.59,14872.0,85.1918,85.5575,85.1153,85.5575,14872.0
2021-10-21 13:00:00,100.65,100.87,100.55,100.67,10783.0,85.6086,85.7957,85.5235,85.6256,10783.0
2021-10-21 13:30:00,100.69,100.78,100.48,100.61,12187.0,85.6426,85.7191,85.464,85.5746,12187.0
2021-10-21 14:00:00,100.61,100.65,100.54,100.55,8184.0,85.5746,85.6086,85.515,85.5235,8184.0
2021-10-21 14:30:00,100.57,100.61,100.36,100.55,15506.0,85.5405,85.5746,85.3619,85.5235,15506.0
2021-10-21 15:00:00,100.56,100.85,100.49,100.67,18916.0,85.532,85.7787,85.4725,85.6256,18916.0
2021-10-21 15:30:00,100.72,100.74,100.23,100.45,103691.0,85.6681,85.6851,85.2513,85.4385,103691.0
2021-10-22 09:30:00,99.91,101.95,99.91,101.87,16782.0,84.9792,86.7143,84.9792,86.6463,16782.0
2021-10-22 10:00:00,101.93,103.13,101.93,102.82,19000.0,86.6973,87.718,86.6973,87.4543,19000.0
2021-10-22 10:30:00,102.78,102.84,101.97,102.12,16893.0,87.4203,87.4713,86.7313,86.8589,16893.0
2021-10-22 11:00:00,102.23,102.88,102.2,102.56,21236.0,86.9525,87.5053,86.9269,87.2331,21236.0
2021-10-22 11:30:00,102.48,103.71,102.48,103.59,85292.0,87.1651,88.2113,87.1651,88.1092,85292.0
2021-10-22 12:00:00,103.59,103.7,103.06,103.11,16579.0,88.1092,88.2028,87.6584,87.7009,16579.0
2021-10-22 12:30:00,103.17,103.56,103.05,103.47,11457.0,87.752,88.0837,87.6499,88.0071,11457.0
2021-10-22 13:00:00,103.46,103.5,103.22,103.3,14028.0,87.9986,88.0327,87.7945,87.8626,14028.0
2021-10-22 13:30:00,103.36,103.5,103.17,103.29,17242.0,87.9136,88.0327,87.752,87.854,17242.0
2021-10-22 14:00:00,103.29,103.39,103.12,103.39,10135.0,87.854,87.9391,87.7095,87.9391,10135.0
2021-10-22 14:30:00,103.42,103.57,102.91,102.92,26777.0,87.9646,88.0922,87.5308,87.5393,26777.0
2021-10-22 15:00:00,102.92,103.22,102.89,103.0,18652.0,87.5393,87.7945,87.5138,87.6074,18652.0
2021-10-22 15:30:00,102.99,103.08,102.51,102.89,63018.0,87.5989,87.6754,87.1906,87.5138,63018.0
2021-10-25 09:30:00,102.56,103.05,102.11,102.47,16533.0,87.2331,87.6499,86.8504,87.1566,16533.0
2021-10-25 10:00:00,102.54,102.67,102.18,102.24,18951.0,87.2161,87.3267,86.9099,86.961,18951.0
2021-10-25 10:30:00,102.23,102.73,102.06,102.71,9092.0,86.9525,87.3777,86.8079,87.3607,9092.0
2021-10-25 11:00:00,102.68,102.81,102.26,102.57,15042.0,87.3352,87.4458,86.978,87.2416,15042.0
2021-10-25 11:30:00,102.57,103.19,102.57,103.11,16225.0,87.2416,87.769,87.2416,87.7009,16225.0
2021-10-25 12:00:00,103.12,103.12,102.34,102.52,58524.0,87.7095,87.7095,87.046,87.1991,58524.0
2021-10-25 12:30:00,102.56,102.59,102.18,102.36,11169.0,87.2331,87.2587,86.9099,87.063,11169.0
2021-10-25 13:00:00,102.39,102.41,102.14,102.3,26765.0,87.0885,87.1056,86.8759,87.012,26765.0
2021-10-25 13:30:00,102.23,102.23,101.93,102.06,14288.0,86.9525,86.9525,86.6973,86.8079,14288.0
2021-10-25 14:00:00,102.0,102.47,101.89,102.41,20277.0,86.7568,87.1566,86.6633,87.1056,20277.0
2021-10-25 14:30:00,102.44,102.44,101.95,102.0,22739.0,87.1311,87.1311,86.7143,86.7568,22739.0
2021-10-25 15:00:00,102.07,102.1,101.78,101.91,41495.0,86.8164,86.8419,86.5697,86.6803,41495.0
2021-10-25 15:30:00,101.93,101.94,101.3,101.45,105693.0,86.6973,86.7058,86.1614,86.289,105693.0
2021-10-26 09:30:00,102.13,102.13,100.63,101.83,20667.0,86.8674,86.8674,85.5916,86.6122,20667.0
2021-10-26 10:00:00,101.58,102.47,101.58,101.91,21860.0,86.3996,87.1566,86.3996,86.6803,21860.0
2021-10-26 10:30:00,101.75,102.21,101.57,101.96,18837.0,86.5442,86.9354,86.3911,86.7228,18837.0
2021-10-26 11:00:00,101.98,102.16,101.61,101.94,14946.0,86.7398,86.8929,86.4251,86.7058,14946.0
2021-10-26 11:30:00,101.95,101.95,100.91,101.01,11572.0,86.7143,86.7143,85.8297,85.9148,11572.0
2021-10-26 12:00:00,100.92,101.37,100.58,100.96,62427.0,85.8382,86.221,85.549,85.8722,62427.0
2021-10-26 12:30:00,100.94,101.21,100.72,101.2,17578.0,85.8552,86.0849,85.6681,86.0764,17578.0
2021-10-26 13:00:00,101.21,101.59,100.99,101.52,13921.0,86.0849,86.4081,85.8978,86.3486,13921.0
2021-10-26 13:30:00,101.44,101.65,101.36,101.54,11797.0,86.2805,86.4591,86.2125,86.3656,11797.0
2021-10-26 14:00:00,101.58,102.04,101.45,101.95,27397.0,86.3996,86.7908,86.289,86.7143,27397.0
2021-10-26 14:30:00,101.9,102.14,101.73,101.93,20028.0,86.6718,86.8759,86.5272,86.6973,20028.0
2021-10-26 15:00:00,101.86,102.01,101.8,101.85,19640.0,86.6377,86.7653,86.5867,86.6292,19640.0
2021-10-26 15:30:00,101.8,102.12,101.28,101.65,74965.0,86.5867,86.8589,86.1444,86.4591,74965.0
2021-10-27 09:30:00,101.36,101.36,99.79,100.37,14081.0,86.2125,86.2125,84.8771,85.3704,14081.0
2021-10-27 10:00:00,100.44,100.65,99.37,99.43,15259.0,85.43,85.6086,84.5199,84.5709,15259.0
2021-10-27 10:30:00,99.36,99.84,99.3,99.79,25334.0,84.5114,84.9196,84.4603,84.8771,25334.0
2021-10-27 11:00:00,99.95,101.22,99.95,101.08,17313.0,85.0132,86.0934,85.0132,85.9743,17313.0
2021-10-27 11:30:00,101.01,101.01,100.65,100.88,11198.0,85.9148,85.9148,85.6086,85.8042,11198.0
2021-10-27 12:00:00,100.91,101.16,100.82,100.82,7523.0,85.8297,86.0424,85.7532,85.7532,7523.0
2021-10-27 12:30:00,100.84,101.1,100.73,101.07,6961.0,85.7702,85.9913,85.6766,85.9658,6961.0
2021-10-27 13:00:00,101.07,101.38,100.99,101.34,6247.0,85.9658,86.2295,85.8978,86.1955,6247.0
2021-10-27 13:30:00,101.34,101.57,101.26,101.37,18190.0,86.1955,86.3911,86.1274,86.221,18190.0
2021-10-27 14:00:00,101.34,101.36,101.1,101.14,22031.0,86.1955,86.2125,85.9913,86.0253,22031.0
2021-10-27 14:30:00,101.12,101.17,100.83,100.86,9392.0,86.0083,86.0509,85.7617,85.7872,9392.0
2021-10-27 15:00:00,100.83,100.83,100.17,100.59,10547.0,85.7617,85.7617,85.2003,85.5575,10547.0
2021-10-27 15:30:00,100.59,100.95,100.05,100.07,75058.0,85.5575,85.8637,85.0982,85.1153,75058.0
2021-10-28 09:30:00,100.05,101.3,99.77,100.52,12872.0,85.0982,86.1614,84.8601,85.498,12872.0
2021-10-28 10:00:00,100.44,101.61,100.1,101.6,46796.0,85.43,86.4251,85.1408,86.4166,46796.0
2021-10-28 10:30:00,101.6,101.92,101.28,101.91,41308.0,86.4166,86.6888,86.1444,86.6803,41308.0
2021-10-28 11:00:00,101.91,102.51,101.81,102.2,47821.0,86.6803,87.1906,86.5952,86.9269,47821.0
2021-10-28 11:30:00,102.21,102.43,101.98,102.05,14941.0,86.9354,87.1226,86.7398,86.7994,14941.0
2021-10-28 12:00:00,102.05,102.72,102.04,102.57,26987.0,86.7994,87.3692,86.7908,87.2416,26987.0
2021-10-28 12:30:00,102.45,102.45,101.31,101.58,71322.0,87.1396,87.1396,86.1699,86.3996,71322.0
2021-10-28 13:00:00,101.58,101.7,101.38,101.44,19706.0,86.3996,86.5017,86.2295,86.2805,19706.0
2021-10-28 13:30:00,101.47,101.58,100.93,100.95,29277.0,86.306,86.3996,85.8467,85.8637,29277.0
2021-10-28 14:00:00,100.98,101.32,100.84,101.11,24300.0,85.8893,86.1784,85.7702,85.9998,24300.0
2021-10-28 14:30:00,101.11,101.56,100.87,100.87,35118.0,85.9998,86.3826,85.7957,85.7957,35118.0
2021-10-28 15:00:00,100.87,101.3,100.29,101.16,52282.0,85.7957,86.1614,85.3024,86.0424,52282.0
2021-10-28 15:30:00,101.13,101.34,100.74,100.76,104730.0,86.0168,86.1955,85.6851,85.7021,104730.0
2021-10-29 09:30:00,94.49,99.34,94.0,96.28,156741.0,80.3691,84.4943,79.9524,81.8916,156741.0
2021-10-29 10:00:00,96.08,97.76,96.08,97.5,48050.0,81.7215,83.1505,81.7215,82.9293,48050.0
2021-10-29 10:30:00,97.5,97.54,95.13,95.13,55513.0,82.9293,82.9633,80.9135,80.9135,55513.0
2021-10-29 11:00:00,95.27,96.99,94.76,96.87,70654.0,81.0326,82.4955,80.5988,82.3935,70654.0
2021-10-29 11:30:00,96.87,97.46,96.77,97.27,81010.0,82.3935,82.8953,82.3084,82.7337,81010.0
2021-10-29 12:00:00,97.42,97.91,97.15,97.47,33170.0,82.8613,83.278,82.6316,82.9038,33170.0
2021-10-29 12:30:00,97.64,98.2,97.39,97.69,20605.0,83.0484,83.5247,82.8358,83.0909,20605.0
2021-10-29 13:00:00,97.69,97.7,96.8,96.94,30676.0,83.0909,83.0994,82.3339,82.453,30676.0
2021-10-29 13:30:00,96.94,97.18,95.57,95.89,72068.0,82.453,82.6571,81.2877,81.5599,72068.0
2021-10-29 14:00:00,96.01,96.94,95.87,96.26,52078.0,81.662,82.453,81.5429,81.8746,52078.0
2021-10-29 14:30:00,96.33,97.45,96.26,97.34,49274.0,81.9342,82.8868,81.8746,82.7932,49274.0
2021-10-29 15:00:00,97.34,98.28,97.2,98.28,67859.0,82.7932,83.5928,82.6742,83.5928,67859.0
2021-10-29 15:30:00,98.25,98.79,98.2,98.51,124094.0,83.5672,84.0265,83.5247,83.7884,124094.0
2021-11-01 09:30:00,99.71,102.33,99.68,101.88,21894.0,84.8091,87.0375,84.7835,86.6548,21894.0
2021-11-01 10:00:00,101.71,102.93,101.42,102.82,22264.0,86.5102,87.5478,86.2635,87.4543,22264.0
2021-11-01 10:30:00,102.89,104.55,102.84,104.18,52256.0,87.5138,88.9257,87.4713,88.611,52256.0
2021-11-01 11:00:00,104.19,105.17,104.17,104.99,49195.0,88.6195,89.4531,88.6025,89.3,49195.0
2021-11-01 11:30:00,104.94,104.94,103.9,104.43,32587.0,89.2575,89.2575,88.3729,88.8237,32587.0
2021-11-01 12:00:00,104.49,104.73,103.75,103.98,26637.0,88.8747,89.0788,88.2453,88.4409,26637.0
2021-11-01 12:30:00,103.97,104.25,103.72,103.96,14388.0,88.4324,88.6706,88.2198,88.4239,14388.0
2021-11-01 13:00:00,103.97,104.0,103.06,103.35,16289.0,88.4324,88.4579,87.6584,87.9051,16289.0
2021-11-01 13:30:00,103.31,103.49,102.76,102.78,18596.0,87.8711,88.0242,87.4032,87.4203,18596.0
2021-11-01 14:00:00,102.78,102.86,102.2,102.26,15178.0,87.4203,87.4883,86.9269,86.978,15178.0
2021-11-01 14:30:00,102.21,102.65,101.91,101.91,18688.0,86.9354,87.3097,86.6803,86.6803,18688.0
2021-11-01 15:00:00,101.94,102.56,101.94,102.02,26188.0,86.7058,87.2331,86.7058,86.7738,26188.0
2021-11-01 15:30:00,102.03,102.5,101.67,102.01,147356.0,86.7823,87.1821,86.4761,86.7653,147356.0
2021-11-02 09:30:00,102.03,102.85,101.9,102.81,17739.0,86.7823,87.4798,86.6718,87.4458,17739.0
2021-11-02 10:00:00,102.75,102.76,101.85,102.16,14018.0,87.3947,87.4032,86.6292,86.8929,14018.0
2021-11-02 10:30:00,102.25,102.62,101.66,101.92,21332.0,86.9695,87.2842,86.4676,86.6888,21332.0
2021-11-02 11:00:00,101.97,102.59,101.97,102.58,12023.0,86.7313,87.2587,86.7313,87.2501,12023.0
2021-11-02 11:30:00,102.5,102.53,101.97,102.05,11969.0,87.1821,87.2076,86.7313,86.7994,11969.0
2021-11-02 12:00:00,102.13,102.13,101.63,101.67,11392.0,86.8674,86.8674,86.4421,86.4761,11392.0
2021-11-02 12:30:00,101.73,102.0,101.22,101.22,14590.0,86.5272,86.7568,86.0934,86.0934,14590.0
2021-11-02 13:00:00,101.2,101.32,100.94,101.08,12812.0,86.0764,86.1784,85.8552,85.9743,12812.0
2021-11-02 13:30:00,101.09,101.27,100.98,100.99,14740.0,85.9828,86.1359,85.8893,85.8978,14740.0
2021-11-02 14:00:00,100.99,101.01,100.36,100.46,17603.0,85.8978,85.9148,85.3619,85.447,17603.0
2021-11-02 14:30:00,100.54,100.58,100.0,100.12,14398.0,85.515,85.549,85.0557,85.1578,14398.0
2021-11-02 15:00:00,100.26,100.26,99.33,99.64,19819.0,85.2769,85.2769,84.4858,84.7495,19819.0
2021-11-02 15:30:00,99.59,99.77,99.01,99.33,98630.0,84.707,84.8601,84.2137,84.4858,98630.0
2021-11-03 09:30:00,99.64,101.67,99.64,101.52,18140.0,84.7495,86.4761,84.7495,86.3486,18140.0
2021-11-03 10:00:00,101.66,102.51,101.41,102.17,13912.0,86.4676,87.1906,86.255,86.9014,13912.0
2021-11-03 10:30:00,102.17,102.37,101.73,101.89,25534.0,86.9014,87.0715,86.5272,86.6633,25534.0
2021-11-03 11:00:00,102.04,102.71,101.92,102.61,21378.0,86.7908,87.3607,86.6888,87.2757,21378.0
2021-11-03 11:30:00,102.56,103.07,102.5,102.61,9299.0,87.2331,87.6669,87.1821,87.2757,9299.0
2021-11-03 12:00:00,102.56,102.79,102.14,102.17,12329.0,87.2331,87.4288,86.8759,86.9014,12329.0
2021-11-03 12:30:00,102.18,102.67,102.15,102.48,10885.0,86.9099,87.3267,86.8844,87.1651,10885.0
2021-11-03 13:00:00,102.48,103.35,102.39,102.98,23275.0,87.1651,87.9051,87.0885,87.5904,23275.0
2021-11-03 13:30:00,103.0,103.08,102.74,102.92,28219.0,87.6074,87.6754,87.3862,87.5393,28219.0
2021-11-03 14:00:00,102.91,103.73,102.86,103.71,20139.0,87.5308,88.2283,87.4883,88.2113,20139.0
2021-11-03 14:30:00,103.79,104.54,103.65,104.26,25096.0,88.2793,88.9172,88.1602,88.6791,25096.0
2021-11-03 15:00:00,104.18,104.25,103.5,104.05,39073.0,88.611,88.6706,88.0327,88.5005,39073.0
2021-11-03 15:30:00,104.06,104.35,103.19,103.58,99615.0,88.509,88.7556,87.769,88.1007,99615.0
2021-11-04 09:30:00,103.95,105.24,103.92,105.05,17407.0,88.4154,89.5126,88.3899,89.351,17407.0
2021-11-04 10:00:00,104.86,104.96,103.81,103.91,11108.0,89.1894,89.2745,88.2963,88.3814,11108.0
2021-11-04 10:30:00,104.06,104.24,103.31,103.66,19308.0,88.509,88.6621,87.8711,88.1688,19308.0
2021-11-04 11:00:00,103.59,103.61,102.24,102.34,13940.0,88.1092,88.1262,86.961,87.046,13940.0
2021-11-04 11:30:00,102.37,102.84,102.26,102.53,15446.0,87.0715,87.4713,86.978,87.2076,15446.0
2021-11-04 12:00:00,102.6,102.62,102.17,102.41,19186.0,87.2672,87.2842,86.9014,87.1056,19186.0
2021-11-04 12:30:00,102.55,102.95,102.55,102.78,11045.0,87.2246,87.5649,87.2246,87.4203,11045.0
2021-11-04 13:00:00,102.84,103.42,102.81,103.19,10612.0,87.4713,87.9646,87.4458,87.769,10612.0
2021-11-04 13:30:00,103.1,103.49,103.01,103.33,10912.0,87.6924,88.0242,87.6159,87.8881,10912.0
2021-11-04 14:00:00,103.33,103.37,102.59,103.34,52934.0,87.8881,87.9221,87.2587,87.8966,52934.0
2021-11-04 14:30:00,103.33,103.53,103.11,103.45,22534.0,87.8881,88.0582,87.7009,87.9901,22534.0
2021-11-04 15:00:00,103.43,103.84,103.4,103.6,19260.0,87.9731,88.3219,87.9476,88.1177,19260.0
2021-11-04 15:30:00,103.6,103.88,103.54,103.79,39615.0,88.1177,88.3559,88.0667,88.2793,39615.0
2021-11-05 09:30:00,105.19,107.27,105.19,106.28,19359.0,89.4701,91.2393,89.4701,90.3972,19359.0
2021-11-05 10:00:00,106.06,106.26,105.2,105.3,8726.0,90.2101,90.3802,89.4786,89.5637,8726.0
2021-11-05 10:30:00,105.19,105.65,104.95,105.22,9749.0,89.4701,89.8614,89.266,89.4956,9749.0
2021-11-05 11:00:00,105.19,105.39,104.7,105.24,11434.0,89.4701,89.6402,89.0533,89.5126,11434.0
2021-11-05 11:30:00,105.1,105.39,105.07,105.18,9447.0,89.3936,89.6402,89.368,89.4616,9447.0
2021-11-05 12:00:00,105.13,105.38,105.11,105.2,12883.0,89.4191,89.6317,89.4021,89.4786,12883.0
2021-11-05 12:30:00,105.18,105.31,105.01,105.09,8046.0,89.4616,89.5722,89.317,89.385,8046.0
2021-11-05 13:00:00,105.04,105.12,104.63,104.63,11844.0,89.3425,89.4106,88.9938,88.9938,11844.0
2021-11-05 13:30:00,104.69,104.89,104.29,104.66,12819.0,89.0448,89.2149,88.7046,89.0193,12819.0
2021-11-05 14:00:00,104.58,104.81,104.34,104.54,8724.0,88.9513,89.1469,88.7471,88.9172,8724.0
2021-11-05 14:30:00,104.62,104.75,104.56,104.67,10565.0,88.9853,89.0959,88.9343,89.0278,10565.0
2021-11-05 15:00:00,104.54,104.58,104.0,104.11,11935.0,88.9172,88.9513,88.4579,88.5515,11935.0
2021-11-05 15:30:00,104.15,104.4,104.08,104.15,45082.0,88.5855,88.7982,88.526,88.5855,45082.0
2021-11-08 09:30:00,104.21,105.44,103.96,105.44,19588.0,88.6366,89.6827,88.4239,89.6827,19588.0
2021-11-08 10:00:00,105.21,105.94,104.97,105.46,19470.0,89.4871,90.108,89.283,89.6998,19470.0
2021-11-08 10:30:00,105.48,105.66,105.2,105.56,8580.0,89.7168,89.8699,89.4786,89.7848,8580.0
2021-11-08 11:00:00,105.58,105.84,105.25,105.84,20849.0,89.8018,90.023,89.5211,90.023,20849.0
2021-11-08 11:30:00,105.84,106.14,105.64,105.65,27988.0,90.023,90.2781,89.8529,89.8614,27988.0
2021-11-08 12:00:00,105.67,105.98,105.45,105.93,56150.0,89.8784,90.142,89.6912,90.0995,56150.0
2021-11-08 12:30:00,106.02,106.25,105.98,106.1,13134.0,90.1761,90.3717,90.142,90.2441,13134.0
2021-11-08 13:00:00,106.21,106.99,106.18,106.68,28132.0,90.3377,91.0011,90.3122,90.7374,28132.0
2021-11-08 13:30:00,106.74,107.11,106.73,107.09,14104.0,90.7885,91.1032,90.78,91.0862,14104.0
2021-11-08 14:00:00,107.12,107.27,106.76,106.78,11938.0,91.1117,91.2393,90.8055,90.8225,11938.0
2021-11-08 14:30:00,106.7,106.98,106.45,106.45,22068.0,90.7544,90.9926,90.5418,90.5418,22068.0
2021-11-08 15:00:00,106.44,106.45,105.9,106.33,14689.0,90.5333,90.5418,90.074,90.4397,14689.0
2021-11-08 15:30:00,106.31,106.52,106.03,106.34,95066.0,90.4227,90.6013,90.1846,90.4482,95066.0
2021-11-09 09:30:00,106.2,107.43,106.0,106.51,6834.0,90.3292,91.3754,90.1591,90.5928,6834.0
2021-11-09 10:00:00,106.62,107.02,106.0,106.74,15681.0,90.6864,91.0266,90.1591,90.7885,15681.0
2021-11-09 10:30:00,106.96,107.26,106.6,106.8,10306.0,90.9756,91.2308,90.6694,90.8395,10306.0
2021-11-09 11:00:00,107.1,107.59,106.86,106.92,8689.0,91.0947,91.5114,90.8905,90.9416,8689.0
2021-11-09 11:30:00,106.98,107.21,106.89,106.98,9590.0,90.9926,91.1882,90.9161,90.9926,9590.0
2021-11-09 12:00:00,106.95,107.15,106.81,106.81,7721.0,90.9671,91.1372,90.848,90.848,7721.0
2021-11-09 12:30:00,106.73,107.21,106.73,107.21,8464.0,90.78,91.1882,90.78,91.1882,8464.0
2021-11-09 13:00:00,107.26,107.45,107.22,107.38,7846.0,91.2308,91.3924,91.1967,91.3328,7846.0
2021-11-09 13:30:00,107.43,107.43,107.2,107.36,7514.0,91.3754,91.3754,91.1797,91.3158,7514.0
2021-11-09 14:00:00,107.37,107.67,107.33,107.37,9654.0,91.3243,91.5795,91.2903,91.3243,9654.0
2021-11-09 14:30:00,107.42,107.42,107.16,107.16,9081.0,91.3668,91.3668,91.1457,91.1457,9081.0
2021-11-09 15:00:00,107.01,107.09,106.73,106.73,15787.0,91.0181,91.0862,90.78,90.78,15787.0
2021-11-09 15:30:00,106.75,107.19,106.55,107.19,48683.0,90.797,91.1712,90.6269,91.1712,48683.0
2021-11-10 09:30:00,106.5,107.64,106.5,107.0,11286.0,90.5843,91.554,90.5843,91.0096,11286.0
2021-11-10 10:00:00,107.38,107.55,106.45,106.9,14398.0,91.3328,91.4774,90.5418,90.9246,14398.0
2021-11-10 10:30:00,107.07,108.06,107.07,107.88,9491.0,91.0692,91.9112,91.0692,91.7581,9491.0
2021-11-10 11:00:00,107.85,108.12,107.69,108.03,8189.0,91.7326,91.9622,91.5965,91.8857,8189.0
2021-11-10 11:30:00,107.93,108.6,107.92,108.54,5031.0,91.8006,92.3705,91.7921,92.3195,5031.0
2021-11-10 12:00:00,108.49,108.63,108.05,108.06,8892.0,92.2769,92.396,91.9027,91.9112,8892.0
2021-11-10 12:30:00,108.14,108.26,107.84,107.84,5689.0,91.9792,92.0813,91.7241,91.7241,5689.0
2021-11-10 13:00:00,107.87,108.08,107.69,107.76,6199.0,91.7496,91.9282,91.5965,91.656,6199.0
2021-11-10 13:30:00,107.82,107.82,107.33,107.6,9165.0,91.7071,91.7071,91.2903,91.5199,9165.0
2021-11-10 14:00:00,107.56,107.62,106.98,106.99,7318.0,91.4859,91.537,90.9926,91.0011,7318.0
2021-11-10 14:30:00,107.03,107.08,106.74,106.9,6787.0,91.0351,91.0777,90.7885,90.9246,6787.0
2021-11-10 15:00:00,106.87,107.65,106.87,107.58,16513.0,90.899,91.5625,90.899,91.5029,16513.0
2021-11-10 15:30:00,107.6,107.98,107.18,107.96,77638.0,91.5199,91.8432,91.1627,91.8261,77638.0
2021-11-11 09:30:00,107.63,108.98,107.63,108.51,18022.0,91.5455,92.6937,91.5455,92.294,18022.0
2021-11-11 10:00:00,108.57,108.77,107.99,108.01,6594.0,92.345,92.5151,91.8517,91.8687,6594.0
2021-11-11 10:30:00,108.1,108.57,107.98,108.12,8104.0,91.9452,92.345,91.8432,91.9622,8104.0
2021-11-11 11:00:00,108.06,108.39,107.69,107.81,6649.0,91.9112,92.1919,91.5965,91.6986,6649.0
2021-11-11 11:30:00,107.81,108.31,107.77,107.77,12204.0,91.6986,92.1238,91.6645,91.6645,12204.0
2021-11-11 12:00:00,107.88,108.06,107.79,107.96,14365.0,91.7581,91.9112,91.6816,91.8261,14365.0
2021-11-11 12:30:00,108.04,108.27,108.02,108.22,6738.0,91.8942,92.0898,91.8772,92.0473,6738.0
2021-11-11 13:00:00,108.4,108.49,108.15,108.29,7430.0,92.2004,92.2769,91.9878,92.1068,7430.0
2021-11-11 13:30:00,108.32,108.47,108.21,108.25,8044.0,92.1323,92.2599,92.0388,92.0728,8044.0
2021-11-11 14:00:00,108.21,108.32,107.85,107.96,9430.0,92.0388,92.1323,91.7326,91.8261,9430.0
2021-11-11 14:30:00,107.95,108.12,107.64,107.69,8945.0,91.8176,91.9622,91.554,91.5965,8945.0
2021-11-11 15:00:00,107.67,107.85,106.85,107.18,19784.0,91.5795,91.7326,90.882,91.1627,19784.0
2021-11-11 15:30:00,107.18,107.7,107.12,107.36,68977.0,91.1627,91.605,91.1117,91.3158,68977.0
2021-11-12 09:30:00,108.09,108.88,107.48,107.77,15876.0,91.9367,92.6087,91.4179,91.6645,15876.0
2021-11-12 10:00:00,107.68,108.01,107.49,107.98,13202.0,91.588,91.8687,91.4264,91.8432,13202.0
2021-11-12 10:30:00,108.03,108.26,107.7,107.77,20064.0,91.8857,92.0813,91.605,91.6645,20064.0
2021-11-12 11:00:00,107.86,108.23,107.64,108.11,29120.0,91.7411,92.0558,91.554,91.9537,29120.0
2021-11-12 11:30:00,108.01,108.65,108.0,108.47,11425.0,91.8687,92.413,91.8602,92.2599,11425.0
2021-11-12 12:00:00,108.5,108.62,108.41,108.54,8923.0,92.2854,92.3875,92.2089,92.3195,8923.0
2021-11-12 12:30:00,108.54,108.83,108.54,108.55,7013.0,92.3195,92.5661,92.3195,92.328,7013.0
2021-11-12 13:00:00,108.63,109.0,108.6,108.92,7603.0,92.396,92.7107,92.3705,92.6427,7603.0
2021-11-12 13:30:00,108.95,109.25,108.88,109.15,9320.0,92.6682,92.9234,92.6087,92.8383,9320.0
2021-11-12 14:00:00,109.19,109.34,109.08,109.15,10568.0,92.8723,92.9999,92.7788,92.8383,10568.0
2021-11-12 14:30:00,109.16,109.27,108.93,109.12,9649.0,92.8468,92.9404,92.6512,92.8128,9649.0
2021-11-12 15:00:00,109.17,109.31,109.02,109.2,13968.0,92.8553,92.9744,92.7277,92.8808,13968.0
2021-11-12 15:30:00,109.15,109.46,108.98,109.28,63896.0,92.8383,93.102,92.6937,92.9489,63896.0
2021-11-15 09:30:00,110.0,110.03,109.06,109.59,12320.0,93.5613,93.5868,92.7618,93.2126,12320.0
2021-11-15 10:00:00,109.39,109.72,109.1,109.72,6494.0,93.0424,93.3231,92.7958,93.3231,6494.0
2021-11-15 10:30:00,109.58,109.64,109.0,109.2,10956.0,93.204,93.2551,92.7107,92.8808,10956.0
2021-11-15 11:00:00,109.3,109.5,108.95,109.16,10672.0,92.9659,93.136,92.6682,92.8468,10672.0
2021-11-15 11:30:00,109.13,109.21,108.95,109.11,4519.0,92.8213,92.8893,92.6682,92.8043,4519.0
2021-11-15 12:00:00,109.09,109.09,108.56,108.57,7246.0,92.7873,92.7873,92.3365,92.345,7246.0
2021-11-15 12:30:00,108.61,108.72,108.5,108.61,8897.0,92.379,92.4726,92.2854,92.379,8897.0
2021-11-15 13:00:00,108.63,108.88,108.53,108.73,12534.0,92.396,92.6087,92.311,92.4811,12534.0
2021-11-15 13:30:00,108.72,108.88,108.55,108.63,6501.0,92.4726,92.6087,92.328,92.396,6501.0
2021-11-15 14:00:00,108.62,108.75,108.3,108.62,7993.0,92.3875,92.4981,92.1153,92.3875,7993.0
2021-11-15 14:30:00,108.62,108.64,108.11,108.2,10993.0,92.3875,92.4045,91.9537,92.0303,10993.0
2021-11-15 15:00:00,108.21,108.53,108.09,108.53,28519.0,92.0388,92.311,91.9367,92.311,28519.0
2021-11-15 15:30:00,108.61,108.62,108.16,108.39,74292.0,92.379,92.3875,91.9963,92.1919,74292.0
2021-11-16 09:30:00,108.81,110.05,108.32,109.66,13338.0,92.5491,93.6038,92.1323,93.2721,13338.0
2021-11-16 10:00:00,109.66,110.13,109.6,109.79,11168.0,93.2721,93.6719,93.2211,93.3827,11168.0
2021-11-16 10:30:00,110.0,110.69,109.99,110.56,23190.0,93.5613,94.1482,93.5528,94.0376,23190.0
2021-11-16 11:00:00,110.68,111.17,110.64,110.94,6702.0,94.1397,94.5564,94.1056,94.3608,6702.0
2021-11-16 11:30:00,110.92,111.13,110.75,110.76,16535.0,94.3438,94.5224,94.1992,94.2077,16535.0
2021-11-16 12:00:00,110.87,110.88,110.42,110.52,7351.0,94.3013,94.3098,93.9185,94.0036,7351.0
2021-11-16 12:30:00,110.58,110.9,110.51,110.56,5238.0,94.0546,94.3268,93.9951,94.0376,5238.0
2021-11-16 13:00:00,110.62,110.73,110.28,110.62,13912.0,94.0886,94.1822,93.7994,94.0886,13912.0
2021-11-16 13:30:00,110.57,110.57,110.18,110.28,7009.0,94.0461,94.0461,93.7144,93.7994,7009.0
2021-11-16 14:00:00,110.22,110.42,110.16,110.36,10677.0,93.7484,93.9185,93.6974,93.8675,10677.0
2021-11-16 14:30:00,110.41,110.45,110.1,110.39,32535.0,93.91,93.944,93.6463,93.893,32535.0
2021-11-16 15:00:00,110.38,110.58,110.1,110.1,50035.0,93.8845,94.0546,93.6463,93.6463,50035.0
2021-11-16 15:30:00,110.1,110.35,109.66,109.66,83284.0,93.6463,93.859,93.2721,93.2721,83284.0
2021-11-17 09:30:00,108.88,109.79,108.43,109.12,18980.0,92.6087,93.3827,92.2259,92.8128,18980.0
2021-11-17 10:00:00,109.28,109.28,108.35,108.88,8612.0,92.9489,92.9489,92.1579,92.6087,8612.0
2021-11-17 10:30:00,109.07,109.08,108.73,108.76,12296.0,92.7703,92.7788,92.4811,92.5066,12296.0
2021-11-17 11:00:00,108.72,108.77,107.62,107.64,19570.0,92.4726,92.5151,91.537,91.554,19570.0
2021-11-17 11:30:00,107.66,107.89,107.44,107.74,18790.0,91.571,91.7666,91.3839,91.639,18790.0
2021-11-17 12:00:00,107.76,107.81,107.05,107.11,31866.0,91.656,91.6986,91.0521,91.1032,31866.0
2021-11-17 12:30:00,107.14,107.18,105.93,106.08,55961.0,91.1287,91.1627,90.0995,90.2271,55961.0
2021-11-17 13:00:00,106.06,106.52,106.01,106.2,39493.0,90.2101,90.6013,90.1676,90.3292,39493.0
2021-11-17 13:30:00,106.12,106.51,106.03,106.47,16712.0,90.2611,90.5928,90.1846,90.5588,16712.0
2021-11-17 14:00:00,106.57,106.75,106.04,106.2,18104.0,90.6439,90.797,90.1931,90.3292,18104.0
2021-11-17 14:30:00,106.19,106.25,105.96,105.97,16445.0,90.3207,90.3717,90.125,90.1335,16445.0
2021-11-17 15:00:00,105.99,106.57,105.86,106.54,54318.0,90.1505,90.6439,90.04,90.6184,54318.0
2021-11-17 15:30:00,106.56,106.76,106.21,106.7,114482.0,90.6354,90.8055,90.3377,90.7544,114482.0
2021-11-18 09:30:00,107.48,108.35,106.85,107.83,32183.0,91.4179,92.1579,90.882,91.7156,32183.0
2021-11-18 10:00:00,107.75,108.07,107.11,107.41,26049.0,91.6475,91.9197,91.1032,91.3583,26049.0
2021-11-18 10:30:00,107.41,108.01,107.25,107.99,21003.0,91.3583,91.8687,91.2223,91.8517,21003.0
2021-11-18 11:00:00,108.0,108.41,107.8,108.35,21553.0,91.8602,92.2089,91.6901,92.1579,21553.0
2021-11-18 11:30:00,108.38,108.41,107.68,107.68,29256.0,92.1834,92.2089,91.588,91.588,29256.0
2021-11-18 12:00:00,107.77,108.07,107.76,107.83,8378.0,91.6645,91.9197,91.656,91.7156,8378.0
2021-11-18 12:30:00,107.83,107.89,107.27,107.52,14049.0,91.7156,91.7666,91.2393,91.4519,14049.0
2021-11-18 13:00:00,107.53,107.87,107.33,107.48,31304.0,91.4604,91.7496,91.2903,91.4179,31304.0
2021-11-18 13:30:00,107.44,107.91,107.3,107.89,12810.0,91.3839,91.7836,91.2648,91.7666,12810.0
2021-11-18 14:00:00,108.06,108.69,107.51,107.59,67390.0,91.9112,92.4471,91.4434,91.5114,67390.0
2021-11-18 14:30:00,107.57,107.57,107.24,107.28,14533.0,91.4944,91.4944,91.2137,91.2478,14533.0
2021-11-18 15:00:00,107.28,107.31,106.9,107.2,19101.0,91.2478,91.2733,90.9246,91.1797,19101.0
2021-11-18 15:30:00,107.24,107.9,107.11,107.27,119266.0,91.2137,91.7751,91.1032,91.2393,119266.0
2021-11-19 09:30:00,107.5,108.08,106.68,107.85,23731.0,91.4349,91.9282,90.7374,91.7326,23731.0
2021-11-19 10:00:00,107.76,107.86,106.85,107.55,14023.0,91.656,91.7411,90.882,91.4774,14023.0
2021-11-19 10:30:00,107.36,107.76,107.18,107.56,26537.0,91.3158,91.656,91.1627,91.4859,26537.0
2021-11-19 11:00:00,107.56,107.98,107.56,107.97,20900.0,91.4859,91.8432,91.4859,91.8347,20900.0
2021-11-19 11:30:00,108.06,108.1,107.54,107.54,17850.0,91.9112,91.9452,91.4689,91.4689,17850.0
2021-11-19 12:00:00,107.67,107.67,107.07,107.49,12944.0,91.5795,91.5795,91.0692,91.4264,12944.0
2021-11-19 12:30:00,107.48,107.54,107.27,107.31,13212.0,91.4179,91.4689,91.2393,91.2733,13212.0
2021-11-19 13:00:00,107.28,107.28,106.76,106.81,11890.0,91.2478,91.2478,90.8055,90.848,11890.0
2021-11-19 13:30:00,106.88,107.03,106.61,107.03,12875.0,90.9075,91.0351,90.6779,91.0351,12875.0
2021-11-19 14:00:00,106.99,107.24,106.88,107.12,19501.0,91.0011,91.2137,90.9075,91.1117,19501.0
2021-11-19 14:30:00,107.15,107.34,107.11,107.23,19038.0,91.1372,91.2988,91.1032,91.2052,19038.0
2021-11-19 15:00:00,107.24,107.28,107.0,107.07,17458.0,91.2137,91.2478,91.0096,91.0692,17458.0
2021-11-19 15:30:00,107.13,107.39,106.6,106.84,66175.0,91.1202,91.3413,90.6694,90.8735,66175.0
2021-11-22 09:30:00,107.82,107.82,106.54,107.16,17170.0,91.7071,91.7071,90.6184,91.1457,17170.0
2021-11-22 10:00:00,107.18,107.72,107.14,107.14,16733.0,91.1627,91.622,91.1287,91.1287,16733.0
2021-11-22 10:30:00,106.99,107.24,106.33,106.35,18860.0,91.0011,91.2137,90.4397,90.4567,18860.0
2021-11-22 11:00:00,106.33,106.6,105.84,106.41,19529.0,90.4397,90.6694,90.023,90.5078,19529.0
2021-11-22 11:30:00,106.39,106.39,105.12,105.33,15679.0,90.4908,90.4908,89.4106,89.5892,15679.0
2021-11-22 12:00:00,105.43,105.58,105.13,105.37,16588.0,89.6742,89.8018,89.4191,89.6232,16588.0
2021-11-22 12:30:00,105.37,105.59,104.96,105.07,66020.0,89.6232,89.8103,89.2745,89.368,66020.0
2021-11-22 13:00:00,105.17,105.39,104.93,105.02,45627.0,89.4531,89.6402,89.249,89.3255,45627.0
2021-11-22 13:30:00,105.05,105.14,104.67,105.1,19931.0,89.351,89.4276,89.0278,89.3936,19931.0
2021-11-22 14:00:00,105.07,105.33,105.02,105.12,31289.0,89.368,89.5892,89.3255,89.4106,31289.0
2021-11-22 14:30:00,105.08,105.44,105.07,105.27,34302.0,89.3765,89.6827,89.368,89.5381,34302.0
2021-11-22 15:00:00,105.3,105.42,104.86,104.86,35698.0,89.5637,89.6657,89.1894,89.1894,35698.0
2021-11-22 15:30:00,104.85,105.01,103.93,104.05,146808.0,89.1809,89.317,88.3984,88.5005,146808.0
2021-11-23 09:30:00,103.42,104.9,102.86,103.87,22796.0,87.9646,89.2234,87.4883,88.3474,22796.0
2021-11-23 10:00:00,104.3,104.99,104.16,104.84,6189.0,88.7131,89.3,88.594,89.1724,6189.0
2021-11-23 10:30:00,104.67,105.12,104.55,104.82,12646.0,89.0278,89.4106,88.9257,89.1554,12646.0
2021-11-23 11:00:00,104.72,104.75,103.81,104.11,13986.0,89.0703,89.0959,88.2963,88.5515,13986.0
2021-11-23 11:30:00,104.05,104.26,103.79,104.06,7482.0,88.5005,88.6791,88.2793,88.509,7482.0
2021-11-23 12:00:00,104.01,104.01,103.57,103.77,9829.0,88.4664,88.4664,88.0922,88.2623,9829.0
2021-11-23 12:30:00,103.79,104.47,103.79,104.4,14256.0,88.2793,88.8577,88.2793,88.7982,14256.0
2021-11-23 13:00:00,104.38,104.55,103.98,104.42,32257.0,88.7812,88.9257,88.4409,88.8152,32257.0
2021-11-23 13:30:00,104.37,105.5,104.33,105.24,18765.0,88.7726,89.7338,88.7386,89.5126,18765.0
2021-11-23 14:00:00,105.3,105.71,105.15,105.64,16385.0,89.5637,89.9124,89.4361,89.8529,16385.0
2021-11-23 14:30:00,105.61,106.03,105.44,105.91,19695.0,89.8273,90.1846,89.6827,90.0825,19695.0
2021-11-23 15:00:00,105.85,105.85,105.51,105.64,20475.0,90.0315,90.0315,89.7423,89.8529,20475.0
2021-11-23 15:30:00,105.59,106.25,105.59,105.75,64411.0,89.8103,90.3717,89.8103,89.9464,64411.0
2021-11-24 09:30:00,104.24,104.55,103.0,104.05,21902.0,88.6621,88.9257,87.6074,88.5005,21902.0
2021-11-24 10:00:00,103.99,104.4,103.9,103.99,9691.0,88.4494,88.7982,88.3729,88.4494,9691.0
2021-11-24 10:30:00,104.13,104.24,103.64,103.73,13262.0,88.5685,88.6621,88.1517,88.2283,13262.0
2021-11-24 11:00:00,103.76,104.42,103.54,104.42,17183.0,88.2538,88.8152,88.0667,88.8152,17183.0
2021-11-24 11:30:00,104.35,104.81,104.15,104.62,5526.0,88.7556,89.1469,88.5855,88.9853,5526.0
2021-11-24 12:00:00,104.76,105.05,104.33,104.46,4988.0,89.1044,89.351,88.7386,88.8492,4988.0
2021-11-24 12:30:00,104.46,104.71,104.31,104.71,5864.0,88.8492,89.0618,88.7216,89.0618,5864.0
2021-11-24 13:00:00,104.72,104.81,104.61,104.67,9276.0,89.0703,89.1469,88.9768,89.0278,9276.0
2021-11-24 13:30:00,104.7,104.91,104.41,104.43,12196.0,89.0533,89.2319,88.8067,88.8237,12196.0
2021-11-24 14:00:00,104.45,104.82,104.35,104.61,36534.0,88.8407,89.1554,88.7556,88.9768,36534.0
2021-11-24 14:30:00,104.64,104.64,104.26,104.32,22497.0,89.0023,89.0023,88.6791,88.7301,22497.0
2021-11-24 15:00:00,104.3,104.75,104.14,104.14,47738.0,88.7131,89.0959,88.577,88.577,47738.0
2021-11-24 15:30:00,104.16,104.42,103.95,104.34,78556.0,88.594,88.8152,88.4154,88.7471,78556.0
2021-11-26 09:30:00,101.6,102.31,100.82,101.61,11343.0,86.4166,87.0205,85.7532,86.4251,11343.0
2021-11-26 10:00:00,101.42,101.88,100.57,101.74,13974.0,86.2635,86.6548,85.5405,86.5357,13974.0
2021-11-26 10:30:00,101.82,102.31,101.39,101.6,21656.0,86.6037,87.0205,86.238,86.4166,21656.0
2021-11-26 11:00:00,101.51,101.9,101.08,101.63,12963.0,86.3401,86.6718,85.9743,86.4421,12963.0
2021-11-26 11:30:00,101.69,102.5,101.69,102.41,10727.0,86.4932,87.1821,86.4932,87.1056,10727.0
2021-11-26 12:00:00,102.56,103.28,102.53,103.28,14621.0,87.2331,87.8455,87.2076,87.8455,14621.0
2021-11-26 12:30:00,103.23,103.41,102.34,102.56,29459.0,87.803,87.9561,87.046,87.2331,29459.0
2021-11-29 09:30:00,104.51,105.28,103.02,103.81,21943.0,88.8917,89.5467,87.6244,88.2963,21943.0
2021-11-29 10:00:00,103.59,104.15,103.07,103.07,16572.0,88.1092,88.5855,87.6669,87.6669,16572.0
2021-11-29 10:30:00,103.1,103.63,102.91,103.63,19010.0,87.6924,88.1432,87.5308,88.1432,19010.0
2021-11-29 11:00:00,103.56,104.42,103.29,104.0,33190.0,88.0837,88.8152,87.854,88.4579,33190.0
2021-11-29 11:30:00,104.09,105.04,103.92,104.93,83545.0,88.5345,89.3425,88.3899,89.249,83545.0
2021-11-29 12:00:00,105.03,105.86,105.0,105.86,96050.0,89.334,90.04,89.3085,90.04,96050.0
2021-11-29 12:30:00,105.83,106.21,105.81,105.98,15821.0,90.0145,90.3377,89.9974,90.142,15821.0
2021-11-29 13:00:00,106.02,106.19,105.39,105.47,9561.0,90.1761,90.3207,89.6402,89.7083,9561.0
2021-11-29 13:30:00,105.32,105.55,104.95,105.05,12408.0,89.5807,89.7763,89.266,89.351,12408.0
2021-11-29 14:00:00,105.05,105.48,104.96,105.48,15758.0,89.351,89.7168,89.2745,89.7168,15758.0
2021-11-29 14:30:00,105.52,105.76,104.84,105.01,52790.0,89.7508,89.9549,89.1724,89.317,52790.0
2021-11-29 15:00:00,104.99,105.6,104.87,105.27,29621.0,89.3,89.8188,89.1979,89.5381,29621.0
2021-11-29 15:30:00,105.29,105.5,104.54,104.58,90020.0,89.5552,89.7338,88.9172,88.9513,90020.0
2021-11-30 09:30:00,103.08,104.04,102.15,102.15,21881.0,88.1961,89.0175,87.4004,87.4004,21881.0
2021-11-30 10:00:00,102.09,102.09,101.0,101.84,11274.0,87.3491,87.3491,86.4165,87.1352,11274.0
2021-11-30 10:30:00,101.76,102.45,100.75,100.86,16479.0,87.0667,87.6571,86.2025,86.2967,16479.0
2021-11-30 11:00:00,100.79,100.8,100.28,100.55,13245.0,86.2368,86.2453,85.8004,86.0314,13245.0
2021-11-30 11:30:00,100.51,100.64,99.81,100.28,33432.0,85.9972,86.1084,85.3983,85.8004,33432.0
2021-11-30 12:00:00,100.37,100.65,99.81,100.65,47820.0,85.8774,86.117,85.3983,86.117,47820.0
2021-11-30 12:30:00,100.66,101.05,100.33,100.49,17814.0,86.1255,86.4592,85.8432,85.9801,17814.0
2021-11-30 13:00:00,100.45,100.5,99.89,100.16,12855.0,85.9459,85.9886,85.4667,85.6977,12855.0
2021-11-30 13:30:00,100.29,101.24,100.29,101.22,17320.0,85.809,86.6218,85.809,86.6047,17320.0
2021-11-30 14:00:00,101.33,101.58,101.18,101.23,15264.0,86.6988,86.9127,86.5705,86.6132,15264.0
2021-11-30 14:30:00,101.13,101.66,101.13,101.29,11681.0,86.5277,86.9812,86.5277,86.6646,11681.0
2021-11-30 15:00:00,101.34,101.93,101.28,101.93,18115.0,86.7074,87.2122,86.656,87.2122,18115.0
2021-11-30 15:30:00,101.96,102.06,101.01,101.01,86762.0,87.2378,87.3234,86.425,86.425,86762.0
2021-12-01 09:30:00,102.93,103.83,102.5,103.79,18774.0,88.0678,88.8378,87.6999,88.8036,18774.0
2021-12-01 10:00:00,103.76,104.15,103.63,103.87,12448.0,88.7779,89.1116,88.6667,88.872,12448.0
2021-12-01 10:30:00,103.82,104.06,103.48,103.95,14265.0,88.8293,89.0346,88.5384,88.9405,14265.0
2021-12-01 11:00:00,104.07,104.08,103.63,103.64,15751.0,89.0432,89.0517,88.6667,88.6753,15751.0
2021-12-01 11:30:00,103.7,103.7,102.36,102.38,7936.0,88.7266,88.7266,87.5801,87.5972,7936.0
2021-12-01 12:00:00,102.18,102.56,101.94,101.94,7647.0,87.4261,87.7512,87.2207,87.2207,7647.0
2021-12-01 12:30:00,101.86,101.94,101.08,101.14,13087.0,87.1523,87.2207,86.4849,86.5362,13087.0
2021-12-01 13:00:00,101.1,101.1,100.6,101.02,10227.0,86.502,86.502,86.0742,86.4336,10227.0
2021-12-01 13:30:00,101.07,101.16,100.15,100.85,11877.0,86.4763,86.5533,85.6892,86.2881,11877.0
2021-12-01 14:00:00,100.85,101.19,100.2,100.97,13821.0,86.2881,86.579,85.732,86.3908,13821.0
2021-12-01 14:30:00,100.82,100.94,100.26,100.29,10042.0,86.2624,86.3651,85.7833,85.809,10042.0
2021-12-01 15:00:00,100.31,100.32,99.0,99.13,13561.0,85.8261,85.8346,84.7052,84.8165,13561.0
2021-12-01 15:30:00,99.08,99.6,98.55,98.61,86984.0,84.7737,85.2186,84.3202,84.3715,86984.0
2021-12-02 09:30:00,98.95,102.08,98.95,102.06,19985.0,84.6625,87.3405,84.6625,87.3234,19985.0
2021-12-02 10:00:00,101.67,101.92,100.26,100.92,15546.0,86.9897,87.2036,85.7833,86.348,15546.0
2021-12-02 10:30:00,101.23,101.23,100.31,101.03,11660.0,86.6132,86.6132,85.8261,86.4421,11660.0
2021-12-02 11:00:00,101.43,102.0,101.02,101.94,11326.0,86.7844,87.2721,86.4336,87.2207,11326.0
2021-12-02 11:30:00,102.02,102.18,101.36,101.67,13324.0,87.2892,87.4261,86.7245,86.9897,13324.0
2021-12-02 12:00:00,101.71,102.12,101.47,101.88,9634.0,87.0239,87.3747,86.8186,87.1694,9634.0
2021-12-02 12:30:00,101.91,102.05,101.31,101.52,9458.0,87.1951,87.3148,86.6817,86.8614,9458.0
2021-12-02 13:00:00,101.22,101.58,101.18,101.29,9363.0,86.6047,86.9127,86.5705,86.6646,9363.0
2021-12-02 13:30:00,101.3,102.1,101.14,102.08,11619.0,86.6731,87.3576,86.5362,87.3405,11619.0
2021-12-02 14:00:00,102.15,102.65,102.06,102.64,21752.0,87.4004,87.8282,87.3234,87.8196,21752.0
2021-12-02 14:30:00,102.62,102.69,102.03,102.43,15502.0,87.8025,87.8624,87.2977,87.64,15502.0
2021-12-02 15:00:00,102.43,102.6,101.61,101.76,29848.0,87.64,87.7854,86.9384,87.0667,29848.0
2021-12-02 15:30:00,101.75,102.18,101.33,101.61,78585.0,87.0582,87.4261,86.6988,86.9384,78585.0
2021-12-03 09:30:00,101.97,102.48,101.49,102.38,11675.0,87.2464,87.6828,86.8357,87.5972,11675.0
2021-12-03 10:00:00,102.32,103.07,101.96,102.78,11532.0,87.5459,88.1876,87.2378,87.9394,11532.0
2021-12-03 10:30:00,102.75,102.75,101.45,101.56,44613.0,87.9138,87.9138,86.8015,86.8956,44613.0
2021-12-03 11:00:00,101.41,101.82,100.96,101.82,20680.0,86.7673,87.1181,86.3822,87.1181,20680.0
2021-12-03 11:30:00,101.9,102.47,101.16,101.17,11485.0,87.1865,87.6742,86.5533,86.5619,11485.0
2021-12-03 12:00:00,101.15,101.9,100.82,101.7,14351.0,86.5448,87.1865,86.2624,87.0154,14351.0
2021-12-03 12:30:00,101.74,102.23,101.61,101.95,9691.0,87.0496,87.4689,86.9384,87.2293,9691.0
2021-12-03 13:00:00,101.86,102.37,101.66,101.92,10218.0,87.1523,87.5886,86.9812,87.2036,10218.0
2021-12-03 13:30:00,101.79,101.98,101.6,101.8,13736.0,87.0924,87.2549,86.9298,87.1009,13736.0
2021-12-03 14:00:00,101.83,102.03,101.44,101.69,13718.0,87.1266,87.2977,86.7929,87.0068,13718.0
2021-12-03 14:30:00,101.84,101.92,101.44,101.61,22456.0,87.1352,87.2036,86.7929,86.9384,22456.0
2021-12-03 15:00:00,101.59,101.83,101.13,101.59,21528.0,86.9213,87.1266,86.5277,86.9213,21528.0
2021-12-03 15:30:00,101.63,102.25,101.49,102.15,68082.0,86.9555,87.486,86.8357,87.4004,68082.0
2021-12-06 09:30:00,103.44,105.14,103.26,105.03,13258.0,88.5041,89.9587,88.3501,89.8646,13258.0
2021-12-06 10:00:00,105.12,105.98,105.08,105.63,10141.0,89.9416,90.6774,89.9073,90.3779,10141.0
2021-12-06 10:30:00,105.74,106.0,105.33,105.87,8354.0,90.472,90.6945,90.1212,90.5833,8354.0
2021-12-06 11:00:00,105.81,105.81,104.29,104.48,15360.0,90.5319,90.5319,89.2314,89.394,15360.0
2021-12-06 11:30:00,104.49,105.06,103.89,104.27,81832.0,89.4025,89.8902,88.8892,89.2143,81832.0
2021-12-06 12:00:00,104.31,105.27,104.3,105.0,45064.0,89.2485,90.0699,89.24,89.8389,45064.0
2021-12-06 12:30:00,105.07,105.08,104.55,104.61,18845.0,89.8988,89.9073,89.4539,89.5052,18845.0
2021-12-06 13:00:00,104.72,105.22,104.54,104.9,34717.0,89.5993,90.0271,89.4453,89.7533,34717.0
2021-12-06 13:30:00,104.76,105.11,104.72,104.92,14705.0,89.6335,89.933,89.5993,89.7704,14705.0
2021-12-06 14:00:00,105.01,105.08,104.67,104.91,13828.0,89.8474,89.9073,89.5565,89.7619,13828.0
2021-12-06 14:30:00,104.96,104.97,104.11,104.41,9874.0,89.8047,89.8132,89.0774,89.3341,9874.0
2021-12-06 15:00:00,104.44,104.49,103.91,104.09,27520.0,89.3597,89.4025,88.9063,89.0603,27520.0
2021-12-06 15:30:00,104.17,104.24,103.59,103.65,93527.0,89.1287,89.1886,88.6325,88.6838,93527.0
2021-12-07 09:30:00,104.7,105.63,104.7,105.51,38350.0,89.5822,90.3779,89.5822,90.2752,38350.0
2021-12-07 10:00:00,105.49,106.65,105.42,106.53,12250.0,90.2581,91.2506,90.1982,91.148,12250.0
2021-12-07 10:30:00,106.59,107.13,106.58,106.58,19937.0,91.1993,91.6613,91.1907,91.1907,19937.0
2021-12-07 11:00:00,106.65,106.76,105.87,106.3,28268.0,91.2506,91.3448,90.5833,90.9512,28268.0
2021-12-07 11:30:00,106.3,106.3,105.86,105.99,12981.0,90.9512,90.9512,90.5747,90.6859,12981.0
2021-12-07 12:00:00,105.99,106.21,105.69,105.9,15597.0,90.6859,90.8742,90.4293,90.6089,15597.0
2021-12-07 12:30:00,105.96,106.21,105.85,106.21,10601.0,90.6603,90.8742,90.5662,90.8742,10601.0
2021-12-07 13:00:00,106.15,106.18,105.57,105.9,10657.0,90.8228,90.8485,90.3266,90.6089,10657.0
2021-12-07 13:30:00,105.91,106.03,105.59,105.97,10096.0,90.6175,90.7202,90.3437,90.6688,10096.0
2021-12-07 14:00:00,105.97,106.19,105.67,106.18,14760.0,90.6688,90.8571,90.4121,90.8485,14760.0
2021-12-07 14:30:00,106.2,106.38,106.08,106.24,14554.0,90.8656,91.0196,90.7629,90.8998,14554.0
2021-12-07 15:00:00,106.25,106.53,106.08,106.09,15504.0,90.9084,91.148,90.7629,90.7715,15504.0
2021-12-07 15:30:00,106.16,106.16,105.16,105.41,59101.0,90.8314,90.8314,89.9758,90.1897,59101.0
2021-12-08 09:30:00,105.47,106.01,104.76,105.37,4823.0,90.241,90.7031,89.6335,90.1555,4823.0
2021-12-08 10:00:00,105.31,106.41,105.23,106.08,59097.0,90.1041,91.0453,90.0357,90.7629,59097.0
2021-12-08 10:30:00,106.12,106.26,105.65,105.91,8873.0,90.7972,90.917,90.395,90.6175,8873.0
2021-12-08 11:00:00,105.8,106.52,105.79,106.44,7388.0,90.5234,91.1394,90.5148,91.071,7388.0
2021-12-08 11:30:00,106.5,106.73,106.38,106.67,5570.0,91.1223,91.3191,91.0196,91.2678,5570.0
2021-12-08 12:00:00,106.8,106.94,106.23,106.65,6440.0,91.379,91.4988,90.8913,91.2506,6440.0
2021-12-08 12:30:00,106.53,106.79,106.49,106.5,6554.0,91.148,91.3704,91.1137,91.1223,6554.0
2021-12-08 13:00:00,106.68,107.1,106.58,107.09,7168.0,91.2763,91.6357,91.1907,91.6271,7168.0
2021-12-08 13:30:00,107.13,107.25,106.85,106.85,11624.0,91.6613,91.764,91.4218,91.4218,11624.0
2021-12-08 14:00:00,106.89,107.02,106.76,106.89,11164.0,91.456,91.5672,91.3448,91.456,11164.0
2021-12-08 14:30:00,106.86,106.98,106.67,106.85,10879.0,91.4303,91.533,91.2678,91.4218,10879.0
2021-12-08 15:00:00,106.81,106.93,106.71,106.85,11020.0,91.3875,91.4902,91.302,91.4218,11020.0
2021-12-08 15:30:00,106.85,107.34,106.55,106.65,57256.0,91.4218,91.841,91.1651,91.2506,57256.0
2021-12-09 09:30:00,105.72,107.04,105.72,106.65,50316.0,90.4549,91.5843,90.4549,91.2506,50316.0
2021-12-09 10:00:00,106.64,107.32,106.62,106.87,10611.0,91.2421,91.8239,91.225,91.4389,10611.0
2021-12-09 10:30:00,106.95,107.12,106.47,106.94,9326.0,91.5073,91.6528,91.0966,91.4988,9326.0
2021-12-09 11:00:00,106.89,107.12,106.61,106.97,10722.0,91.456,91.6528,91.2164,91.5244,10722.0
2021-12-09 11:30:00,107.04,107.56,107.04,107.2,14852.0,91.5843,92.0292,91.5843,91.7212,14852.0
2021-12-09 12:00:00,107.22,107.45,107.02,107.32,15695.0,91.7383,91.9351,91.5672,91.8239,15695.0
2021-12-09 12:30:00,107.41,107.63,107.21,107.63,9073.0,91.9009,92.0891,91.7298,92.0891,9073.0
2021-12-09 13:00:00,107.57,107.83,107.45,107.72,8759.0,92.0378,92.2603,91.9351,92.1661,8759.0
2021-12-09 13:30:00,107.69,107.91,107.59,107.91,8723.0,92.1405,92.3287,92.0549,92.3287,8723.0
2021-12-09 14:00:00,107.88,107.96,107.29,107.29,10976.0,92.303,92.3715,91.7982,91.7982,10976.0
2021-12-09 14:30:00,107.25,107.27,106.96,107.08,9288.0,91.764,91.7811,91.5159,91.6186,9288.0
2021-12-09 15:00:00,107.08,107.1,106.72,107.04,31251.0,91.6186,91.6357,91.3105,91.5843,31251.0
2021-12-09 15:30:00,107.09,107.09,106.33,106.4,48604.0,91.6271,91.6271,90.9768,91.0367,48604.0
2021-12-10 09:30:00,107.34,107.63,105.66,106.07,9134.0,91.841,92.0891,90.4036,90.7544,9134.0
2021-12-10 10:00:00,105.88,106.07,105.0,105.54,13214.0,90.5918,90.7544,89.8389,90.3009,13214.0
2021-12-10 10:30:00,105.84,106.14,105.39,105.63,12184.0,90.5576,90.8143,90.1726,90.3779,12184.0
2021-12-10 11:00:00,105.46,105.51,104.74,105.51,17305.0,90.2325,90.2752,89.6164,90.2752,17305.0
2021-12-10 11:30:00,105.54,106.49,105.43,106.49,25082.0,90.3009,91.1137,90.2068,91.1137,25082.0
2021-12-10 12:00:00,106.45,106.67,106.21,106.27,7599.0,91.0795,91.2678,90.8742,90.9255,7599.0
2021-12-10 12:30:00,106.32,106.56,106.22,106.27,11586.0,90.9683,91.1736,90.8827,90.9255,11586.0
2021-12-10 13:00:00,106.14,106.92,106.13,106.75,17677.0,90.8143,91.4817,90.8057,91.3362,17677.0
2021-12-10 13:30:00,106.72,106.99,106.53,106.64,7528.0,91.3105,91.5415,91.148,91.2421,7528.0
2021-12-10 14:00:00,106.6,107.06,106.49,106.88,10103.0,91.2079,91.6014,91.1137,91.4474,10103.0
2021-12-10 14:30:00,106.89,106.91,106.2,106.2,14510.0,91.456,91.4731,90.8656,90.8656,14510.0
2021-12-10 15:00:00,106.16,106.45,106.1,106.37,14023.0,90.8314,91.0795,90.7801,91.0111,14023.0
2021-12-10 15:30:00,106.32,106.6,106.28,106.44,47934.0,90.9683,91.2079,90.9341,91.071,47934.0
2021-12-13 09:30:00,105.97,106.66,105.09,105.39,16800.0,90.6688,91.2592,89.9159,90.1726,16800.0
2021-12-13 10:00:00,105.33,105.5,104.95,105.44,18743.0,90.1212,90.2667,89.7961,90.2154,18743.0
2021-12-13 10:30:00,105.39,105.62,104.6,104.83,36134.0,90.1726,90.3694,89.4966,89.6934,36134.0
2021-12-13 11:00:00,104.8,104.91,104.34,104.34,16854.0,89.6678,89.7619,89.2742,89.2742,16854.0
2021-12-13 11:30:00,104.4,104.52,103.23,103.24,16363.0,89.3255,89.4282,88.3245,88.333,16363.0
2021-12-13 12:00:00,103.24,104.07,103.19,104.07,24163.0,88.333,89.0432,88.2902,89.0432,24163.0
2021-12-13 12:30:00,104.04,104.22,103.76,103.87,20801.0,89.0175,89.1715,88.7779,88.872,20801.0
2021-12-13 13:00:00,103.92,104.05,103.84,103.98,20924.0,88.9148,89.0261,88.8464,88.9662,20924.0
2021-12-13 13:30:00,103.95,104.32,103.76,104.32,28961.0,88.9405,89.2571,88.7779,89.2571,28961.0
2021-12-13 14:00:00,104.34,105.01,104.21,104.92,23916.0,89.2742,89.8474,89.163,89.7704,23916.0
2021-12-13 14:30:00,104.87,104.92,104.64,104.76,26870.0,89.7277,89.7704,89.5309,89.6335,26870.0
2021-12-13 15:00:00,104.8,104.94,104.63,104.69,27176.0,89.6678,89.7875,89.5223,89.5736,27176.0
2021-12-13 15:30:00,104.71,104.96,104.07,104.27,114447.0,89.5908,89.8047,89.0432,89.2143,114447.0
2021-12-14 09:30:00,103.1,105.21,102.25,105.2,42951.0,88.2132,90.0186,87.486,90.01,42951.0
2021-12-14 10:00:00,104.98,105.67,104.92,105.41,11621.0,89.8218,90.4121,89.7704,90.1897,11621.0
2021-12-14 10:30:00,105.29,105.42,104.79,105.32,29395.0,90.087,90.1982,89.6592,90.1127,29395.0
2021-12-14 11:00:00,105.24,105.99,105.04,105.04,22803.0,90.0442,90.6859,89.8731,89.8731,22803.0
2021-12-14 11:30:00,105.13,105.73,104.99,105.1,8264.0,89.9501,90.4635,89.8303,89.9244,8264.0
2021-12-14 12:00:00,104.94,105.08,104.65,104.96,20529.0,89.7875,89.9073,89.5394,89.8047,20529.0
2021-12-14 12:30:00,104.91,104.99,104.6,104.7,10613.0,89.7619,89.8303,89.4966,89.5822,10613.0
2021-12-14 13:00:00,104.7,104.85,104.41,104.5,21080.0,89.5822,89.7105,89.3341,89.4111,21080.0
2021-12-14 13:30:00,104.47,104.48,104.1,104.35,10150.0,89.3854,89.394,89.0688,89.2827,10150.0
2021-12-14 14:00:00,104.34,104.79,104.17,104.39,9628.0,89.2742,89.6592,89.1287,89.317,9628.0
2021-12-14 14:30:00,104.33,104.34,103.79,104.13,22685.0,89.2656,89.2742,88.8036,89.0945,22685.0
2021-12-14 15:00:00,104.13,104.15,103.74,104.07,26712.0,89.0945,89.1116,88.7608,89.0432,26712.0
2021-12-14 15:30:00,104.05,104.22,103.26,103.49,117631.0,89.0261,89.1715,88.3501,88.5469,117631.0
2021-12-15 09:30:00,102.75,104.05,102.29,102.42,19076.0,87.9138,89.0261,87.5202,87.6314,19076.0
2021-12-15 10:00:00,102.44,102.63,101.83,102.47,22100.0,87.6485,87.8111,87.1266,87.6742,22100.0
2021-12-15 10:30:00,102.47,102.8,102.0,102.23,14166.0,87.6742,87.9565,87.2721,87.4689,14166.0
2021-12-15 11:00:00,102.26,102.74,102.17,102.34,14222.0,87.4945,87.9052,87.4175,87.563,14222.0
2021-12-15 11:30:00,102.32,102.95,102.32,102.81,15733.0,87.5459,88.0849,87.5459,87.9651,15733.0
2021-12-15 12:00:00,102.8,103.2,102.68,102.9,13115.0,87.9565,88.2988,87.8539,88.0421,13115.0
2021-12-15 12:30:00,102.9,103.67,102.9,103.67,16176.0,88.0421,88.7009,88.0421,88.7009,16176.0
2021-12-15 13:00:00,103.65,104.15,103.57,104.04,48793.0,88.6838,89.1116,88.6154,89.0175,48793.0
2021-12-15 13:30:00,104.01,104.11,103.87,104.09,16866.0,88.9918,89.0774,88.872,89.0603,16866.0
2021-12-15 14:00:00,103.99,105.26,103.45,104.22,25203.0,88.9747,90.0613,88.5127,89.1715,25203.0
2021-12-15 14:30:00,104.33,104.58,103.73,103.86,30239.0,89.2656,89.4795,88.7523,88.8635,30239.0
2021-12-15 15:00:00,103.91,104.75,103.74,104.75,46263.0,88.9063,89.625,88.7608,89.625,46263.0
2021-12-15 15:30:00,104.76,105.19,104.39,104.98,115712.0,89.6335,90.0015,89.317,89.8218,115712.0
2021-12-16 09:30:00,106.14,106.58,104.19,106.07,23023.0,90.8143,91.1907,89.1458,90.7544,23023.0
2021-12-16 10:00:00,106.06,106.58,105.76,106.31,21918.0,90.7458,91.1907,90.4891,90.9597,21918.0
2021-12-16 10:30:00,106.38,106.73,106.31,106.42,14915.0,91.0196,91.3191,90.9597,91.0538,14915.0
2021-12-16 11:00:00,106.44,106.58,105.76,106.57,15440.0,91.071,91.1907,90.4891,91.1822,15440.0
2021-12-16 11:30:00,106.5,106.58,105.76,105.79,8513.0,91.1223,91.1907,90.4891,90.5148,8513.0
2021-12-16 12:00:00,105.91,106.06,105.41,105.66,13650.0,90.6175,90.7458,90.1897,90.4036,13650.0
2021-12-16 12:30:00,105.65,105.65,104.74,105.04,12971.0,90.395,90.395,89.6164,89.8731,12971.0
2021-12-16 13:00:00,105.02,105.87,105.01,105.75,19364.0,89.856,90.5833,89.8474,90.4806,19364.0
2021-12-16 13:30:00,105.74,105.89,105.43,105.55,13154.0,90.472,90.6004,90.2068,90.3095,13154.0
2021-12-16 14:00:00,105.57,105.58,105.23,105.38,12528.0,90.3266,90.3351,90.0357,90.164,12528.0
2021-12-16 14:30:00,105.41,105.49,104.63,104.88,22040.0,90.1897,90.2581,89.5223,89.7362,22040.0
2021-12-16 15:00:00,104.87,105.48,104.74,105.37,17979.0,89.7277,90.2496,89.6164,90.1555,17979.0
2021-12-16 15:30:00,105.41,105.56,104.69,104.97,52360.0,90.1897,90.318,89.5736,89.8132,52360.0
2021-12-17 09:30:00,104.63,104.99,103.39,104.02,54787.0,89.5223,89.8303,88.4614,89.0004,54787.0
2021-12-17 10:00:00,104.12,104.38,103.43,104.06,35587.0,89.086,89.3084,88.4956,89.0346,35587.0
2021-12-17 10:30:00,104.04,105.09,103.82,105.02,29002.0,89.0175,89.9159,88.8293,89.856,29002.0
2021-12-17 11:00:00,105.04,105.25,104.55,104.96,11690.0,89.8731,90.0528,89.4539,89.8047,11690.0
2021-12-17 11:30:00,104.93,105.21,104.4,104.52,15820.0,89.779,90.0186,89.3255,89.4282,15820.0
2021-12-17 12:00:00,104.59,104.72,104.12,104.24,12908.0,89.4881,89.5993,89.086,89.1886,12908.0
2021-12-17 12:30:00,104.19,104.85,104.17,104.85,12601.0,89.1458,89.7105,89.1287,89.7105,12601.0
2021-12-17 13:00:00,104.86,105.15,104.37,104.48,14798.0,89.7191,89.9672,89.2999,89.394,14798.0
2021-12-17 13:30:00,104.53,104.94,104.53,104.63,10697.0,89.4367,89.7875,89.4367,89.5223,10697.0
2021-12-17 14:00:00,104.66,104.84,104.26,104.53,16686.0,89.548,89.702,89.2057,89.4367,16686.0
2021-12-17 14:30:00,104.53,104.83,104.47,104.63,17561.0,89.4367,89.6934,89.3854,89.5223,17561.0
2021-12-17 15:00:00,104.63,105.02,104.61,104.65,20479.0,89.5223,89.856,89.5052,89.5394,20479.0
2021-12-17 15:30:00,104.68,105.16,104.37,104.48,84843.0,89.5651,89.9758,89.2999,89.394,84843.0
2021-12-20 09:30:00,103.09,103.4,100.05,100.69,18688.0,88.2047,88.4699,85.6036,86.1512,18688.0
2021-12-20 10:00:00,100.59,100.91,98.25,98.78,37679.0,86.0657,86.3394,84.0635,84.517,37679.0
2021-12-20 10:30:00,98.6,98.75,97.72,97.72,24040.0,84.363,84.4913,83.6101,83.6101,24040.0
2021-12-20 11:00:00,97.7,97.88,96.79,96.93,49902.0,83.5929,83.747,82.8143,82.9341,49902.0
2021-12-20 11:30:00,96.99,97.47,96.83,97.05,35112.0,82.9855,83.3962,82.8486,83.0368,35112.0
2021-12-20 12:00:00,97.12,97.13,96.07,96.36,50330.0,83.0967,83.1052,82.1983,82.4464,50330.0
2021-12-20 12:30:00,96.49,96.5,95.98,96.15,20670.0,82.5577,82.5662,82.1213,82.2668,20670.0
2021-12-20 13:00:00,96.15,96.43,95.68,96.02,48604.0,82.2668,82.5063,81.8646,82.1555,48604.0
2021-12-20 13:30:00,96.18,96.8,96.02,96.56,26893.0,82.2924,82.8229,82.1555,82.6176,26893.0
2021-12-20 14:00:00,96.42,97.32,96.42,97.27,27586.0,82.4978,83.2678,82.4978,83.225,27586.0
2021-12-20 14:30:00,97.26,97.64,97.01,97.43,65899.0,83.2165,83.5416,83.0026,83.3619,65899.0
2021-12-20 15:00:00,97.44,97.46,96.61,97.33,68145.0,83.3705,83.3876,82.6603,83.2764,68145.0
2021-12-20 15:30:00,97.24,97.38,96.8,97.14,129051.0,83.1994,83.3191,82.8229,83.1138,129051.0
2021-12-21 09:30:00,97.55,99.39,97.55,98.0,25765.0,83.4646,85.0389,83.4646,83.8496,25765.0
2021-12-21 10:00:00,98.13,99.42,97.99,99.28,35162.0,83.9609,85.0646,83.8411,84.9448,35162.0
2021-12-21 10:30:00,99.37,99.61,99.0,99.53,20912.0,85.0218,85.2272,84.7052,85.1587,20912.0
2021-12-21 11:00:00,99.38,99.9,99.16,99.82,10214.0,85.0304,85.4753,84.8421,85.4068,10214.0
2021-12-21 11:30:00,99.83,99.9,99.59,99.74,9850.0,85.4154,85.4753,85.21,85.3384,9850.0
2021-12-21 12:00:00,99.87,100.69,99.87,100.54,9633.0,85.4496,86.1512,85.4496,86.0229,9633.0
2021-12-21 12:30:00,100.53,100.64,100.4,100.61,7140.0,86.0143,86.1084,85.9031,86.0828,7140.0
2021-12-21 13:00:00,100.63,100.87,100.49,100.49,10053.0,86.0999,86.3052,85.9801,85.9801,10053.0
2021-12-21 13:30:00,100.4,100.57,100.25,100.37,7820.0,85.9031,86.0485,85.7747,85.8774,7820.0
2021-12-21 14:00:00,100.27,100.46,100.12,100.3,13242.0,85.7919,85.9544,85.6635,85.8175,13242.0
2021-12-21 14:30:00,100.34,100.36,99.89,100.23,11922.0,85.8518,85.8689,85.4667,85.7576,11922.0
2021-12-21 15:00:00,100.2,100.63,100.1,100.56,12674.0,85.732,86.0999,85.6464,86.04,12674.0
2021-12-21 15:30:00,100.53,100.87,100.26,100.79,67921.0,86.0143,86.3052,85.7833,86.2368,67921.0
2021-12-22 09:30:00,101.22,101.46,100.51,101.05,24951.0,86.6047,86.81,85.9972,86.4592,24951.0
2021-12-22 10:00:00,101.21,101.35,100.89,101.0,11361.0,86.5961,86.7159,86.3223,86.4165,11361.0
2021-12-22 10:30:00,101.09,101.1,100.48,100.58,9730.0,86.4935,86.502,85.9715,86.0571,9730.0
2021-12-22 11:00:00,100.45,100.58,99.37,99.38,28802.0,85.9459,86.0571,85.0218,85.0304,28802.0
2021-12-22 11:30:00,99.45,99.6,99.02,99.56,6244.0,85.0903,85.2186,84.7223,85.1844,6244.0
2021-12-22 12:00:00,99.79,99.79,99.35,99.53,5894.0,85.3812,85.3812,85.0047,85.1587,5894.0
2021-12-22 12:30:00,99.47,99.86,99.47,99.75,4546.0,85.1074,85.4411,85.1074,85.3469,4546.0
2021-12-22 13:00:00,99.63,99.66,99.5,99.59,9219.0,85.2443,85.2699,85.133,85.21,9219.0
2021-12-22 13:30:00,99.56,99.62,99.21,99.46,5720.0,85.1844,85.2357,84.8849,85.0988,5720.0
2021-12-22 14:00:00,99.46,99.46,98.85,98.85,6376.0,85.0988,85.0988,84.5769,84.5769,6376.0
2021-12-22 14:30:00,98.92,99.06,98.73,98.73,8223.0,84.6368,84.7566,84.4742,84.4742,8223.0
2021-12-22 15:00:00,98.83,98.98,98.39,98.48,21653.0,84.5598,84.6881,84.1833,84.2603,21653.0
2021-12-22 15:30:00,98.48,98.65,98.06,98.2,118753.0,84.2603,84.4058,83.901,84.0207,118753.0
2021-12-23 09:30:00,98.05,99.28,97.31,97.31,10406.0,83.8924,84.9448,83.2593,83.2593,10406.0
2021-12-23 10:00:00,97.38,98.39,97.38,98.28,15567.0,83.3191,84.1833,83.3191,84.0892,15567.0
2021-12-23 10:30:00,98.13,98.29,97.79,98.08,8150.0,83.9609,84.0978,83.6699,83.9181,8150.0
2021-12-23 11:00:00,98.16,98.66,98.07,98.45,8415.0,83.9865,84.4143,83.9095,84.2347,8415.0
2021-12-23 11:30:00,98.49,98.85,98.49,98.82,6248.0,84.2689,84.5769,84.2689,84.5512,6248.0
2021-12-23 12:00:00,98.85,99.05,98.74,99.02,7543.0,84.5769,84.748,84.4828,84.7223,7543.0
2021-12-23 12:30:00,99.06,99.17,98.88,98.92,8356.0,84.7566,84.8507,84.6026,84.6368,8356.0
2021-12-23 13:00:00,98.9,99.53,98.86,99.45,8226.0,84.6197,85.1587,84.5854,85.0903,8226.0
2021-12-23 13:30:00,99.45,99.54,99.27,99.37,6496.0,85.0903,85.1673,84.9362,85.0218,6496.0
2021-12-23 14:00:00,99.33,99.45,99.13,99.3,5637.0,84.9876,85.0903,84.8165,84.9619,5637.0
2021-12-23 14:30:00,99.27,99.29,98.85,99.0,7463.0,84.9362,84.9534,84.5769,84.7052,7463.0
2021-12-23 15:00:00,99.06,99.06,98.7,98.92,10881.0,84.7566,84.7566,84.4486,84.6368,10881.0
2021-12-23 15:30:00,98.89,99.33,98.69,98.71,43327.0,84.6111,84.9876,84.44,84.4571,43327.0
2021-12-27 09:30:00,99.02,99.8,99.0,99.09,12974.0,84.7223,85.3897,84.7052,84.7822,12974.0
2021-12-27 10:00:00,99.06,100.15,98.85,99.95,8395.0,84.7566,85.6892,84.5769,85.5181,8395.0
2021-12-27 10:30:00,99.91,99.95,99.61,99.84,9706.0,85.4838,85.5181,85.2272,85.4239,9706.0
2021-12-27 11:00:00,99.9,100.34,99.9,100.2,12111.0,85.4753,85.8518,85.4753,85.732,12111.0
2021-12-27 11:30:00,100.08,100.11,99.91,99.91,9542.0,85.6293,85.655,85.4838,85.4838,9542.0
2021-12-27 12:00:00,99.87,99.92,99.56,99.72,8018.0,85.4496,85.4924,85.1844,85.3213,8018.0
2021-12-27 12:30:00,99.74,99.89,99.54,99.85,7352.0,85.3384,85.4667,85.1673,85.4325,7352.0
2021-12-27 13:00:00,99.81,99.81,99.6,99.69,5875.0,85.3983,85.3983,85.2186,85.2956,5875.0
2021-12-27 13:30:00,99.67,99.7,99.5,99.59,9564.0,85.2785,85.3042,85.133,85.21,9564.0
2021-12-27 14:00:00,99.55,99.98,99.54,99.95,14204.0,85.1758,85.5437,85.1673,85.5181,14204.0
2021-12-27 14:30:00,99.93,99.99,99.73,99.83,14290.0,85.501,85.5523,85.3298,85.4154,14290.0
2021-12-27 15:00:00,99.77,99.84,99.66,99.82,14793.0,85.3641,85.4239,85.2699,85.4068,14793.0
2021-12-27 15:30:00,99.83,99.88,99.47,99.73,94187.0,85.4154,85.4582,85.1074,85.3298,94187.0
2021-12-28 09:30:00,99.82,100.83,99.82,100.73,11622.0,85.4068,86.271,85.4068,86.1854,11622.0
2021-12-28 10:00:00,100.63,101.16,100.63,100.93,12792.0,86.0999,86.5533,86.0999,86.3566,12792.0
2021-12-28 10:30:00,101.07,101.17,100.37,100.62,9901.0,86.4763,86.5619,85.8774,86.0913,9901.0
2021-12-28 11:00:00,100.65,100.68,100.14,100.28,8057.0,86.117,86.1427,85.6806,85.8004,8057.0
2021-12-28 11:30:00,100.3,100.39,100.06,100.24,10679.0,85.8175,85.8945,85.6122,85.7662,10679.0
2021-12-28 12:00:00,100.25,100.31,99.99,99.99,10202.0,85.7747,85.8261,85.5523,85.5523,10202.0
2021-12-28 12:30:00,99.95,100.13,99.89,100.02,6126.0,85.5181,85.6721,85.4667,85.578,6126.0
2021-12-28 13:00:00,100.08,100.21,99.82,99.86,11910.0,85.6293,85.7405,85.4068,85.4411,11910.0
2021-12-28 13:30:00,99.89,100.06,99.83,99.91,10103.0,85.4667,85.6122,85.4154,85.4838,10103.0
2021-12-28 14:00:00,99.9,99.93,99.65,99.82,7061.0,85.4753,85.501,85.2614,85.4068,7061.0
2021-12-28 14:30:00,99.82,100.06,99.82,100.06,7928.0,85.4068,85.6122,85.4068,85.6122,7928.0
2021-12-28 15:00:00,100.0,100.36,99.9,100.34,9703.0,85.5608,85.8689,85.4753,85.8518,9703.0
2021-12-28 15:30:00,100.36,100.46,99.76,99.78,51688.0,85.8689,85.9544,85.3555,85.3726,51688.0
2021-12-29 09:30:00,99.85,101.17,99.85,100.72,10607.0,85.4325,86.5619,85.4325,86.1769,10607.0
2021-12-29 10:00:00,100.84,101.03,100.15,100.65,7899.0,86.2796,86.4421,85.6892,86.117,7899.0
2021-12-29 10:30:00,100.54,100.75,100.3,100.56,7160.0,86.0229,86.2025,85.8175,86.04,7160.0
2021-12-29 11:00:00,100.64,100.75,100.41,100.69,9315.0,86.1084,86.2025,85.9116,86.1512,9315.0
2021-12-29 11:30:00,100.65,100.75,100.52,100.73,7530.0,86.117,86.2025,86.0058,86.1854,7530.0
2021-12-29 12:00:00,100.75,100.75,99.99,100.15,12482.0,86.2025,86.2025,85.5523,85.6892,12482.0
2021-12-29 12:30:00,100.17,100.54,100.17,100.54,4260.0,85.7063,86.0229,85.7063,86.0229,4260.0
2021-12-29 13:00:00,100.6,100.76,100.4,100.57,19200.0,86.0742,86.2111,85.9031,86.0485,19200.0
2021-12-29 13:30:00,100.56,100.65,100.47,100.59,6171.0,86.04,86.117,85.963,86.0657,6171.0
2021-12-29 14:00:00,100.57,100.62,100.37,100.41,6364.0,86.0485,86.0913,85.8774,85.9116,6364.0
2021-12-29 14:30:00,100.43,100.43,100.27,100.34,8406.0,85.9288,85.9288,85.7919,85.8518,8406.0
2021-12-29 15:00:00,100.28,100.35,100.04,100.3,10799.0,85.8004,85.8603,85.5951,85.8175,10799.0
2021-12-29 15:30:00,100.33,100.7,100.33,100.45,41538.0,85.8432,86.1598,85.8432,85.9459,41538.0
2021-12-30 09:30:00,100.42,101.6,100.42,101.12,3270.0,85.9202,86.9298,85.9202,86.5191,3270.0
2021-12-30 10:00:00,101.29,101.74,101.27,101.53,6117.0,86.6646,87.0496,86.6475,86.8699,6117.0
2021-12-30 10:30:00,101.63,101.83,101.28,101.36,7175.0,86.9555,87.1266,86.656,86.7245,7175.0
2021-12-30 11:00:00,101.41,101.64,101.33,101.48,11511.0,86.7673,86.964,86.6988,86.8271,11511.0
2021-12-30 11:30:00,101.53,101.95,101.52,101.88,6297.0,86.8699,87.2293,86.8614,87.1694,6297.0
2021-12-30 12:00:00,101.94,101.94,101.67,101.81,3748.0,87.2207,87.2207,86.9897,87.1095,3748.0
2021-12-30 12:30:00,101.8,102.22,101.8,102.17,6296.0,87.1009,87.4603,87.1009,87.4175,6296.0
2021-12-30 13:00:00,102.26,102.29,102.02,102.1,7049.0,87.4945,87.5202,87.2892,87.3576,7049.0
2021-12-30 13:30:00,102.13,102.31,102.04,102.13,5536.0,87.3833,87.5373,87.3063,87.3833,5536.0
2021-12-30 14:00:00,102.09,102.26,101.94,102.26,7190.0,87.3491,87.4945,87.2207,87.4945,7190.0
2021-12-30 14:30:00,102.29,102.3,102.04,102.15,7091.0,87.5202,87.5287,87.3063,87.4004,7091.0
2021-12-30 15:00:00,102.16,102.16,101.78,101.81,10930.0,87.409,87.409,87.0838,87.1095,10930.0
2021-12-30 15:30:00,101.87,101.97,101.49,101.5,54412.0,87.1608,87.2464,86.8357,86.8443,54412.0
2021-12-31 09:30:00,101.17,101.7,101.1,101.16,5078.0,86.5619,87.0154,86.502,86.5533,5078.0
2021-12-31 10:00:00,101.25,101.28,100.47,100.59,13986.0,86.6304,86.656,85.963,86.0657,13986.0
2021-12-31 10:30:00,100.68,100.75,100.38,100.64,5595.0,86.1427,86.2025,85.886,86.1084,5595.0
2021-12-31 11:00:00,100.86,101.24,100.78,101.08,6701.0,86.2967,86.6218,86.2282,86.4849,6701.0
2021-12-31 11:30:00,101.02,101.16,100.71,100.71,4898.0,86.4336,86.5533,86.1683,86.1683,4898.0
2021-12-31 12:00:00,100.59,100.91,100.59,100.89,6364.0,86.0657,86.3394,86.0657,86.3223,6364.0
2021-12-31 12:30:00,100.91,101.07,100.85,101.07,6503.0,86.3394,86.4763,86.2881,86.4763,6503.0
2021-12-31 13:00:00,101.16,101.25,101.14,101.23,3949.0,86.5533,86.6304,86.5362,86.6132,3949.0
2021-12-31 13:30:00,101.21,101.63,101.21,101.53,5948.0,86.5961,86.9555,86.5961,86.8699,5948.0
2021-12-31 14:00:00,101.38,101.47,101.31,101.34,5667.0,86.7416,86.8186,86.6817,86.7074,5667.0
2021-12-31 14:30:00,101.4,101.53,101.3,101.39,6764.0,86.7587,86.8699,86.6731,86.7501,6764.0
2021-12-31 15:00:00,101.45,101.46,101.28,101.35,11196.0,86.8015,86.81,86.656,86.7159,11196.0
2021-12-31 15:30:00,101.39,101.75,101.11,101.22,40855.0,86.7501,87.0582,86.5106,86.6047,40855.0
2022-01-03 09:30:00,101.8,102.81,101.8,102.45,30098.0,87.1009,87.9651,87.1009,87.6571,30098.0
2022-01-03 10:00:00,102.8,102.88,102.07,102.63,7743.0,87.9565,88.025,87.332,87.8111,7743.0
2022-01-03 10:30:00,102.69,102.69,101.68,101.72,10616.0,87.8624,87.8624,86.9983,87.0325,10616.0
2022-01-03 11:00:00,101.85,101.95,101.18,101.35,7750.0,87.1437,87.2293,86.5705,86.7159,7750.0
2022-01-03 11:30:00,101.29,101.41,100.85,101.17,8596.0,86.6646,86.7673,86.2881,86.5619,8596.0
2022-01-03 12:00:00,101.17,101.56,101.16,101.56,6991.0,86.5619,86.8956,86.5533,86.8956,6991.0
2022-01-03 12:30:00,101.64,101.85,101.5,101.63,5921.0,86.964,87.1437,86.8443,86.9555,5921.0
2022-01-03 13:00:00,101.62,101.67,101.34,101.61,7890.0,86.9469,86.9897,86.7074,86.9384,7890.0
2022-01-03 13:30:00,101.57,101.63,101.44,101.63,5638.0,86.9041,86.9555,86.7929,86.9555,5638.0
2022-01-03 14:00:00,101.58,101.83,101.56,101.73,6145.0,86.9127,87.1266,86.8956,87.041,6145.0
2022-01-03 14:30:00,101.8,101.8,101.38,101.69,8924.0,87.1009,87.1009,86.7416,87.0068,8924.0
2022-01-03 15:00:00,101.67,102.1,101.58,102.02,10177.0,86.9897,87.3576,86.9127,87.2892,10177.0
2022-01-03 15:30:00,102.03,102.09,101.5,101.56,71892.0,87.2977,87.3491,86.8443,86.8956,71892.0
2022-01-04 09:30:00,101.79,103.93,101.79,103.8,28370.0,87.0924,88.9234,87.0924,88.8122,28370.0
2022-01-04 10:00:00,103.76,103.85,102.85,103.51,28779.0,88.7779,88.8549,87.9993,88.564,28779.0
2022-01-04 10:30:00,103.7,103.85,103.16,103.41,50562.0,88.7266,88.8549,88.2646,88.4785,50562.0
2022-01-04 11:00:00,103.45,103.54,102.89,103.33,19734.0,88.5127,88.5897,88.0336,88.41,19734.0
2022-01-04 11:30:00,103.29,104.1,103.19,103.94,12048.0,88.3758,89.0688,88.2902,88.9319,12048.0
2022-01-04 12:00:00,104.03,104.24,103.9,104.19,10388.0,89.0089,89.1886,88.8977,89.1458,10388.0
2022-01-04 12:30:00,104.22,104.8,104.18,104.76,11847.0,89.1715,89.6678,89.1373,89.6335,11847.0
2022-01-04 13:00:00,104.77,105.18,104.7,105.18,25155.0,89.6421,89.9929,89.5822,89.9929,25155.0
2022-01-04 13:30:00,105.18,105.25,104.7,104.72,12726.0,89.9929,90.0528,89.5822,89.5993,12726.0
2022-01-04 14:00:00,104.72,105.16,104.71,104.87,8439.0,89.5993,89.9758,89.5908,89.7277,8439.0
2022-01-04 14:30:00,104.87,104.92,104.49,104.58,12339.0,89.7277,89.7704,89.4025,89.4795,12339.0
2022-01-04 15:00:00,104.51,104.92,104.51,104.65,16212.0,89.4196,89.7704,89.4196,89.5394,16212.0
2022-01-04 15:30:00,104.68,104.86,104.32,104.35,44699.0,89.5651,89.7191,89.2571,89.2827,44699.0
2022-01-05 09:30:00,104.46,104.85,103.93,104.44,14832.0,89.3769,89.7105,88.9234,89.3597,14832.0
2022-01-05 10:00:00,104.44,104.77,104.09,104.63,8043.0,89.3597,89.6421,89.0603,89.5223,8043.0
2022-01-05 10:30:00,104.64,104.68,104.26,104.44,3682.0,89.5309,89.5651,89.2057,89.3597,3682.0
2022-01-05 11:00:00,104.41,104.66,104.4,104.45,1907.0,89.3341,89.548,89.3255,89.3683,1907.0
2022-01-05 11:30:00,104.52,104.62,104.38,104.43,2102.0,89.4282,89.5138,89.3084,89.3512,2102.0
2022-01-05 12:00:00,104.38,104.52,104.16,104.29,2415.0,89.3084,89.4282,89.1202,89.2314,2415.0
2022-01-05 12:30:00,104.34,104.49,103.97,103.97,6706.0,89.2742,89.4025,88.9576,88.9576,6706.0
2022-01-05 13:00:00,103.96,104.41,103.86,104.34,15740.0,88.9491,89.3341,88.8635,89.2742,15740.0
2022-01-05 13:30:00,104.35,104.35,103.91,104.15,4428.0,89.2827,89.2827,88.9063,89.1116,4428.0
2022-01-05 14:00:00,104.15,104.19,103.29,103.36,5985.0,89.1116,89.1458,88.3758,88.4357,5985.0
2022-01-05 14:30:00,103.49,103.49,102.46,102.46,4860.0,88.5469,88.5469,87.6656,87.6656,4860.0
2022-01-05 15:00:00,102.51,102.51,101.8,102.1,9055.0,87.7084,87.7084,87.1009,87.3576,9055.0
2022-01-05 15:30:00,102.04,102.24,101.48,101.7,46194.0,87.3063,87.4774,86.8271,87.0154,46194.0
2022-01-06 09:30:00,102.34,102.34,100.46,100.87,8409.0,87.563,87.563,85.9544,86.3052,8409.0
2022-01-06 10:00:00,100.68,100.68,99.46,100.21,13674.0,86.1427,86.1427,85.0988,85.7405,13674.0
2022-01-06 10:30:00,100.26,101.31,99.97,100.97,10621.0,85.7833,86.6817,85.5352,86.3908,10621.0
2022-01-06 11:00:00,101.03,101.56,100.63,101.24,8338.0,86.4421,86.8956,86.0999,86.6218,8338.0
2022-01-06 11:30:00,101.09,101.3,100.73,101.23,4127.0,86.4935,86.6731,86.1854,86.6132,4127.0
2022-01-06 12:00:00,101.16,101.65,101.16,101.59,4157.0,86.5533,86.9726,86.5533,86.9213,4157.0
2022-01-06 12:30:00,101.64,101.68,101.4,101.42,4375.0,86.964,86.9983,86.7587,86.7758,4375.0
2022-01-06 13:00:00,101.37,101.44,100.95,101.05,5727.0,86.733,86.7929,86.3737,86.4592,5727.0
2022-01-06 13:30:00,100.94,101.09,100.71,100.99,3574.0,86.3651,86.4935,86.1683,86.4079,3574.0
2022-01-06 14:00:00,101.0,101.37,100.85,101.23,6102.0,86.4165,86.733,86.2881,86.6132,6102.0
2022-01-06 14:30:00,101.24,101.24,100.83,101.06,5169.0,86.6218,86.6218,86.271,86.4678,5169.0
2022-01-06 15:00:00,101.09,101.25,100.94,101.18,8878.0,86.4935,86.6304,86.3651,86.5705,8878.0
2022-01-06 15:30:00,101.24,101.37,100.57,100.57,53810.0,86.6218,86.733,86.0485,86.0485,53810.0
2022-01-07 09:30:00,100.15,100.64,99.9,100.2,11847.0,85.6892,86.1084,85.4753,85.732,11847.0
2022-01-07 10:00:00,99.92,100.56,99.8,100.32,14797.0,85.4924,86.04,85.3897,85.8346,14797.0
2022-01-07 10:30:00,100.33,100.51,99.47,99.47,7052.0,85.8432,85.9972,85.1074,85.1074,7052.0
2022-01-07 11:00:00,99.47,100.01,99.0,100.01,13764.0,85.1074,85.5694,84.7052,85.5694,13764.0
2022-01-07 11:30:00,99.91,100.19,99.72,100.12,11375.0,85.4838,85.7234,85.3213,85.6635,11375.0
2022-01-07 12:00:00,100.19,100.29,100.05,100.12,9909.0,85.7234,85.809,85.6036,85.6635,9909.0
2022-01-07 12:30:00,100.12,100.47,100.03,100.36,11279.0,85.6635,85.963,85.5865,85.8689,11279.0
2022-01-07 13:00:00,100.41,100.5,99.68,99.68,8372.0,85.9116,85.9886,85.287,85.287,8372.0
2022-01-07 13:30:00,99.69,99.69,99.28,99.31,6953.0,85.2956,85.2956,84.9448,84.9705,6953.0
2022-01-07 14:00:00,99.26,99.3,98.77,99.02,9462.0,84.9277,84.9619,84.5084,84.7223,9462.0
2022-01-07 14:30:00,98.95,99.24,98.77,99.02,9706.0,84.6625,84.9106,84.5084,84.7223,9706.0
2022-01-07 15:00:00,98.98,99.25,98.89,98.9,14742.0,84.6881,84.9191,84.6111,84.6197,14742.0
2022-01-07 15:30:00,98.98,99.12,98.52,98.55,59987.0,84.6881,84.8079,84.2945,84.3202,59987.0
2022-01-10 09:30:00,96.78,96.91,95.03,95.33,29283.0,82.8058,82.917,81.3085,81.5652,29283.0
2022-01-10 10:00:00,95.44,96.02,95.17,96.0,33303.0,81.6593,82.1555,81.4283,82.1384,33303.0
2022-01-10 10:30:00,95.84,96.51,95.19,95.26,20320.0,82.0015,82.5748,81.4454,81.5053,20320.0
2022-01-10 11:00:00,95.22,95.61,94.94,95.61,15926.0,81.471,81.8047,81.2315,81.8047,15926.0
2022-01-10 11:30:00,95.61,95.71,95.09,95.71,21914.0,81.8047,81.8903,81.3598,81.8903,21914.0
2022-01-10 12:00:00,95.65,95.84,95.44,95.49,10857.0,81.8389,82.0015,81.6593,81.702,10857.0
2022-01-10 12:30:00,95.5,95.5,94.66,94.86,15238.0,81.7106,81.7106,80.9919,81.163,15238.0
2022-01-10 13:00:00,94.81,95.48,94.64,95.41,32093.0,81.1202,81.6935,80.9748,81.6336,32093.0
2022-01-10 13:30:00,95.46,95.8,95.27,95.8,11568.0,81.6764,81.9673,81.5138,81.9673,11568.0
2022-01-10 14:00:00,95.75,96.11,95.69,95.84,13886.0,81.9245,82.2325,81.8732,82.0015,13886.0
2022-01-10 14:30:00,95.75,95.82,95.12,95.41,14057.0,81.9245,81.9844,81.3855,81.6336,14057.0
2022-01-10 15:00:00,95.41,95.64,95.22,95.64,11985.0,81.6336,81.8304,81.471,81.8304,11985.0
2022-01-10 15:30:00,95.6,95.99,95.38,95.94,64037.0,81.7962,82.1299,81.6079,82.0871,64037.0
2022-01-11 09:30:00,96.05,96.2,95.01,95.01,9564.0,82.1812,82.3095,81.2914,81.2914,9564.0
2022-01-11 10:00:00,95.04,95.88,95.04,95.39,41759.0,81.317,82.0357,81.317,81.6165,41759.0
2022-01-11 10:30:00,95.56,95.71,94.9,94.9,12339.0,81.7619,81.8903,81.1972,81.1972,12339.0
2022-01-11 11:00:00,94.9,95.22,94.86,95.06,13082.0,81.1972,81.471,81.163,81.3341,13082.0
2022-01-11 11:30:00,95.06,95.79,95.06,95.53,9561.0,81.3341,81.9587,81.3341,81.7363,9561.0
2022-01-11 12:00:00,95.62,95.68,95.41,95.43,10659.0,81.8133,81.8646,81.6336,81.6507,10659.0
2022-01-11 12:30:00,95.49,95.88,95.44,95.88,11309.0,81.702,82.0357,81.6593,82.0357,11309.0
2022-01-11 13:00:00,95.83,96.05,95.72,96.01,15974.0,81.993,82.1812,81.8988,82.147,15974.0
2022-01-11 13:30:00,96.0,96.37,96.0,96.25,6748.0,82.1384,82.455,82.1384,82.3523,6748.0
2022-01-11 14:00:00,96.25,96.27,95.95,96.17,12441.0,82.3523,82.3694,82.0956,82.2839,12441.0
2022-01-11 14:30:00,96.16,96.19,95.99,96.18,8205.0,82.2753,82.301,82.1299,82.2924,8205.0
2022-01-11 15:00:00,96.23,96.53,96.14,96.43,19193.0,82.3352,82.5919,82.2582,82.5063,19193.0
2022-01-11 15:30:00,96.48,96.56,96.14,96.23,83599.0,82.5491,82.6176,82.2582,82.3352,83599.0
2022-01-12 09:30:00,96.63,97.4,96.61,97.38,11489.0,82.6774,83.3363,82.6603,83.3191,11489.0
2022-01-12 10:00:00,96.77,97.06,96.34,96.39,23117.0,82.7972,83.0454,82.4293,82.4721,23117.0
2022-01-12 10:30:00,96.4,96.45,95.62,95.77,8114.0,82.4807,82.5234,81.8133,81.9416,8114.0
2022-01-12 11:00:00,95.75,95.75,94.79,95.26,12802.0,81.9245,81.9245,81.1031,81.5053,12802.0
2022-01-12 11:30:00,95.32,95.59,95.25,95.28,7571.0,81.5566,81.7876,81.4967,81.5224,7571.0
2022-01-12 12:00:00,95.19,95.65,95.16,95.56,6511.0,81.4454,81.8389,81.4197,81.7619,6511.0
2022-01-12 12:30:00,95.61,96.07,95.59,96.03,6945.0,81.8047,82.1983,81.7876,82.1641,6945.0
2022-01-12 13:00:00,96.08,96.11,95.8,96.01,5979.0,82.2069,82.2325,81.9673,82.147,5979.0
2022-01-12 13:30:00,96.03,96.2,95.81,95.81,4055.0,82.1641,82.3095,81.9758,81.9758,4055.0
2022-01-12 14:00:00,95.78,96.05,95.57,96.04,5930.0,81.9502,82.1812,81.7705,82.1726,5930.0
2022-01-12 14:30:00,96.05,96.05,95.79,95.87,8280.0,82.1812,82.1812,81.9587,82.0272,8280.0
2022-01-12 15:00:00,95.82,95.95,95.63,95.74,12916.0,81.9844,82.0956,81.8218,81.916,12916.0
2022-01-12 15:30:00,95.7,96.13,95.66,95.81,58501.0,81.8817,82.2496,81.8475,81.9758,58501.0
2022-01-13 09:30:00,95.92,96.66,95.31,96.2,20889.0,82.07,82.7031,81.548,82.3095,20889.0
2022-01-13 10:00:00,96.01,96.41,95.77,96.0,9711.0,82.147,82.4892,81.9416,82.1384,9711.0
2022-01-13 10:30:00,96.09,96.51,95.48,96.18,14585.0,82.2154,82.5748,81.6935,82.2924,14585.0
2022-01-13 11:00:00,96.27,97.2,96.1,97.2,9721.0,82.3694,83.1651,82.224,83.1651,9721.0
2022-01-13 11:30:00,97.18,97.49,97.13,97.4,4645.0,83.148,83.4133,83.1052,83.3363,4645.0
2022-01-13 12:00:00,97.37,97.5,97.05,97.3,5269.0,83.3106,83.4218,83.0368,83.2507,5269.0
2022-01-13 12:30:00,97.28,97.55,97.06,97.55,5346.0,83.2336,83.4646,83.0454,83.4646,5346.0
2022-01-13 13:00:00,97.55,97.86,97.45,97.81,7986.0,83.4646,83.7298,83.379,83.6871,7986.0
2022-01-13 13:30:00,97.84,97.89,97.77,97.85,7321.0,83.7127,83.7555,83.6528,83.7213,7321.0
2022-01-13 14:00:00,97.91,98.09,97.8,97.95,4477.0,83.7726,83.9266,83.6785,83.8068,4477.0
2022-01-13 14:30:00,97.9,97.99,97.7,97.79,4722.0,83.7641,83.8411,83.5929,83.6699,4722.0
2022-01-13 15:00:00,97.71,97.79,97.35,97.58,13592.0,83.6015,83.6699,83.2935,83.4903,13592.0
2022-01-13 15:30:00,97.51,97.88,97.22,97.87,99524.0,83.4304,83.747,83.1823,83.7384,99524.0
2022-01-14 09:30:00,96.54,96.78,95.56,96.65,25087.0,82.6004,82.8058,81.7619,82.6946,25087.0
2022-01-14 10:00:00,96.51,97.02,96.3,96.72,14082.0,82.5748,83.0111,82.3951,82.7544,14082.0
2022-01-14 10:30:00,96.74,96.74,96.1,96.69,7037.0,82.7716,82.7716,82.224,82.7288,7037.0
2022-01-14 11:00:00,96.8,96.8,96.15,96.46,8920.0,82.8229,82.8229,82.2668,82.532,8920.0
2022-01-14 11:30:00,96.27,96.78,96.27,96.34,5441.0,82.3694,82.8058,82.3694,82.4293,5441.0
2022-01-14 12:00:00,96.24,96.3,95.95,96.06,3144.0,82.3438,82.3951,82.0956,82.1897,3144.0
2022-01-14 12:30:00,96.06,96.24,95.5,95.55,2833.0,82.1897,82.3438,81.7106,81.7534,2833.0
2022-01-14 13:00:00,95.56,95.63,95.36,95.41,5124.0,81.7619,81.8218,81.5908,81.6336,5124.0
2022-01-14 13:30:00,95.42,95.91,95.39,95.88,6617.0,81.6422,82.0614,81.6165,82.0357,6617.0
2022-01-14 14:00:00,95.95,96.09,95.69,95.69,6805.0,82.0956,82.2154,81.8732,81.8732,6805.0
2022-01-14 14:30:00,95.67,96.38,95.67,96.2,6507.0,81.8561,82.4635,81.8561,82.3095,6507.0
2022-01-14 15:00:00,96.23,96.74,96.06,96.53,8058.0,82.3352,82.7716,82.1897,82.5919,8058.0
2022-01-14 15:30:00,96.56,96.9,96.27,96.33,101004.0,82.6176,82.9085,82.3694,82.4208,101004.0
2022-01-18 09:30:00,95.24,95.68,94.75,94.98,13216.0,81.4881,81.8646,81.0689,81.2657,13216.0
2022-01-18 10:00:00,94.97,95.0,93.86,93.99,15208.0,81.2571,81.2828,80.3074,80.4186,15208.0
2022-01-18 10:30:00,94.07,94.28,93.57,93.76,20074.0,80.4871,80.6668,80.0593,80.2218,20074.0
2022-01-18 11:00:00,93.78,93.99,93.35,93.44,9290.0,80.239,80.4186,79.871,79.9481,9290.0
2022-01-18 11:30:00,93.4,93.71,93.12,93.54,11466.0,79.9138,80.1791,79.6743,80.0336,11466.0
2022-01-18 12:00:00,93.56,93.64,93.11,93.36,7335.0,80.0507,80.1192,79.6657,79.8796,7335.0
2022-01-18 12:30:00,93.34,93.67,93.32,93.57,10164.0,79.8625,80.1448,79.8454,80.0593,10164.0
2022-01-18 13:00:00,93.51,93.51,93.19,93.48,6779.0,80.0079,80.0079,79.7341,79.9823,6779.0
2022-01-18 13:30:00,93.56,93.79,93.55,93.65,8999.0,80.0507,80.2475,80.0422,80.1277,8999.0
2022-01-18 14:00:00,93.66,93.89,93.5,93.67,7817.0,80.1363,80.3331,79.9994,80.1448,7817.0
2022-01-18 14:30:00,93.63,94.16,93.62,94.01,9255.0,80.1106,80.5641,80.1021,80.4357,9255.0
2022-01-18 15:00:00,94.0,94.0,93.44,93.65,12665.0,80.4272,80.4272,79.9481,80.1277,12665.0
2022-01-18 15:30:00,93.59,93.84,93.24,93.29,51708.0,80.0764,80.2903,79.7769,79.8197,51708.0
2022-01-19 09:30:00,93.55,94.87,93.39,93.91,34948.0,80.0422,81.1716,79.9053,80.3502,34948.0
2022-01-19 10:00:00,94.09,94.23,93.47,93.5,18084.0,80.5042,80.624,79.9737,79.9994,18084.0
2022-01-19 10:30:00,93.63,94.04,93.36,93.95,15063.0,80.1106,80.4614,79.8796,80.3844,15063.0
2022-01-19 11:00:00,94.04,94.11,93.6,93.83,32677.0,80.4614,80.5213,80.0849,80.2817,32677.0
2022-01-19 11:30:00,93.92,94.69,93.68,94.54,16090.0,80.3587,81.0176,80.1534,80.8892,16090.0
2022-01-19 12:00:00,94.66,95.56,94.56,95.37,16317.0,80.9919,81.7619,80.9063,81.5994,16317.0
2022-01-19 12:30:00,95.28,95.4,94.89,95.23,10529.0,81.5224,81.625,81.1887,81.4796,10529.0
2022-01-19 13:00:00,95.15,95.29,94.89,94.94,9372.0,81.4111,81.5309,81.1887,81.2315,9372.0
2022-01-19 13:30:00,94.87,95.25,94.81,95.08,12271.0,81.1716,81.4967,81.1202,81.3512,12271.0
2022-01-19 14:00:00,95.0,95.05,94.62,94.68,14307.0,81.2828,81.3256,80.9577,81.009,14307.0
2022-01-19 14:30:00,94.72,95.14,94.54,95.01,11243.0,81.0432,81.4026,80.8892,81.2914,11243.0
2022-01-19 15:00:00,95.01,95.38,94.62,94.67,15316.0,81.2914,81.6079,80.9577,81.0005,15316.0
2022-01-19 15:30:00,94.63,94.74,94.12,94.14,51005.0,80.9662,81.0603,80.5299,80.547,51005.0
2022-01-20 09:30:00,94.03,94.84,93.84,94.27,6929.0,80.4529,81.1459,80.2903,80.6582,6929.0
2022-01-20 10:00:00,94.19,94.51,93.85,94.11,7509.0,80.5898,80.8636,80.2989,80.5213,7509.0
2022-01-20 10:30:00,94.18,94.76,94.18,94.7,4378.0,80.5812,81.0775,80.5812,81.0261,4378.0
2022-01-20 11:00:00,94.82,94.91,94.46,94.66,16702.0,81.1288,81.2058,80.8208,80.9919,16702.0
2022-01-20 11:30:00,94.68,94.7,93.92,93.94,4872.0,81.009,81.0261,80.3587,80.3759,4872.0
2022-01-20 12:00:00,93.84,93.84,93.41,93.64,9384.0,80.2903,80.2903,79.9224,80.1192,9384.0
2022-01-20 12:30:00,93.67,93.73,93.11,93.15,7527.0,80.1448,80.1962,79.6657,79.6999,7527.0
2022-01-20 13:00:00,93.08,93.08,92.56,92.8,8459.0,79.64,79.64,79.1951,79.4005,8459.0
2022-01-20 13:30:00,92.81,93.01,92.68,92.68,10768.0,79.409,79.5801,79.2978,79.2978,10768.0
2022-01-20 14:00:00,92.72,92.97,92.1,92.24,13857.0,79.332,79.5459,78.8015,78.9213,13857.0
2022-01-20 14:30:00,92.18,92.21,91.63,91.67,19668.0,78.87,78.8957,78.3994,78.4336,19668.0
2022-01-20 15:00:00,91.62,91.77,91.01,91.1,44977.0,78.3908,78.5192,77.8689,77.9459,44977.0
2022-01-20 15:30:00,91.08,91.09,89.89,89.91,157962.0,77.9288,77.9374,76.9106,76.9278,157962.0
2022-01-21 09:30:00,89.09,91.0,88.1,90.91,35802.0,76.2262,77.8604,75.3791,77.7834,35802.0
2022-01-21 10:00:00,90.86,90.89,89.2,90.63,49627.0,77.7406,77.7663,76.3203,77.5438,49627.0
2022-01-21 10:30:00,90.51,91.75,90.48,91.51,23549.0,77.4411,78.5021,77.4155,78.2967,23549.0
2022-01-21 11:00:00,91.59,92.36,91.48,92.36,29916.0,78.3652,79.024,78.2711,79.024,29916.0
2022-01-21 11:30:00,92.42,92.67,91.73,92.06,15612.0,79.0753,79.2892,78.485,78.7673,15612.0
2022-01-21 12:00:00,91.95,92.18,91.57,91.7,16492.0,78.6732,78.87,78.3481,78.4593,16492.0
2022-01-21 12:30:00,91.6,92.2,91.6,92.2,14424.0,78.3737,78.8871,78.3737,78.8871,14424.0
2022-01-21 13:00:00,92.21,92.58,91.94,91.99,12664.0,78.8957,79.2122,78.6646,78.7074,12664.0
2022-01-21 13:30:00,91.97,92.61,91.89,92.31,19536.0,78.6903,79.2379,78.6219,78.9812,19536.0
2022-01-21 14:00:00,92.25,92.61,91.97,92.02,11420.0,78.9299,79.2379,78.6903,78.7331,11420.0
2022-01-21 14:30:00,91.95,92.57,91.67,92.13,47906.0,78.6732,79.2037,78.4336,78.8272,47906.0
2022-01-21 15:00:00,92.05,92.17,91.18,91.21,28696.0,78.7588,78.8614,78.0144,78.04,28696.0
2022-01-21 15:30:00,91.36,91.99,91.33,91.43,116557.0,78.1684,78.7074,78.1427,78.2283,116557.0
2022-01-24 09:30:00,89.84,91.89,89.69,90.96,13631.0,76.8679,78.6219,76.7395,77.8261,13631.0
2022-01-24 10:00:00,90.8,91.56,90.32,91.37,20492.0,77.6892,78.3395,77.2786,78.1769,20492.0
2022-01-24 10:30:00,91.31,92.41,91.19,92.0,13299.0,78.1256,79.0668,78.0229,78.716,13299.0
2022-01-24 11:00:00,91.91,92.01,91.45,91.69,18145.0,78.639,78.7245,78.2454,78.4507,18145.0
2022-01-24 11:30:00,91.77,92.23,91.04,91.78,21406.0,78.5192,78.9128,77.8946,78.5277,21406.0
2022-01-24 12:00:00,91.76,91.97,90.51,90.68,8696.0,78.5106,78.6903,77.4411,77.5866,8696.0
2022-01-24 12:30:00,90.73,91.8,90.72,91.7,13366.0,77.6294,78.5449,77.6208,78.4593,13366.0
2022-01-24 13:00:00,91.59,92.75,91.46,92.02,8714.0,78.3652,79.3577,78.2539,78.7331,8714.0
2022-01-24 13:30:00,92.0,93.11,92.0,93.06,12526.0,78.716,79.6657,78.716,79.6229,12526.0
2022-01-24 14:00:00,93.18,93.9,93.18,93.78,37077.0,79.7256,80.3416,79.7256,80.239,37077.0
2022-01-24 14:30:00,93.8,93.98,93.16,93.84,23397.0,80.2561,80.4101,79.7085,80.2903,23397.0
2022-01-24 15:00:00,94.02,94.74,94.01,94.58,25666.0,80.4443,81.0603,80.4357,80.9234,25666.0
2022-01-24 15:30:00,94.53,94.89,94.04,94.43,112039.0,80.8807,81.1887,80.4614,80.7951,112039.0
2022-01-25 09:30:00,92.92,93.07,91.66,92.5,13401.0,79.5031,79.6315,78.4251,79.1438,13401.0
2022-01-25 10:00:00,92.46,92.84,91.6,92.84,12165.0,79.1096,79.4347,78.3737,79.4347,12165.0
2022-01-25 10:30:00,92.95,93.32,92.24,92.24,11253.0,79.5288,79.8454,78.9213,78.9213,11253.0
2022-01-25 11:00:00,92.02,93.27,92.02,93.16,11706.0,78.7331,79.8026,78.7331,79.7085,11706.0
2022-01-25 11:30:00,93.14,93.14,92.27,92.61,6343.0,79.6914,79.6914,78.947,79.2379,6343.0
2022-01-25 12:00:00,92.52,93.12,92.31,92.9,11587.0,79.1609,79.6743,78.9812,79.486,11587.0
2022-01-25 12:30:00,92.83,92.83,91.86,92.06,7981.0,79.4261,79.4261,78.5962,78.7673,7981.0
2022-01-25 13:00:00,92.0,92.02,91.54,91.93,12860.0,78.716,78.7331,78.3224,78.6561,12860.0
2022-01-25 13:30:00,92.06,93.24,92.06,93.23,5500.0,78.7673,79.7769,78.7673,79.7684,5500.0
2022-01-25 14:00:00,93.19,93.56,93.11,93.56,7536.0,79.7341,80.0507,79.6657,80.0507,7536.0
2022-01-25 14:30:00,93.58,94.17,93.43,94.09,8198.0,80.0678,80.5726,79.9395,80.5042,8198.0
2022-01-25 15:00:00,94.09,94.09,93.26,93.26,17016.0,80.5042,80.5042,79.794,79.794,17016.0
2022-01-25 15:30:00,93.33,93.66,93.02,93.31,56547.0,79.8539,80.1363,79.5887,79.8368,56547.0
2022-01-26 09:30:00,94.78,95.69,94.44,94.85,19132.0,81.0946,81.8732,80.8037,81.1545,19132.0
2022-01-26 10:00:00,94.85,94.85,92.92,93.1,22243.0,81.1545,81.1545,79.5031,79.6571,22243.0
2022-01-26 10:30:00,92.92,93.14,92.42,92.62,21499.0,79.5031,79.6914,79.0753,79.2465,21499.0
2022-01-26 11:00:00,92.55,92.88,91.81,92.46,18729.0,79.1866,79.4689,78.5534,79.1096,18729.0
2022-01-26 11:30:00,92.52,93.04,92.2,92.91,11073.0,79.1609,79.6058,78.8871,79.4946,11073.0
2022-01-26 12:00:00,92.88,93.17,92.69,92.72,13675.0,79.4689,79.717,79.3063,79.332,13675.0
2022-01-26 12:30:00,92.65,92.65,91.74,92.06,30590.0,79.2721,79.2721,78.4935,78.7673,30590.0
2022-01-26 13:00:00,91.95,92.16,91.52,91.85,32965.0,78.6732,78.8529,78.3053,78.5876,32965.0
2022-01-26 13:30:00,91.6,92.43,91.6,92.22,6721.0,78.3737,79.0839,78.3737,78.9042,6721.0
2022-01-26 14:00:00,92.27,92.72,91.67,92.6,40576.0,78.947,79.332,78.4336,79.2293,40576.0
2022-01-26 14:30:00,92.43,92.49,90.35,90.8,28900.0,79.0839,79.1352,77.3042,77.6892,28900.0
2022-01-26 15:00:00,90.76,90.76,89.46,90.55,26592.0,77.655,77.655,76.5427,77.4753,26592.0
2022-01-26 15:30:00,90.69,90.9,90.01,90.55,129322.0,77.5951,77.7748,77.0133,77.4753,129322.0
2022-01-27 09:30:00,91.75,94.3,91.75,93.4,36006.0,78.5021,80.6839,78.5021,79.9138,36006.0
2022-01-27 10:00:00,93.29,93.98,92.91,93.64,29995.0,79.8197,80.4101,79.4946,80.1192,29995.0
2022-01-27 10:30:00,93.59,94.13,93.26,93.96,35008.0,80.0764,80.5384,79.794,80.393,35008.0
2022-01-27 11:00:00,94.04,94.48,93.64,93.75,80386.0,80.4614,80.8379,80.1192,80.2133,80386.0
2022-01-27 11:30:00,93.73,94.16,93.63,94.0,12445.0,80.1962,80.5641,80.1106,80.4272,12445.0
2022-01-27 12:00:00,93.97,94.11,93.17,93.31,243960.0,80.4015,80.5213,79.717,79.8368,243960.0
2022-01-27 12:30:00,93.16,93.33,92.7,93.33,27419.0,79.7085,79.8539,79.3149,79.8539,27419.0
2022-01-27 13:00:00,93.24,93.25,91.7,91.72,6641.0,79.7769,79.7855,78.4593,78.4764,6641.0
2022-01-27 13:30:00,91.66,91.99,91.11,91.66,9772.0,78.4251,78.7074,77.9545,78.4251,9772.0
2022-01-27 14:00:00,91.77,92.01,91.43,91.56,11397.0,78.5192,78.7245,78.2283,78.3395,11397.0
2022-01-27 14:30:00,91.46,91.8,91.02,91.35,41702.0,78.2539,78.5449,77.8775,78.1598,41702.0
2022-01-27 15:00:00,91.51,91.68,90.71,91.0,20322.0,78.2967,78.4422,77.6122,77.8604,20322.0
2022-01-27 15:30:00,91.05,91.82,90.9,91.23,94390.0,77.9031,78.562,77.7748,78.0572,94390.0
2022-01-28 09:30:00,91.04,91.62,90.22,90.99,8834.0,77.8946,78.3908,77.193,77.8518,8834.0
2022-01-28 10:00:00,90.69,91.44,89.94,90.01,6483.0,77.5951,78.2368,76.9534,77.0133,6483.0
2022-01-28 10:30:00,89.98,90.45,89.71,90.39,15826.0,76.9876,77.3898,76.7566,77.3384,15826.0
2022-01-28 11:00:00,90.34,90.93,90.12,90.56,10504.0,77.2957,77.8005,77.1074,77.4839,10504.0
2022-01-28 11:30:00,90.51,91.19,90.4,91.19,7895.0,77.4411,78.0229,77.347,78.0229,7895.0
2022-01-28 12:00:00,91.01,91.39,90.58,90.73,17901.0,77.8689,78.1941,77.501,77.6294,17901.0
2022-01-28 12:30:00,90.74,90.91,90.29,90.38,8425.0,77.6379,77.7834,77.2529,77.3299,8425.0
2022-01-28 13:00:00,90.44,90.88,90.42,90.72,9303.0,77.3812,77.7577,77.3641,77.6208,9303.0
2022-01-28 13:30:00,90.68,91.12,90.66,91.08,9831.0,77.5866,77.963,77.5695,77.9288,9831.0
2022-01-28 14:00:00,91.12,91.18,89.77,89.77,7973.0,77.963,78.0144,76.808,76.808,7973.0
2022-01-28 14:30:00,89.8,90.87,89.79,90.78,14524.0,76.8336,77.7491,76.8251,77.6721,14524.0
2022-01-28 15:00:00,90.72,91.33,90.72,91.24,23279.0,77.6208,78.1427,77.6208,78.0657,23279.0
2022-01-28 15:30:00,91.16,92.2,90.9,92.13,86695.0,77.9973,78.8871,77.7748,78.8272,86695.0
2022-01-31 09:30:00,90.99,92.66,90.99,92.47,59960.0,77.8518,79.2807,77.8518,79.1181,59960.0
2022-01-31 10:00:00,92.46,92.58,91.81,92.14,10631.0,79.1096,79.2122,78.5534,78.8358,10631.0
2022-01-31 10:30:00,91.89,92.28,91.69,92.01,37899.0,78.6219,78.9555,78.4507,78.7245,37899.0
2022-01-31 11:00:00,92.05,92.55,91.94,92.47,12147.0,78.7588,79.1866,78.6646,79.1181,12147.0
2022-01-31 11:30:00,92.36,92.44,91.98,92.03,8469.0,79.024,79.0924,78.6989,78.7416,8469.0
2022-01-31 12:00:00,92.03,92.42,92.02,92.21,10126.0,78.7416,79.0753,78.7331,78.8957,10126.0
2022-01-31 12:30:00,92.14,92.19,91.79,92.12,9222.0,78.8358,78.8785,78.5363,78.8186,9222.0
2022-01-31 13:00:00,92.1,92.32,91.93,92.16,17495.0,78.8015,78.9898,78.6561,78.8529,17495.0
2022-01-31 13:30:00,92.14,92.14,91.69,91.93,30196.0,78.8358,78.8358,78.4507,78.6561,30196.0
2022-01-31 14:00:00,91.93,92.51,91.83,92.48,12854.0,78.6561,79.1523,78.5705,79.1267,12854.0
2022-01-31 14:30:00,92.45,92.58,92.33,92.52,16912.0,79.101,79.2122,78.9983,79.1609,16912.0
2022-01-31 15:00:00,92.53,92.76,91.91,92.12,38467.0,79.1694,79.3662,78.639,78.8186,38467.0
2022-01-31 15:30:00,92.05,93.13,91.89,93.12,94451.0,78.7588,79.6828,78.6219,79.6743,94451.0
2022-02-01 09:30:00,93.75,94.66,93.1,93.17,10715.0,80.2133,80.9919,79.6571,79.717,10715.0
2022-02-01 10:00:00,93.2,94.06,92.66,94.04,26437.0,79.7427,80.4785,79.2807,80.4614,26437.0
2022-02-01 10:30:00,93.99,94.26,93.63,93.95,36055.0,80.4186,80.6497,80.1106,80.3844,36055.0
2022-02-01 11:00:00,93.89,94.21,93.49,93.66,20280.0,80.3331,80.6069,79.9908,80.1363,20280.0
2022-02-01 11:30:00,93.68,93.79,93.23,93.48,7449.0,80.1534,80.2475,79.7684,79.9823,7449.0
2022-02-01 12:00:00,93.4,93.41,92.65,92.92,10325.0,79.9138,79.9224,79.2721,79.5031,10325.0
2022-02-01 12:30:00,92.78,93.12,92.68,93.12,13309.0,79.3834,79.6743,79.2978,79.6743,13309.0
2022-02-01 13:00:00,93.13,93.13,92.85,93.04,5319.0,79.6828,79.6828,79.4432,79.6058,5319.0
2022-02-01 13:30:00,93.0,93.24,92.75,93.01,8968.0,79.5716,79.7769,79.3577,79.5801,8968.0
2022-02-01 14:00:00,93.1,93.22,92.83,93.02,7113.0,79.6571,79.7598,79.4261,79.5887,7113.0
2022-02-01 14:30:00,93.02,93.19,92.87,93.07,10657.0,79.5887,79.7341,79.4604,79.6315,10657.0
2022-02-01 15:00:00,93.0,93.4,92.99,93.4,19736.0,79.5716,79.9138,79.563,79.9138,19736.0
2022-02-01 15:30:00,93.4,93.44,93.0,93.09,87793.0,79.9138,79.9481,79.5716,79.6486,87793.0
2022-02-02 09:30:00,94.0,94.41,92.33,92.33,6333.0,80.4272,80.778,78.9983,78.9983,6333.0
2022-02-02 10:00:00,92.58,93.03,91.41,91.55,44164.0,79.2122,79.5973,78.2112,78.331,44164.0
2022-02-02 10:30:00,91.62,92.28,91.41,91.88,62201.0,78.3908,78.9555,78.2112,78.6133,62201.0
2022-02-02 11:00:00,92.01,92.53,91.18,91.22,23344.0,78.7245,79.1694,78.0144,78.0486,23344.0
2022-02-02 11:30:00,91.18,91.21,90.55,91.08,15764.0,78.0144,78.04,77.4753,77.9288,15764.0
2022-02-02 12:00:00,90.96,91.86,90.9,91.64,14196.0,77.8261,78.5962,77.7748,78.408,14196.0
2022-02-02 12:30:00,91.76,92.24,91.62,92.23,8780.0,78.5106,78.9213,78.3908,78.9128,8780.0
2022-02-02 13:00:00,92.23,92.74,92.2,92.38,18731.0,78.9128,79.3491,78.8871,79.0411,18731.0
2022-02-02 13:30:00,92.33,92.52,91.93,92.22,12062.0,78.9983,79.1609,78.6561,78.9042,12062.0
2022-02-02 14:00:00,92.22,92.4,91.93,92.14,11166.0,78.9042,79.0582,78.6561,78.8358,11166.0
2022-02-02 14:30:00,92.13,92.27,91.99,92.1,16309.0,78.8272,78.947,78.7074,78.8015,16309.0
2022-02-02 15:00:00,92.04,92.27,91.8,92.0,27067.0,78.7502,78.947,78.5449,78.716,27067.0
2022-02-02 15:30:00,92.0,92.3,91.62,91.68,102523.0,78.716,78.9727,78.3908,78.4422,102523.0
2022-02-03 09:30:00,90.57,91.72,90.19,90.23,10676.0,77.4925,78.4764,77.1673,77.2015,10676.0
2022-02-03 10:00:00,90.28,90.93,90.12,90.3,15005.0,77.2443,77.8005,77.1074,77.2614,15005.0
2022-02-03 10:30:00,90.28,90.74,90.25,90.3,17948.0,77.2443,77.6379,77.2187,77.2614,17948.0
2022-02-03 11:00:00,90.28,90.79,89.94,90.11,26369.0,77.2443,77.6807,76.9534,77.0989,26369.0
2022-02-03 11:30:00,90.12,90.36,89.58,89.58,11637.0,77.1074,77.3128,76.6454,76.6454,11637.0
2022-02-03 12:00:00,89.64,90.61,89.64,90.58,10386.0,76.6967,77.5267,76.6967,77.501,10386.0
2022-02-03 12:30:00,90.56,90.6,90.29,90.38,13391.0,77.4839,77.5181,77.2529,77.3299,13391.0
2022-02-03 13:00:00,90.34,90.81,90.3,90.66,9639.0,77.2957,77.6978,77.2614,77.5695,9639.0
2022-02-03 13:30:00,90.72,90.89,90.38,90.45,10243.0,77.6208,77.7663,77.3299,77.3898,10243.0
2022-02-03 14:00:00,90.5,90.77,90.19,90.19,68956.0,77.4326,77.6636,77.1673,77.1673,68956.0
2022-02-03 14:30:00,90.25,90.25,89.8,89.98,10910.0,77.2187,77.2187,76.8336,76.9876,10910.0
2022-02-03 15:00:00,90.04,90.34,89.81,90.04,19137.0,77.039,77.2957,76.8422,77.039,19137.0
2022-02-03 15:30:00,90.01,90.03,89.03,89.11,78963.0,77.0133,77.0304,76.1748,76.2433,78963.0
2022-02-04 09:30:00,89.09,89.49,88.47,88.98,52635.0,76.2262,76.5684,75.6957,76.132,52635.0
2022-02-04 10:00:00,89.1,89.16,88.04,88.13,17396.0,76.2347,76.286,75.3278,75.4048,17396.0
2022-02-04 10:30:00,87.99,88.3,87.77,88.3,20231.0,75.285,75.5502,75.0968,75.5502,20231.0
2022-02-04 11:00:00,88.25,88.58,87.91,88.36,15371.0,75.5074,75.7898,75.2165,75.6016,15371.0
2022-02-04 11:30:00,88.32,88.65,88.19,88.41,10831.0,75.5673,75.8497,75.4561,75.6443,10831.0
2022-02-04 12:00:00,88.36,88.51,88.13,88.3,15593.0,75.6016,75.7299,75.4048,75.5502,15593.0
2022-02-04 12:30:00,88.3,88.97,88.12,88.9,12269.0,75.5502,76.1235,75.3962,76.0636,12269.0
2022-02-04 13:00:00,89.04,89.64,89.04,89.4,9220.0,76.1834,76.6967,76.1834,76.4914,9220.0
2022-02-04 13:30:00,89.52,89.73,89.52,89.73,7151.0,76.5941,76.7737,76.5941,76.7737,7151.0
2022-02-04 14:00:00,89.74,89.74,89.46,89.57,7533.0,76.7823,76.7823,76.5427,76.6368,7533.0
2022-02-04 14:30:00,89.62,90.09,89.62,89.86,13068.0,76.6796,77.0818,76.6796,76.885,13068.0
2022-02-04 15:00:00,89.89,90.32,89.89,90.13,25286.0,76.9106,77.2786,76.9106,77.116,25286.0
2022-02-04 15:30:00,90.08,90.1,88.94,89.0,114453.0,77.0732,77.0903,76.0978,76.1492,114453.0
2022-02-07 09:30:00,89.07,90.44,88.75,89.12,13047.0,76.209,77.3812,75.9352,76.2518,13047.0
2022-02-07 10:00:00,89.05,89.21,88.37,88.4,8912.0,76.1919,76.3288,75.6101,75.6358,8912.0
2022-02-07 10:30:00,88.31,89.08,88.23,89.02,11356.0,75.5588,76.2176,75.4903,76.1663,11356.0
2022-02-07 11:00:00,89.0,89.2,88.69,88.69,12572.0,76.1492,76.3203,75.8839,75.8839,12572.0
2022-02-07 11:30:00,88.66,88.74,88.12,88.65,12717.0,75.8582,75.9267,75.3962,75.8497,12717.0
2022-02-07 12:00:00,88.71,88.84,88.46,88.77,21039.0,75.901,76.0123,75.6871,75.9524,21039.0
2022-02-07 12:30:00,88.68,89.06,88.59,88.96,12212.0,75.8754,76.2005,75.7984,76.1149,12212.0
2022-02-07 13:00:00,88.97,89.08,88.74,89.02,12108.0,76.1235,76.2176,75.9267,76.1663,12108.0
2022-02-07 13:30:00,89.03,89.2,88.99,89.12,11723.0,76.1748,76.3203,76.1406,76.2518,11723.0
2022-02-07 14:00:00,89.11,89.32,89.02,89.25,16584.0,76.2433,76.4229,76.1663,76.3631,16584.0
2022-02-07 14:30:00,89.25,89.54,89.18,89.52,17230.0,76.3631,76.6112,76.3032,76.5941,17230.0
2022-02-07 15:00:00,89.47,89.89,89.46,89.87,32103.0,76.5513,76.9106,76.5427,76.8935,32103.0
2022-02-07 15:30:00,89.95,90.16,88.89,89.31,112575.0,76.962,77.1417,76.055,76.4144,112575.0
2022-02-08 09:30:00,89.4,90.36,89.37,90.19,8795.0,76.4914,77.3128,76.4657,77.1673,8795.0
2022-02-08 10:00:00,90.02,90.87,89.79,90.75,9709.0,77.0219,77.7491,76.8251,77.6465,9709.0
2022-02-08 10:30:00,90.76,91.65,90.65,91.58,15122.0,77.655,78.4165,77.5609,78.3566,15122.0
2022-02-08 11:00:00,91.59,91.9,91.47,91.85,11697.0,78.3652,78.6304,78.2625,78.5876,11697.0
2022-02-08 11:30:00,91.85,92.16,91.77,92.03,9137.0,78.5876,78.8529,78.5192,78.7416,9137.0
2022-02-08 12:00:00,92.1,92.41,92.1,92.34,10253.0,78.8015,79.0668,78.8015,79.0069,10253.0
2022-02-08 12:30:00,92.4,92.83,92.39,92.51,21971.0,79.0582,79.4261,79.0497,79.1523,21971.0
2022-02-08 13:00:00,92.55,92.58,91.88,92.15,12115.0,79.1866,79.2122,78.6133,78.8443,12115.0
2022-02-08 13:30:00,92.23,92.26,91.91,92.08,9806.0,78.9128,78.9384,78.639,78.7844,9806.0
2022-02-08 14:00:00,92.09,92.29,91.68,91.98,15745.0,78.793,78.9641,78.4422,78.6989,15745.0
2022-02-08 14:30:00,91.97,92.49,91.93,92.41,31170.0,78.6903,79.1352,78.6561,79.0668,31170.0
2022-02-08 15:00:00,92.45,93.27,92.32,92.86,113967.0,79.101,79.8026,78.9898,79.4518,113967.0
2022-02-08 15:30:00,92.87,93.33,92.73,93.0,68925.0,79.4604,79.8539,79.3406,79.5716,68925.0
2022-02-09 09:30:00,93.7,94.36,93.23,94.34,14570.0,80.1705,80.7352,79.7684,80.7181,14570.0
2022-02-09 10:00:00,94.39,95.42,94.21,95.34,29570.0,80.7609,81.6422,80.6069,81.5737,29570.0
2022-02-09 10:30:00,95.34,95.38,94.81,95.38,40358.0,81.5737,81.6079,81.1202,81.6079,40358.0
2022-02-09 11:00:00,95.38,95.63,95.19,95.45,11677.0,81.6079,81.8218,81.4454,81.6678,11677.0
2022-02-09 11:30:00,95.36,95.44,94.81,94.88,11476.0,81.5908,81.6593,81.1202,81.1801,11476.0
2022-02-09 12:00:00,94.93,95.01,94.7,94.74,17179.0,81.2229,81.2914,81.0261,81.0603,17179.0
2022-02-09 12:30:00,94.77,95.15,94.73,95.01,10007.0,81.086,81.4111,81.0518,81.2914,10007.0
2022-02-09 13:00:00,95.07,95.13,94.96,95.05,7383.0,81.3427,81.394,81.2486,81.3256,7383.0
2022-02-09 13:30:00,95.0,95.5,94.92,95.47,10459.0,81.2828,81.7106,81.2144,81.6849,10459.0
2022-02-09 14:00:00,95.52,95.65,95.29,95.36,13068.0,81.7277,81.8389,81.5309,81.5908,13068.0
2022-02-09 14:30:00,95.38,95.78,95.31,95.65,52270.0,81.6079,81.9502,81.548,81.8389,52270.0
2022-02-09 15:00:00,95.62,95.66,95.43,95.5,20265.0,81.8133,81.8475,81.6507,81.7106,20265.0
2022-02-09 15:30:00,95.48,95.79,95.18,95.32,66406.0,81.6935,81.9587,81.4368,81.5566,66406.0
2022-02-10 09:30:00,93.61,95.45,93.61,95.4,17492.0,80.0935,81.6678,80.0935,81.625,17492.0
2022-02-10 10:00:00,95.53,95.85,95.45,95.8,28246.0,81.7363,82.0101,81.6678,81.9673,28246.0
2022-02-10 10:30:00,95.87,96.44,95.75,96.1,19113.0,82.0272,82.5149,81.9245,82.224,19113.0
2022-02-10 11:00:00,96.05,96.12,95.49,95.58,13570.0,82.1812,82.2411,81.702,81.7791,13570.0
2022-02-10 11:30:00,95.65,95.95,95.04,95.9,25292.0,81.8389,82.0956,81.317,82.0528,25292.0
2022-02-10 12:00:00,95.89,96.16,95.81,96.09,13389.0,82.0443,82.2753,81.9758,82.2154,13389.0
2022-02-10 12:30:00,96.1,96.52,95.43,95.76,10547.0,82.224,82.5833,81.6507,81.9331,10547.0
2022-02-10 13:00:00,95.7,95.82,94.73,94.87,16277.0,81.8817,81.9844,81.0518,81.1716,16277.0
2022-02-10 13:30:00,94.75,94.87,94.5,94.84,4333.0,81.0689,81.1716,80.855,81.1459,4333.0
2022-02-10 14:00:00,94.94,94.94,94.12,94.58,7342.0,81.2315,81.2315,80.5299,80.9234,7342.0
2022-02-10 14:30:00,94.58,94.89,94.1,94.1,23831.0,80.9234,81.1887,80.5128,80.5128,23831.0
2022-02-10 15:00:00,94.08,94.58,94.04,94.34,23483.0,80.4956,80.9234,80.4614,80.7181,23483.0
2022-02-10 15:30:00,94.32,94.5,93.7,94.27,83682.0,80.701,80.855,80.1705,80.6582,83682.0
2022-02-11 09:30:00,94.81,94.81,93.64,93.64,6189.0,81.1202,81.1202,80.1192,80.1192,6189.0
2022-02-11 10:00:00,93.86,94.21,93.32,94.21,11337.0,80.3074,80.6069,79.8454,80.6069,11337.0
2022-02-11 10:30:00,94.17,94.58,94.01,94.49,10532.0,80.5726,80.9234,80.4357,80.8464,10532.0
2022-02-11 11:00:00,94.54,94.69,94.29,94.41,9803.0,80.8892,81.0176,80.6753,80.778,9803.0
2022-02-11 11:30:00,94.43,94.57,94.13,94.4,6487.0,80.7951,80.9149,80.5384,80.7694,6487.0
2022-02-11 12:00:00,94.38,94.48,94.32,94.41,5931.0,80.7523,80.8379,80.701,80.778,5931.0
2022-02-11 12:30:00,94.42,94.48,94.12,94.14,20508.0,80.7865,80.8379,80.5299,80.547,20508.0
2022-02-11 13:00:00,94.17,94.17,93.7,93.7,5409.0,80.5726,80.5726,80.1705,80.1705,5409.0
2022-02-11 13:30:00,93.33,93.33,92.1,92.22,12829.0,79.8539,79.8539,78.8015,78.9042,12829.0
2022-02-11 14:00:00,92.08,92.89,91.93,92.45,12775.0,78.7844,79.4775,78.6561,79.101,12775.0
2022-02-11 14:30:00,92.48,92.69,91.85,92.24,15475.0,79.1267,79.3063,78.5876,78.9213,15475.0
2022-02-11 15:00:00,92.26,92.76,92.14,92.29,22017.0,78.9384,79.3662,78.8358,78.9641,22017.0
2022-02-11 15:30:00,92.19,92.76,91.94,92.54,58211.0,78.8785,79.3662,78.6646,79.178,58211.0
2022-02-14 09:30:00,92.6,93.57,91.81,92.23,6476.0,79.2293,80.0593,78.5534,78.9128,6476.0
2022-02-14 10:00:00,92.09,92.18,91.55,91.69,9757.0,78.793,78.87,78.331,78.4507,9757.0
2022-02-14 10:30:00,91.65,92.21,91.43,92.1,54560.0,78.4165,78.8957,78.2283,78.8015,54560.0
2022-02-14 11:00:00,92.09,92.29,91.73,92.15,8825.0,78.793,78.9641,78.485,78.8443,8825.0
2022-02-14 11:30:00,92.14,92.2,91.75,92.0,20903.0,78.8358,78.8871,78.5021,78.716,20903.0
2022-02-14 12:00:00,91.96,92.2,91.81,91.93,10461.0,78.6818,78.8871,78.5534,78.6561,10461.0
2022-02-14 12:30:00,91.93,91.94,91.71,91.81,4902.0,78.6561,78.6646,78.4678,78.5534,4902.0
2022-02-14 13:00:00,91.8,92.1,91.68,91.77,3701.0,78.5449,78.8015,78.4422,78.5192,3701.0
2022-02-14 13:30:00,91.76,91.87,91.06,91.11,7163.0,78.5106,78.6047,77.9117,77.9545,7163.0
2022-02-14 14:00:00,91.02,91.43,90.52,91.43,7434.0,77.8775,78.2283,77.4497,78.2283,7434.0
2022-02-14 14:30:00,91.3,91.7,91.02,91.61,13494.0,78.117,78.4593,77.8775,78.3823,13494.0
2022-02-14 15:00:00,91.68,91.77,91.07,91.77,14580.0,78.4422,78.5192,77.9203,78.5192,14580.0
2022-02-14 15:30:00,91.69,91.96,90.9,91.27,86750.0,78.4507,78.6818,77.7748,78.0914,86750.0
2022-02-15 09:30:00,92.43,93.36,91.95,92.73,26217.0,79.0839,79.8796,78.6732,79.3406,26217.0
2022-02-15 10:00:00,92.69,93.0,92.43,92.55,47773.0,79.3063,79.5716,79.0839,79.1866,47773.0
2022-02-15 10:30:00,92.51,92.61,92.33,92.47,24720.0,79.1523,79.2379,78.9983,79.1181,24720.0
2022-02-15 11:00:00,92.39,92.63,92.38,92.52,27852.0,79.0497,79.255,79.0411,79.1609,27852.0
2022-02-15 11:30:00,92.55,92.91,92.51,92.73,49806.0,79.1866,79.4946,79.1523,79.3406,49806.0
2022-02-15 12:00:00,92.7,92.78,92.1,92.27,182700.0,79.3149,79.3834,78.8015,78.947,182700.0
2022-02-15 12:30:00,92.26,92.26,91.65,92.0,11404.0,78.9384,78.9384,78.4165,78.716,11404.0
2022-02-15 13:00:00,92.07,92.14,91.74,91.87,9426.0,78.7759,78.8358,78.4935,78.6047,9426.0
2022-02-15 13:30:00,91.84,92.22,91.84,92.11,63862.0,78.5791,78.9042,78.5791,78.8101,63862.0
2022-02-15 14:00:00,92.18,92.44,91.98,92.14,30023.0,78.87,79.0924,78.6989,78.8358,30023.0
2022-02-15 14:30:00,92.14,92.15,91.78,91.81,21096.0,78.8358,78.8443,78.5277,78.5534,21096.0
2022-02-15 15:00:00,91.88,91.93,91.71,91.76,18070.0,78.6133,78.6561,78.4678,78.5106,18070.0
2022-02-15 15:30:00,91.79,92.09,91.08,92.05,87271.0,78.5363,78.793,77.9288,78.7588,87271.0
2022-02-16 09:30:00,92.15,93.47,91.64,93.33,14240.0,78.8443,79.9737,78.408,79.8539,14240.0
2022-02-16 10:00:00,93.33,93.5,92.56,92.64,26474.0,79.8539,79.9994,79.1951,79.2636,26474.0
2022-02-16 10:30:00,92.63,92.69,91.68,91.77,8297.0,79.255,79.3063,78.4422,78.5192,8297.0
2022-02-16 11:00:00,91.76,91.98,91.67,91.94,5748.0,78.5106,78.6989,78.4336,78.6646,5748.0
2022-02-16 11:30:00,91.89,92.1,91.75,91.75,4655.0,78.6219,78.8015,78.5021,78.5021,4655.0
2022-02-16 12:00:00,91.77,91.84,91.53,91.54,5383.0,78.5192,78.5791,78.3138,78.3224,5383.0
2022-02-16 12:30:00,91.49,91.49,90.89,90.89,5236.0,78.2796,78.2796,77.7663,77.7663,5236.0
2022-02-16 13:00:00,90.88,91.14,90.79,90.91,7503.0,77.7577,77.9802,77.6807,77.7834,7503.0
2022-02-16 13:30:00,90.92,90.92,90.65,90.76,6687.0,77.7919,77.7919,77.5609,77.655,6687.0
2022-02-16 14:00:00,90.81,91.74,90.7,91.59,13007.0,77.6978,78.4935,77.6037,78.3652,13007.0
2022-02-16 14:30:00,91.77,91.82,91.31,91.48,5123.0,78.5192,78.562,78.1256,78.2711,5123.0
2022-02-16 15:00:00,91.54,91.94,91.51,91.86,14726.0,78.3224,78.6646,78.2967,78.5962,14726.0
2022-02-16 15:30:00,91.88,91.88,91.1,91.13,58633.0,78.6133,78.6133,77.9459,77.9716,58633.0
2022-02-17 09:30:00,90.45,91.7,90.32,90.45,6424.0,77.3898,78.4593,77.2786,77.3898,6424.0
2022-02-17 10:00:00,90.31,90.54,89.81,90.28,7203.0,77.27,77.4668,76.8422,77.2443,7203.0
2022-02-17 10:30:00,90.19,90.36,89.96,90.3,8820.0,77.1673,77.3128,76.9705,77.2614,8820.0
2022-02-17 11:00:00,90.23,90.44,89.89,90.06,7822.0,77.2015,77.3812,76.9106,77.0561,7822.0
2022-02-17 11:30:00,90.26,90.26,89.87,89.93,4476.0,77.2272,77.2272,76.8935,76.9449,4476.0
2022-02-17 12:00:00,89.91,90.09,89.84,90.09,9620.0,76.9278,77.0818,76.8679,77.0818,9620.0
2022-02-17 12:30:00,90.11,90.17,89.88,89.94,8979.0,77.0989,77.1502,76.9021,76.9534,8979.0
2022-02-17 13:00:00,89.99,90.04,89.55,89.57,3562.0,76.9962,77.039,76.6197,76.6368,3562.0
2022-02-17 13:30:00,89.5,89.62,89.41,89.47,7534.0,76.577,76.6796,76.5,76.5513,7534.0
2022-02-17 14:00:00,89.42,89.42,89.1,89.16,7992.0,76.5085,76.5085,76.2347,76.286,7992.0
2022-02-17 14:30:00,89.22,89.22,88.95,88.97,13108.0,76.3374,76.3374,76.1064,76.1235,13108.0
2022-02-17 15:00:00,88.98,89.1,88.81,88.89,15152.0,76.132,76.2347,75.9866,76.055,15152.0
2022-02-17 15:30:00,88.9,89.24,88.54,88.88,114977.0,76.0636,76.3545,75.7556,76.0465,114977.0
2022-02-18 09:30:00,88.66,89.32,88.35,89.2,16640.0,75.8582,76.4229,75.593,76.3203,16640.0
2022-02-18 10:00:00,89.04,90.12,88.89,89.82,43298.0,76.1834,77.1074,76.055,76.8507,43298.0
2022-02-18 10:30:00,89.76,89.96,89.43,89.58,11732.0,76.7994,76.9705,76.5171,76.6454,11732.0
2022-02-18 11:00:00,89.57,89.57,88.94,89.19,9837.0,76.6368,76.6368,76.0978,76.3117,9837.0
2022-02-18 11:30:00,89.18,89.4,88.98,88.98,9438.0,76.3032,76.4914,76.132,76.132,9438.0
2022-02-18 12:00:00,88.95,89.11,88.68,88.98,11341.0,76.1064,76.2433,75.8754,76.132,11341.0
2022-02-18 12:30:00,88.85,89.05,88.65,88.79,12457.0,76.0208,76.1919,75.8497,75.9695,12457.0
2022-02-18 13:00:00,88.72,88.75,88.37,88.6,7963.0,75.9096,75.9352,75.6101,75.8069,7963.0
2022-02-18 13:30:00,88.65,89.3,88.65,89.3,13575.0,75.8497,76.4058,75.8497,76.4058,13575.0
2022-02-18 14:00:00,89.34,89.7,89.19,89.67,14048.0,76.4401,76.7481,76.3117,76.7224,14048.0
2022-02-18 14:30:00,89.63,89.82,89.24,89.53,12688.0,76.6882,76.8507,76.3545,76.6026,12688.0
2022-02-18 15:00:00,89.54,89.68,88.92,89.02,14669.0,76.6112,76.731,76.0807,76.1663,14669.0
2022-02-18 15:30:00,88.96,88.98,88.44,88.57,84100.0,76.1149,76.132,75.67,75.7812,84100.0
2022-02-22 09:30:00,88.47,89.12,87.5,88.96,13056.0,75.6957,76.2518,74.8657,76.1149,13056.0
2022-02-22 10:00:00,88.99,89.32,88.84,89.09,12262.0,76.1406,76.4229,76.0123,76.2262,12262.0
2022-02-22 10:30:00,88.99,89.22,88.5,88.5,12058.0,76.1406,76.3374,75.7213,75.7213,12058.0
2022-02-22 11:00:00,88.49,88.65,88.12,88.34,9137.0,75.7128,75.8497,75.3962,75.5844,9137.0
2022-02-22 11:30:00,88.37,88.81,88.19,88.76,9550.0,75.6101,75.9866,75.4561,75.9438,9550.0
2022-02-22 12:00:00,88.71,88.73,88.07,88.07,19946.0,75.901,75.9181,75.3534,75.3534,19946.0
2022-02-22 12:30:00,88.03,88.29,87.93,88.19,12560.0,75.3192,75.5417,75.2336,75.4561,12560.0
2022-02-22 13:00:00,88.19,88.44,87.94,88.13,8812.0,75.4561,75.67,75.2422,75.4048,8812.0
2022-02-22 13:30:00,88.16,88.32,87.8,87.93,8777.0,75.4304,75.5673,75.1224,75.2336,8777.0
2022-02-22 14:00:00,87.92,88.18,87.61,88.03,16124.0,75.2251,75.4476,74.9599,75.3192,16124.0
2022-02-22 14:30:00,88.09,88.91,87.94,88.83,12298.0,75.3705,76.0721,75.2422,76.0037,12298.0
2022-02-22 15:00:00,88.92,89.32,88.84,89.11,26550.0,76.0807,76.4229,76.0123,76.2433,26550.0
2022-02-22 15:30:00,89.04,89.05,88.03,88.24,82844.0,76.1834,76.1919,75.3192,75.4989,82844.0
2022-02-23 09:30:00,88.25,89.09,87.65,88.48,21507.0,75.5074,76.2262,74.9941,75.7042,21507.0
2022-02-23 10:00:00,88.5,88.5,87.17,87.28,35053.0,75.7213,75.7213,74.5834,74.6775,35053.0
2022-02-23 10:30:00,87.28,87.91,87.14,87.58,28702.0,74.6775,75.2165,74.5577,74.9342,28702.0
2022-02-23 11:00:00,87.54,88.29,87.1,87.99,23970.0,74.9,75.5417,74.5235,75.285,23970.0
2022-02-23 11:30:00,88.12,88.67,87.78,88.59,28024.0,75.3962,75.8668,75.1053,75.7984,28024.0
2022-02-23 12:00:00,88.63,88.97,88.6,88.73,35775.0,75.8326,76.1235,75.8069,75.9181,35775.0
2022-02-23 12:30:00,88.71,89.0,88.34,88.42,41448.0,75.901,76.1492,75.5844,75.6529,41448.0
2022-02-23 13:00:00,88.4,88.4,87.57,87.58,31419.0,75.6358,75.6358,74.9256,74.9342,31419.0
2022-02-23 13:30:00,87.62,88.24,87.59,88.04,28802.0,74.9684,75.4989,74.9427,75.3278,28802.0
2022-02-23 14:00:00,88.07,88.11,87.52,87.68,34430.0,75.3534,75.3877,74.8829,75.0197,34430.0
2022-02-23 14:30:00,87.67,87.94,87.43,87.81,33833.0,75.0112,75.2422,74.8058,75.131,33833.0
2022-02-23 15:00:00,87.8,87.85,87.22,87.62,45250.0,75.1224,75.1652,74.6262,74.9684,45250.0
2022-02-23 15:30:00,87.59,87.87,87.22,87.4,126221.0,74.9427,75.1823,74.6262,74.7802,126221.0
2022-02-24 09:30:00,85.51,87.08,84.41,86.92,29119.0,73.1631,74.5064,72.2219,74.3695,29119.0
2022-02-24 10:00:00,86.74,87.26,86.06,86.22,30033.0,74.2155,74.6604,73.6337,73.7706,30033.0
2022-02-24 10:30:00,86.21,86.82,85.98,86.72,24407.0,73.762,74.2839,73.5652,74.1984,24407.0
2022-02-24 11:00:00,86.64,87.01,86.27,86.39,48282.0,74.1299,74.4465,73.8133,73.916,48282.0
2022-02-24 11:30:00,86.37,86.87,85.95,86.77,26248.0,73.8989,74.3267,73.5395,74.2411,26248.0
2022-02-24 12:00:00,86.86,86.95,86.14,86.34,35464.0,74.3181,74.3952,73.7021,73.8732,35464.0
2022-02-24 12:30:00,86.34,86.64,85.87,85.91,28211.0,73.8732,74.1299,73.4711,73.5053,28211.0
2022-02-24 13:00:00,85.84,86.13,85.64,85.93,29244.0,73.4454,73.6936,73.2743,73.5224,29244.0
2022-02-24 13:30:00,85.91,86.6,85.91,86.15,20806.0,73.5053,74.0957,73.5053,73.7107,20806.0
2022-02-24 14:00:00,86.23,86.65,85.9,86.58,32791.0,73.7791,74.1385,73.4968,74.0786,32791.0
2022-02-24 14:30:00,86.58,87.4,86.58,87.16,36444.0,74.0786,74.7802,74.0786,74.5748,36444.0
2022-02-24 15:00:00,87.18,87.73,87.16,87.56,65599.0,74.5919,75.0625,74.5748,74.9171,65599.0
2022-02-24 15:30:00,87.57,88.18,87.28,87.82,343449.0,74.9256,75.4476,74.6775,75.1395,343449.0
2022-02-25 09:30:00,96.92,99.47,95.49,95.73,128304.0,82.9256,85.1074,81.702,81.9074,128304.0
2022-02-25 10:00:00,95.69,97.5,95.34,95.47,82436.0,81.8732,83.4218,81.5737,81.6849,82436.0
2022-02-25 10:30:00,95.5,96.17,93.72,96.17,68848.0,81.7106,82.2839,80.1876,82.2839,68848.0
2022-02-25 11:00:00,96.0,96.21,95.14,95.48,37012.0,82.1384,82.3181,81.4026,81.6935,37012.0
2022-02-25 11:30:00,95.32,95.92,95.24,95.61,31303.0,81.5566,82.07,81.4881,81.8047,31303.0
2022-02-25 12:00:00,95.51,95.86,95.24,95.24,30359.0,81.7192,82.0186,81.4881,81.4881,30359.0
2022-02-25 12:30:00,95.33,96.29,95.32,96.13,23214.0,81.5652,82.3865,81.5566,82.2496,23214.0
2022-02-25 13:00:00,96.13,96.34,95.73,95.97,26854.0,82.2496,82.4293,81.9074,82.1127,26854.0
2022-02-25 13:30:00,95.98,97.09,95.88,97.09,48789.0,82.1213,83.071,82.0357,83.071,48789.0
2022-02-25 14:00:00,97.02,97.56,96.82,97.34,34226.0,83.0111,83.4732,82.84,83.2849,34226.0
2022-02-25 14:30:00,97.3,97.59,96.79,96.96,37813.0,83.2507,83.4988,82.8143,82.9598,37813.0
2022-02-25 15:00:00,97.03,97.67,97.02,97.66,50661.0,83.0197,83.5673,83.0111,83.5587,50661.0
2022-02-25 15:30:00,97.76,97.82,96.67,96.75,268634.0,83.6443,83.6956,82.7117,82.7801,268634.0
2022-02-28 09:30:00,95.67,100.06,95.67,99.72,36448.0,81.8561,85.6122,81.8561,85.3213,36448.0
2022-02-28 10:00:00,99.52,99.52,97.1,97.25,21813.0,85.1502,85.1502,83.0796,83.2079,21813.0
2022-02-28 10:30:00,97.17,97.31,96.5,96.64,19548.0,83.1395,83.2593,82.5662,82.686,19548.0
2022-02-28 11:00:00,96.65,97.66,96.65,97.55,16547.0,82.6946,83.5587,82.6946,83.4646,16547.0
2022-02-28 11:30:00,97.55,97.65,97.05,97.12,16057.0,83.4646,83.5502,83.0368,83.0967,16057.0
2022-02-28 12:00:00,97.09,97.26,96.1,96.21,9505.0,83.071,83.2165,82.224,82.3181,9505.0
2022-02-28 12:30:00,96.2,96.23,95.23,95.78,19295.0,82.3095,82.3352,81.4796,81.9502,19295.0
2022-02-28 13:00:00,95.89,96.05,95.3,95.56,18867.0,82.0443,82.1812,81.5395,81.7619,18867.0
2022-02-28 13:30:00,95.58,96.25,95.55,96.14,19292.0,81.7791,82.3523,81.7534,82.2582,19292.0
2022-02-28 14:00:00,96.13,96.13,95.12,95.71,23361.0,82.2496,82.2496,81.3855,81.8903,23361.0
2022-02-28 14:30:00,95.67,96.33,95.63,96.17,21176.0,81.8561,82.4208,81.8218,82.2839,21176.0
2022-02-28 15:00:00,96.11,96.24,95.37,95.92,26405.0,82.2325,82.3438,81.5994,82.07,26405.0
2022-02-28 15:30:00,95.85,96.76,95.55,96.76,133924.0,82.0101,82.7887,81.7534,82.7887,133924.0
2022-03-01 09:30:00,97.15,97.45,95.14,95.4,22272.0,83.1224,83.379,81.4026,81.625,22272.0
2022-03-01 10:00:00,95.56,95.56,94.25,94.76,32993.0,81.7619,81.7619,80.6411,81.0775,32993.0
2022-03-01 10:30:00,94.87,94.87,94.02,94.75,13224.0,81.1716,81.1716,80.4443,81.0689,13224.0
2022-03-01 11:00:00,94.74,95.45,94.62,94.66,10819.0,81.0603,81.6678,80.9577,80.9919,10819.0
2022-03-01 11:30:00,94.58,94.69,94.05,94.22,11397.0,80.9234,81.0176,80.47,80.6154,11397.0
2022-03-01 12:00:00,94.27,94.56,93.87,94.36,20242.0,80.6582,80.9063,80.316,80.7352,20242.0
2022-03-01 12:30:00,94.38,95.42,94.3,95.34,17363.0,80.7523,81.6422,80.6839,81.5737,17363.0
2022-03-01 13:00:00,95.33,95.64,95.07,95.42,20250.0,81.5652,81.8304,81.3427,81.6422,20250.0
2022-03-01 13:30:00,95.48,96.05,95.23,95.8,16917.0,81.6935,82.1812,81.4796,81.9673,16917.0
2022-03-01 14:00:00,95.77,96.55,95.58,96.5,18848.0,81.9416,82.609,81.7791,82.5662,18848.0
2022-03-01 14:30:00,96.5,96.69,96.09,96.41,32894.0,82.5662,82.7288,82.2154,82.4892,32894.0
2022-03-01 15:00:00,96.44,97.08,96.44,96.76,44944.0,82.5149,83.0625,82.5149,82.7887,44944.0
2022-03-01 15:30:00,96.68,97.19,96.34,97.07,154826.0,82.7202,83.1566,82.4293,83.0539,154826.0
2022-03-02 09:30:00,97.52,97.91,96.8,97.73,20190.0,83.4389,83.7726,82.8229,83.6186,20190.0
2022-03-02 10:00:00,97.75,97.78,96.84,97.26,16128.0,83.6357,83.6614,82.8571,83.2165,16128.0
2022-03-02 10:30:00,97.74,98.08,97.29,97.95,16808.0,83.6272,83.9181,83.2421,83.8068,16808.0
2022-03-02 11:00:00,97.87,98.72,97.78,98.63,12625.0,83.7384,84.4657,83.6614,84.3887,12625.0
2022-03-02 11:30:00,98.71,99.35,98.6,99.35,14468.0,84.4571,85.0047,84.363,85.0047,14468.0
2022-03-02 12:00:00,99.21,99.25,98.71,98.93,9251.0,84.8849,84.9191,84.4571,84.6453,9251.0
2022-03-02 12:30:00,99.06,99.46,99.03,99.4,6808.0,84.7566,85.0988,84.7309,85.0475,6808.0
2022-03-02 13:00:00,99.56,99.67,99.33,99.4,10952.0,85.1844,85.2785,84.9876,85.0475,10952.0
2022-03-02 13:30:00,99.48,99.67,99.3,99.62,11334.0,85.1159,85.2785,84.9619,85.2357,11334.0
2022-03-02 14:00:00,99.51,99.84,99.46,99.74,18340.0,85.1416,85.4239,85.0988,85.3384,18340.0
2022-03-02 14:30:00,99.72,99.86,99.43,99.52,19926.0,85.3213,85.4411,85.0731,85.1502,19926.0
2022-03-02 15:00:00,99.53,100.03,99.52,99.96,28277.0,85.1587,85.5865,85.1502,85.5266,28277.0
2022-03-02 15:30:00,99.95,100.07,99.19,99.23,113168.0,85.5181,85.6207,84.8678,84.902,113168.0
2022-03-03 09:30:00,99.34,99.47,98.2,98.44,12447.0,84.9961,85.1074,84.0207,84.2261,12447.0
2022-03-03 10:00:00,98.27,98.27,96.91,97.09,11282.0,84.0806,84.0806,82.917,83.071,11282.0
2022-03-03 10:30:00,97.03,97.24,96.88,97.0,24070.0,83.0197,83.1994,82.8913,82.994,24070.0
2022-03-03 11:00:00,96.99,97.61,96.74,97.27,33918.0,82.9855,83.5159,82.7716,83.225,33918.0
2022-03-03 11:30:00,97.27,97.43,97.02,97.41,9526.0,83.225,83.3619,83.0111,83.3448,9526.0
2022-03-03 12:00:00,97.29,97.49,96.92,96.92,10717.0,83.2421,83.4133,82.9256,82.9256,10717.0
2022-03-03 12:30:00,96.87,97.79,96.78,97.17,14489.0,82.8828,83.6699,82.8058,83.1395,14489.0
2022-03-03 13:00:00,97.08,97.3,96.95,97.3,8994.0,83.0625,83.2507,82.9512,83.2507,8994.0
2022-03-03 13:30:00,97.24,97.25,96.95,97.03,10717.0,83.1994,83.2079,82.9512,83.0197,10717.0
2022-03-03 14:00:00,97.07,97.3,96.74,97.12,18109.0,83.0539,83.2507,82.7716,83.0967,18109.0
2022-03-03 14:30:00,97.16,97.16,96.13,96.48,26916.0,83.1309,83.1309,82.2496,82.5491,26916.0
2022-03-03 15:00:00,96.48,96.76,96.35,96.76,31941.0,82.5491,82.7887,82.4379,82.7887,31941.0
2022-03-03 15:30:00,96.75,96.95,96.37,96.95,115229.0,82.7801,82.9512,82.455,82.9512,115229.0
2022-03-04 09:30:00,96.13,96.13,94.54,95.59,16552.0,82.2496,82.2496,80.8892,81.7876,16552.0
2022-03-04 10:00:00,95.57,96.21,94.53,94.95,21116.0,81.7705,82.3181,80.8807,81.24,21116.0
2022-03-04 10:30:00,94.77,95.31,94.21,94.21,75368.0,81.086,81.548,80.6069,80.6069,75368.0
2022-03-04 11:00:00,94.14,94.69,93.92,94.29,23679.0,80.547,81.0176,80.3587,80.6753,23679.0
2022-03-04 11:30:00,94.23,94.78,94.04,94.48,17569.0,80.624,81.0946,80.4614,80.8379,17569.0
2022-03-04 12:00:00,94.42,95.12,94.27,94.47,78826.0,80.7865,81.3855,80.6582,80.8293,78826.0
2022-03-04 12:30:00,94.38,94.87,94.13,94.87,30358.0,80.7523,81.1716,80.5384,81.1716,30358.0
2022-03-04 13:00:00,94.95,95.57,94.92,95.52,35413.0,81.24,81.7705,81.2144,81.7277,35413.0
2022-03-04 13:30:00,95.57,95.93,95.32,95.43,23218.0,81.7705,82.0785,81.5566,81.6507,23218.0
2022-03-04 14:00:00,95.43,95.9,94.99,95.53,23666.0,81.6507,82.0528,81.2742,81.7363,23666.0
2022-03-04 14:30:00,95.57,95.7,94.69,94.77,26527.0,81.7705,81.8817,81.0176,81.086,26527.0
2022-03-04 15:00:00,94.87,95.37,94.87,95.15,44260.0,81.1716,81.5994,81.1716,81.4111,44260.0
2022-03-04 15:30:00,95.14,95.26,94.6,95.0,397475.0,81.4026,81.5053,80.9406,81.2828,397475.0
2022-03-07 09:30:00,95.74,95.74,94.09,94.8,31038.0,82.5868,82.5868,81.1635,81.7759,31038.0
2022-03-07 10:00:00,94.85,95.02,93.82,94.11,36053.0,81.8191,81.9657,80.9306,81.1807,36053.0
2022-03-07 10:30:00,94.0,94.32,92.67,93.0,14838.0,81.0859,81.3619,79.9386,80.2232,14838.0
2022-03-07 11:00:00,92.94,93.06,91.92,91.98,14069.0,80.1715,80.275,79.2916,79.3434,14069.0
2022-03-07 11:30:00,91.91,92.07,91.0,91.09,12039.0,79.283,79.421,78.498,78.5756,12039.0
2022-03-07 12:00:00,91.1,91.53,91.02,91.28,19361.0,78.5843,78.9552,78.5153,78.7395,19361.0
2022-03-07 12:30:00,91.3,91.93,91.13,91.14,26345.0,78.7568,79.3002,78.6101,78.6188,26345.0
2022-03-07 13:00:00,91.15,91.76,91.1,91.58,44575.0,78.6274,79.1536,78.5843,78.9983,44575.0
2022-03-07 13:30:00,91.64,92.76,91.64,92.53,17041.0,79.0501,80.0162,79.0501,79.8178,17041.0
2022-03-07 14:00:00,92.48,92.72,92.15,92.49,20987.0,79.7747,79.9817,79.49,79.7833,20987.0
2022-03-07 14:30:00,92.41,92.51,91.51,91.63,18676.0,79.7143,79.8006,78.9379,79.0415,18676.0
2022-03-07 15:00:00,91.73,92.17,91.38,92.17,17512.0,79.1277,79.5073,78.8258,79.5073,17512.0
2022-03-07 15:30:00,92.23,92.23,91.55,91.59,125247.0,79.559,79.559,78.9724,79.007,125247.0
2022-03-08 09:30:00,91.59,92.83,91.11,91.45,54283.0,79.007,80.0766,78.5929,78.8862,54283.0
2022-03-08 10:00:00,91.33,91.89,90.98,90.98,27207.0,78.7827,79.2657,78.4808,78.4808,27207.0
2022-03-08 10:30:00,91.04,92.43,90.81,92.3,49252.0,78.5325,79.7315,78.3341,79.6194,49252.0
2022-03-08 11:00:00,92.19,92.58,91.9,92.0,17532.0,79.5245,79.8609,79.2744,79.3606,17532.0
2022-03-08 11:30:00,91.81,92.32,91.29,92.21,12713.0,79.1967,79.6367,78.7482,79.5418,12713.0
2022-03-08 12:00:00,92.06,93.77,92.06,93.7,56927.0,79.4124,80.8875,79.4124,80.8271,56927.0
2022-03-08 12:30:00,93.7,93.96,93.44,93.68,17924.0,80.8271,81.0514,80.6028,80.8098,17924.0
2022-03-08 13:00:00,93.82,94.01,93.07,93.07,12616.0,80.9306,81.0945,80.2836,80.2836,12616.0
2022-03-08 13:30:00,93.01,93.07,91.59,91.61,12050.0,80.2319,80.2836,79.007,79.0242,12050.0
2022-03-08 14:00:00,91.58,91.81,91.04,91.75,26397.0,78.9983,79.1967,78.5325,79.145,26397.0
2022-03-08 14:30:00,91.71,92.07,91.21,91.89,15037.0,79.1105,79.421,78.6792,79.2657,15037.0
2022-03-08 15:00:00,91.9,92.29,91.22,91.22,14687.0,79.2744,79.6108,78.6878,78.6878,14687.0
2022-03-08 15:30:00,91.22,91.36,90.79,90.93,92290.0,78.6878,78.8086,78.3169,78.4376,92290.0
2022-03-09 09:30:00,93.49,94.73,93.08,93.55,15748.0,80.6459,81.7156,80.2922,80.6977,15748.0
2022-03-09 10:00:00,93.62,94.24,93.49,94.24,9643.0,80.7581,81.2929,80.6459,81.2929,9643.0
2022-03-09 10:30:00,94.12,94.44,93.87,94.35,11561.0,81.1894,81.4654,80.9737,81.3878,11561.0
2022-03-09 11:00:00,94.34,94.37,93.22,93.31,10033.0,81.3791,81.405,80.413,80.4907,10033.0
2022-03-09 11:30:00,93.52,94.0,93.37,93.9,5025.0,80.6718,81.0859,80.5424,80.9996,5025.0
2022-03-09 12:00:00,93.89,94.01,93.81,94.01,2639.0,80.991,81.0945,80.922,81.0945,2639.0
2022-03-09 12:30:00,94.08,94.59,93.96,94.52,3765.0,81.1549,81.5948,81.0514,81.5344,3765.0
2022-03-09 13:00:00,94.39,94.92,94.35,94.92,4385.0,81.4223,81.8795,81.3878,81.8795,4385.0
2022-03-09 13:30:00,94.87,94.87,94.52,94.52,6201.0,81.8363,81.8363,81.5344,81.5344,6201.0
2022-03-09 14:00:00,94.52,94.95,94.39,94.74,9820.0,81.5344,81.9053,81.4223,81.7242,9820.0
2022-03-09 14:30:00,94.8,94.93,94.51,94.56,17495.0,81.7759,81.8881,81.5258,81.5689,17495.0
2022-03-09 15:00:00,94.59,95.19,94.56,94.94,12957.0,81.5948,82.1124,81.5689,81.8967,12957.0
2022-03-09 15:30:00,94.98,95.03,94.59,94.9,76350.0,81.9312,81.9744,81.5948,81.8622,76350.0
2022-03-10 09:30:00,93.87,95.26,93.71,95.26,19128.0,80.9737,82.1728,80.8357,82.1728,19128.0
2022-03-10 10:00:00,95.18,95.23,94.43,94.54,11615.0,82.1037,82.1469,81.4568,81.5517,11615.0
2022-03-10 10:30:00,94.55,94.65,94.13,94.17,10572.0,81.5603,81.6466,81.198,81.2325,10572.0
2022-03-10 11:00:00,94.16,94.55,93.96,94.26,9603.0,81.2239,81.5603,81.0514,81.3101,9603.0
2022-03-10 11:30:00,94.38,94.45,94.04,94.29,9120.0,81.4137,81.474,81.1204,81.336,9120.0
2022-03-10 12:00:00,94.44,94.75,94.37,94.46,8700.0,81.4654,81.7328,81.405,81.4827,8700.0
2022-03-10 12:30:00,94.43,94.67,94.12,94.67,12309.0,81.4568,81.6638,81.1894,81.6638,12309.0
2022-03-10 13:00:00,94.71,95.04,94.49,94.95,12901.0,81.6983,81.983,81.5085,81.9053,12901.0
2022-03-10 13:30:00,94.93,95.31,94.74,95.09,9051.0,81.8881,82.2159,81.7242,82.0261,9051.0
2022-03-10 14:00:00,95.16,95.65,95.07,95.34,11231.0,82.0865,82.5092,82.0089,82.2418,11231.0
2022-03-10 14:30:00,95.37,95.92,95.27,95.61,16564.0,82.2676,82.7421,82.1814,82.4747,16564.0
2022-03-10 15:00:00,95.63,95.63,95.05,95.22,22071.0,82.4919,82.4919,81.9916,82.1382,22071.0
2022-03-10 15:30:00,95.25,95.85,95.22,95.51,70443.0,82.1641,82.6817,82.1382,82.3884,70443.0
2022-03-11 09:30:00,96.61,96.93,95.06,95.47,25097.0,83.3373,83.6133,82.0002,82.3539,25097.0
2022-03-11 10:00:00,95.38,95.55,94.04,94.48,18832.0,82.2763,82.4229,81.1204,81.4999,18832.0
2022-03-11 10:30:00,94.29,94.56,94.16,94.38,7574.0,81.336,81.5689,81.2239,81.4137,7574.0
2022-03-11 11:00:00,94.45,94.54,93.91,94.35,22050.0,81.474,81.5517,81.0082,81.3878,22050.0
2022-03-11 11:30:00,94.26,94.26,93.72,93.94,9986.0,81.3101,81.3101,80.8443,81.0341,9986.0
2022-03-11 12:00:00,93.93,94.28,93.73,93.88,12081.0,81.0255,81.3274,80.8529,80.9823,12081.0
2022-03-11 12:30:00,93.96,94.1,93.66,93.92,7550.0,81.0514,81.1721,80.7926,81.0168,7550.0
2022-03-11 13:00:00,93.84,94.09,93.55,93.64,9752.0,80.9478,81.1635,80.6977,80.7753,9752.0
2022-03-11 13:30:00,93.72,93.86,93.26,93.26,10216.0,80.8443,80.9651,80.4475,80.4475,10216.0
2022-03-11 14:00:00,93.22,93.54,93.14,93.47,9940.0,80.413,80.6891,80.344,80.6287,9940.0
2022-03-11 14:30:00,93.45,93.59,93.07,93.24,9911.0,80.6114,80.7322,80.2836,80.4303,9911.0
2022-03-11 15:00:00,93.17,93.24,92.54,92.83,23898.0,80.3699,80.4303,79.8264,80.0766,23898.0
2022-03-11 15:30:00,92.79,93.03,92.53,93.02,75387.0,80.0421,80.2491,79.8178,80.2405,75387.0
2022-03-14 09:30:00,93.66,94.71,92.48,92.94,11413.0,80.7926,81.6983,79.7747,80.1715,11413.0
2022-03-14 10:00:00,93.19,93.49,92.99,93.43,7392.0,80.3871,80.6459,80.2146,80.5942,7392.0
2022-03-14 10:30:00,93.45,93.5,92.81,92.9,10063.0,80.6114,80.6545,80.0593,80.137,10063.0
2022-03-14 11:00:00,93.04,93.16,92.36,92.73,6473.0,80.2577,80.3613,79.6712,79.9903,6473.0
2022-03-14 11:30:00,92.63,92.88,92.49,92.56,9130.0,79.9041,80.1197,79.7833,79.8437,9130.0
2022-03-14 12:00:00,92.56,93.05,92.48,92.58,14316.0,79.8437,80.2664,79.7747,79.8609,14316.0
2022-03-14 12:30:00,92.63,92.73,92.47,92.5,11332.0,79.9041,79.9903,79.7661,79.7919,11332.0
2022-03-14 13:00:00,92.46,92.46,91.37,91.38,12042.0,79.7574,79.7574,78.8172,78.8258,12042.0
2022-03-14 13:30:00,91.45,91.5,90.95,90.98,12499.0,78.8862,78.9293,78.4549,78.4808,12499.0
2022-03-14 14:00:00,90.97,91.39,90.97,91.21,10301.0,78.4721,78.8344,78.4721,78.6792,10301.0
2022-03-14 14:30:00,91.21,91.4,90.93,91.15,14414.0,78.6792,78.8431,78.4376,78.6274,14414.0
2022-03-14 15:00:00,91.19,91.96,91.13,91.14,26423.0,78.6619,79.3261,78.6101,78.6188,26423.0
2022-03-14 15:30:00,91.11,91.45,90.96,91.43,82243.0,78.5929,78.8862,78.4635,78.8689,82243.0
2022-03-15 09:30:00,91.67,93.78,91.67,93.67,17292.0,79.076,80.8961,79.076,80.8012,17292.0
2022-03-15 10:00:00,93.69,93.69,92.66,93.61,11896.0,80.8184,80.8184,79.93,80.7494,11896.0
2022-03-15 10:30:00,93.49,93.83,92.83,92.9,7877.0,80.6459,80.9392,80.0766,80.137,7877.0
2022-03-15 11:00:00,92.86,93.14,92.25,92.85,21266.0,80.1025,80.344,79.5763,80.0938,21266.0
2022-03-15 11:30:00,92.87,92.98,92.07,92.19,10801.0,80.1111,80.206,79.421,79.5245,10801.0
2022-03-15 12:00:00,92.31,92.45,91.93,92.44,9097.0,79.628,79.7488,79.3002,79.7402,9097.0
2022-03-15 12:30:00,92.5,92.83,92.31,92.48,8298.0,79.7919,80.0766,79.628,79.7747,8298.0
2022-03-15 13:00:00,92.45,92.67,92.0,92.02,6846.0,79.7488,79.9386,79.3606,79.3779,6846.0
2022-03-15 13:30:00,92.02,92.35,91.82,92.24,11546.0,79.3779,79.6625,79.2054,79.5677,11546.0
2022-03-15 14:00:00,92.39,92.94,92.25,92.79,30039.0,79.697,80.1715,79.5763,80.0421,30039.0
2022-03-15 14:30:00,92.8,93.17,92.59,93.09,19783.0,80.0507,80.3699,79.8696,80.3009,19783.0
2022-03-15 15:00:00,93.02,93.31,92.85,93.31,14785.0,80.2405,80.4907,80.0938,80.4907,14785.0
2022-03-15 15:30:00,93.32,93.48,92.9,93.0,73007.0,80.4993,80.6373,80.137,80.2232,73007.0
2022-03-16 09:30:00,93.83,95.57,93.58,95.08,20425.0,80.9392,82.4402,80.7236,82.0175,20425.0
2022-03-16 10:00:00,94.99,96.1,94.61,95.98,13765.0,81.9398,82.8973,81.6121,82.7938,13765.0
2022-03-16 10:30:00,96.01,96.28,95.41,95.48,7462.0,82.8197,83.0526,82.3021,82.3625,7462.0
2022-03-16 11:00:00,95.44,95.73,94.89,95.03,20186.0,82.328,82.5782,81.8536,81.9744,20186.0
2022-03-16 11:30:00,94.99,95.49,94.44,94.73,9495.0,81.9398,82.3712,81.4654,81.7156,9495.0
2022-03-16 12:00:00,94.73,94.73,93.75,94.17,10386.0,81.7156,81.7156,80.8702,81.2325,10386.0
2022-03-16 12:30:00,94.0,94.04,93.56,93.64,6650.0,81.0859,81.1204,80.7063,80.7753,6650.0
2022-03-16 13:00:00,93.58,93.75,93.24,93.39,8110.0,80.7236,80.8702,80.4303,80.5597,8110.0
2022-03-16 13:30:00,93.39,93.44,93.08,93.21,11412.0,80.5597,80.6028,80.2922,80.4044,11412.0
2022-03-16 14:00:00,92.81,93.25,92.59,92.84,33786.0,80.0593,80.4389,79.8696,80.0852,33786.0
2022-03-16 14:30:00,92.74,93.65,92.22,93.46,26357.0,79.999,80.7839,79.5504,80.62,26357.0
2022-03-16 15:00:00,93.64,94.04,93.64,93.7,7066.0,80.7753,81.1204,80.7753,80.8271,7066.0
2022-03-16 15:30:00,93.63,93.99,93.28,93.84,66375.0,80.7667,81.0772,80.4648,80.9478,66375.0
2022-03-17 09:30:00,93.25,94.57,93.19,94.48,8563.0,80.4389,81.5775,80.3871,81.4999,8563.0
2022-03-17 10:00:00,94.55,94.69,93.69,94.42,18359.0,81.5603,81.6811,80.8184,81.4482,18359.0
2022-03-17 10:30:00,94.42,94.59,94.06,94.21,22221.0,81.4482,81.5948,81.1376,81.267,22221.0
2022-03-17 11:00:00,94.23,94.27,93.88,94.18,18638.0,81.2843,81.3188,80.9823,81.2411,18638.0
2022-03-17 11:30:00,94.08,94.48,93.97,94.2,10115.0,81.1549,81.4999,81.06,81.2584,10115.0
2022-03-17 12:00:00,94.3,94.72,94.12,94.41,13856.0,81.3446,81.7069,81.1894,81.4395,13856.0
2022-03-17 12:30:00,94.39,94.63,94.35,94.63,7173.0,81.4223,81.6293,81.3878,81.6293,7173.0
2022-03-17 13:00:00,94.58,94.86,94.4,94.81,17617.0,81.5862,81.8277,81.4309,81.7846,17617.0
2022-03-17 13:30:00,94.79,95.06,94.65,95.06,20707.0,81.7673,82.0002,81.6466,82.0002,20707.0
2022-03-17 14:00:00,95.17,95.46,95.12,95.34,13729.0,82.0951,82.3453,82.052,82.2418,13729.0
2022-03-17 14:30:00,95.37,95.68,95.32,95.39,12345.0,82.2676,82.5351,82.2245,82.2849,12345.0
2022-03-17 15:00:00,95.51,95.86,95.43,95.64,17951.0,82.3884,82.6903,82.3194,82.5005,17951.0
2022-03-17 15:30:00,95.63,96.14,95.52,96.12,114364.0,82.4919,82.9319,82.397,82.9146,114364.0
2022-03-18 09:30:00,95.49,96.16,94.84,95.4,38759.0,82.3712,82.9491,81.8105,82.2935,38759.0
2022-03-18 10:00:00,95.64,95.85,95.52,95.53,8683.0,82.5005,82.6817,82.397,82.4057,8683.0
2022-03-18 10:30:00,95.5,96.33,95.5,95.91,15261.0,82.3798,83.0958,82.3798,82.7335,15261.0
2022-03-18 11:00:00,95.9,95.9,95.45,95.76,8479.0,82.7248,82.7248,82.3366,82.6041,8479.0
2022-03-18 11:30:00,95.77,95.99,95.35,95.43,5905.0,82.6127,82.8025,82.2504,82.3194,5905.0
2022-03-18 12:00:00,95.31,95.54,95.27,95.52,5628.0,82.2159,82.4143,82.1814,82.397,5628.0
2022-03-18 12:30:00,95.52,96.02,95.46,96.02,6608.0,82.397,82.8283,82.3453,82.8283,6608.0
2022-03-18 13:00:00,95.92,96.16,95.89,96.03,21673.0,82.7421,82.9491,82.7162,82.837,21673.0
2022-03-18 13:30:00,96.03,96.24,95.87,96.1,10691.0,82.837,83.0181,82.6989,82.8973,10691.0
2022-03-18 14:00:00,96.18,96.23,96.03,96.13,5556.0,82.9664,83.0095,82.837,82.9232,5556.0
2022-03-18 14:30:00,96.13,96.36,96.02,96.05,15182.0,82.9232,83.1216,82.8283,82.8542,15182.0
2022-03-18 15:00:00,96.1,96.26,96.08,96.23,15434.0,82.8973,83.0354,82.8801,83.0095,15434.0
2022-03-18 15:30:00,96.24,96.89,96.22,96.72,74666.0,83.0181,83.5788,83.0009,83.4322,74666.0
2022-03-21 09:30:00,96.98,97.0,95.56,95.99,14978.0,83.6565,83.6737,82.4315,82.8025,14978.0
2022-03-21 10:00:00,96.0,96.38,95.89,96.23,35348.0,82.8111,83.1389,82.7162,83.0095,35348.0
2022-03-21 10:30:00,96.12,96.35,95.85,95.98,8282.0,82.9146,83.113,82.6817,82.7938,8282.0
2022-03-21 11:00:00,95.96,96.32,95.76,95.9,18824.0,82.7766,83.0871,82.6041,82.7248,18824.0
2022-03-21 11:30:00,95.72,95.72,95.14,95.4,9953.0,82.5696,82.5696,82.0692,82.2935,9953.0
2022-03-21 12:00:00,95.35,95.67,95.15,95.48,7511.0,82.2504,82.5264,82.0779,82.3625,7511.0
2022-03-21 12:30:00,95.43,95.49,95.01,95.29,8362.0,82.3194,82.3712,81.9571,82.1986,8362.0
2022-03-21 13:00:00,95.26,95.37,94.91,95.0,9390.0,82.1728,82.2676,81.8708,81.9485,9390.0
2022-03-21 13:30:00,94.93,95.28,94.91,95.0,14187.0,81.8881,82.19,81.8708,81.9485,14187.0
2022-03-21 14:00:00,95.01,95.25,94.84,94.95,14657.0,81.9571,82.1641,81.8105,81.9053,14657.0
2022-03-21 14:30:00,94.83,95.02,94.72,94.8,8769.0,81.8018,81.9657,81.7069,81.7759,8769.0
2022-03-21 15:00:00,94.62,94.69,94.29,94.65,10040.0,81.6207,81.6811,81.336,81.6466,10040.0
2022-03-21 15:30:00,94.68,95.12,94.31,95.1,70852.0,81.6724,82.052,81.3533,82.0347,70852.0
2022-03-22 09:30:00,95.91,96.23,94.38,95.76,27784.0,82.7335,83.0095,81.4137,82.6041,27784.0
2022-03-22 10:00:00,95.63,95.92,94.83,94.83,25349.0,82.4919,82.7421,81.8018,81.8018,25349.0
2022-03-22 10:30:00,95.04,95.64,95.04,95.53,8025.0,81.983,82.5005,81.983,82.4057,8025.0
2022-03-22 11:00:00,95.53,95.82,95.18,95.62,12373.0,82.4057,82.6558,82.1037,82.4833,12373.0
2022-03-22 11:30:00,95.47,95.52,95.11,95.23,6389.0,82.3539,82.397,82.0434,82.1469,6389.0
2022-03-22 12:00:00,95.36,95.5,94.95,95.01,7556.0,82.259,82.3798,81.9053,81.9571,7556.0
2022-03-22 12:30:00,94.91,95.49,94.91,95.41,6661.0,81.8708,82.3712,81.8708,82.3021,6661.0
2022-03-22 13:00:00,95.36,95.63,95.24,95.53,16176.0,82.259,82.4919,82.1555,82.4057,16176.0
2022-03-22 13:30:00,95.46,95.55,95.17,95.24,6080.0,82.3453,82.4229,82.0951,82.1555,6080.0
2022-03-22 14:00:00,95.18,95.31,94.82,94.94,6633.0,82.1037,82.2159,81.7932,81.8967,6633.0
2022-03-22 14:30:00,94.83,95.37,94.76,95.34,14774.0,81.8018,82.2676,81.7414,82.2418,14774.0
2022-03-22 15:00:00,95.35,95.4,95.16,95.34,12475.0,82.2504,82.2935,82.0865,82.2418,12475.0
2022-03-22 15:30:00,95.38,95.51,95.26,95.37,54755.0,82.2763,82.3884,82.1728,82.2676,54755.0
2022-03-23 09:30:00,94.26,95.64,93.96,93.96,10391.0,81.3101,82.5005,81.0514,81.0514,10391.0
2022-03-23 10:00:00,93.81,95.08,93.81,94.46,12456.0,80.922,82.0175,80.922,81.4827,12456.0
2022-03-23 10:30:00,94.68,94.7,93.93,94.02,20049.0,81.6724,81.6897,81.0255,81.1031,20049.0
2022-03-23 11:00:00,94.1,94.28,93.84,94.05,8714.0,81.1721,81.3274,80.9478,81.129,8714.0
2022-03-23 11:30:00,94.05,94.18,93.86,93.86,8614.0,81.129,81.2411,80.9651,80.9651,8614.0
2022-03-23 12:00:00,93.86,93.86,93.03,93.46,7598.0,80.9651,80.9651,80.2491,80.62,7598.0
2022-03-23 12:30:00,93.48,93.55,93.09,93.14,7452.0,80.6373,80.6977,80.3009,80.344,7452.0
2022-03-23 13:00:00,93.14,93.55,93.12,93.24,8953.0,80.344,80.6977,80.3268,80.4303,8953.0
2022-03-23 13:30:00,93.2,93.25,92.97,93.17,8092.0,80.3958,80.4389,80.1974,80.3699,8092.0
2022-03-23 14:00:00,93.04,93.27,92.9,92.99,10581.0,80.2577,80.4561,80.137,80.2146,10581.0
2022-03-23 14:30:00,93.04,93.15,92.91,92.99,11780.0,80.2577,80.3526,80.1456,80.2146,11780.0
2022-03-23 15:00:00,92.91,93.23,92.84,93.17,15933.0,80.1456,80.4216,80.0852,80.3699,15933.0
2022-03-23 15:30:00,93.15,93.39,92.95,93.13,71360.0,80.3526,80.5597,80.1801,80.3354,71360.0
2022-03-24 09:30:00,93.73,93.82,92.98,93.82,25695.0,80.8529,80.9306,80.206,80.9306,25695.0
2022-03-24 10:00:00,93.71,94.05,93.53,93.85,9018.0,80.8357,81.129,80.6804,80.9565,9018.0
2022-03-24 10:30:00,93.85,94.22,93.71,93.91,9522.0,80.9565,81.2756,80.8357,81.0082,9522.0
2022-03-24 11:00:00,93.95,94.57,93.91,94.35,7513.0,81.0427,81.5775,81.0082,81.3878,7513.0
2022-03-24 11:30:00,94.33,94.46,94.15,94.25,7683.0,81.3705,81.4827,81.2152,81.3015,7683.0
2022-03-24 12:00:00,94.18,94.32,94.02,94.22,7569.0,81.2411,81.3619,81.1031,81.2756,7569.0
2022-03-24 12:30:00,94.16,94.29,93.8,93.8,22802.0,81.2239,81.336,80.9133,80.9133,22802.0
2022-03-24 13:00:00,93.92,93.93,93.65,93.69,6267.0,81.0168,81.0255,80.7839,80.8184,6267.0
2022-03-24 13:30:00,93.65,93.65,93.0,93.43,26926.0,80.7839,80.7839,80.2232,80.5942,26926.0
2022-03-24 14:00:00,93.48,93.63,93.46,93.53,8391.0,80.6373,80.7667,80.62,80.6804,8391.0
2022-03-24 14:30:00,93.53,93.83,93.24,93.46,17224.0,80.6804,80.9392,80.4303,80.62,17224.0
2022-03-24 15:00:00,93.51,93.64,93.02,93.49,33687.0,80.6632,80.7753,80.2405,80.6459,33687.0
2022-03-24 15:30:00,93.54,93.93,93.38,93.92,63564.0,80.6891,81.0255,80.551,81.0168,63564.0
2022-03-25 09:30:00,94.63,95.06,94.33,94.73,8713.0,81.6293,82.0002,81.3705,81.7156,8713.0
2022-03-25 10:00:00,94.8,95.61,94.66,95.34,12928.0,81.7759,82.4747,81.6552,82.2418,12928.0
2022-03-25 10:30:00,95.34,95.61,95.3,95.42,6837.0,82.2418,82.4747,82.2073,82.3108,6837.0
2022-03-25 11:00:00,95.54,95.55,94.26,94.46,15212.0,82.4143,82.4229,81.3101,81.4827,15212.0
2022-03-25 11:30:00,94.37,94.67,94.36,94.46,9858.0,81.405,81.6638,81.3964,81.4827,9858.0
2022-03-25 12:00:00,94.47,94.74,94.46,94.46,7869.0,81.4913,81.7242,81.4827,81.4827,7869.0
2022-03-25 12:30:00,94.62,94.75,94.44,94.56,4203.0,81.6207,81.7328,81.4654,81.5689,4203.0
2022-03-25 13:00:00,94.59,94.67,94.32,94.56,5474.0,81.5948,81.6638,81.3619,81.5689,5474.0
2022-03-25 13:30:00,94.67,94.79,94.59,94.63,3613.0,81.6638,81.7673,81.5948,81.6293,3613.0
2022-03-25 14:00:00,94.61,95.01,94.58,94.98,5135.0,81.6121,81.9571,81.5862,81.9312,5135.0
2022-03-25 14:30:00,95.02,95.02,94.89,94.93,7604.0,81.9657,81.9657,81.8536,81.8881,7604.0
2022-03-25 15:00:00,94.92,95.0,94.62,94.7,9697.0,81.8795,81.9485,81.6207,81.6897,9697.0
2022-03-25 15:30:00,94.62,94.82,94.04,94.57,70773.0,81.6207,81.7932,81.1204,81.5775,70773.0
2022-03-28 09:30:00,93.76,95.07,92.54,93.2,32010.0,80.8788,82.0089,79.8264,80.3958,32010.0
2022-03-28 10:00:00,93.27,93.61,92.94,92.98,9071.0,80.4561,80.7494,80.1715,80.206,9071.0
2022-03-28 10:30:00,93.0,93.3,92.89,93.08,19856.0,80.2232,80.482,80.1284,80.2922,19856.0
2022-03-28 11:00:00,93.05,93.18,92.75,92.79,22256.0,80.2664,80.3785,80.0076,80.0421,22256.0
2022-03-28 11:30:00,92.62,92.79,92.38,92.57,13431.0,79.8954,80.0421,79.6884,79.8523,13431.0
2022-03-28 12:00:00,92.57,92.81,92.3,92.34,9682.0,79.8523,80.0593,79.6194,79.6539,9682.0
2022-03-28 12:30:00,92.39,93.54,92.29,93.53,54886.0,79.697,80.6891,79.6108,80.6804,54886.0
2022-03-28 13:00:00,93.6,93.71,93.47,93.59,12124.0,80.7408,80.8357,80.6287,80.7322,12124.0
2022-03-28 13:30:00,93.55,93.91,93.46,93.46,16125.0,80.6977,81.0082,80.62,80.62,16125.0
2022-03-28 14:00:00,93.5,93.62,93.36,93.62,27924.0,80.6545,80.7581,80.5338,80.7581,27924.0
2022-03-28 14:30:00,93.61,93.61,93.13,93.44,24586.0,80.7494,80.7494,80.3354,80.6028,24586.0
2022-03-28 15:00:00,93.42,93.6,93.27,93.37,23685.0,80.5855,80.7408,80.4561,80.5424,23685.0
2022-03-28 15:30:00,93.39,93.59,92.96,93.52,171442.0,80.5597,80.7322,80.1887,80.6718,171442.0
2022-03-29 09:30:00,94.43,97.68,94.43,96.54,24072.0,81.4568,84.2603,81.4568,83.2769,24072.0
2022-03-29 10:00:00,96.45,96.68,95.99,96.62,18405.0,83.1993,83.3977,82.8025,83.3459,18405.0
2022-03-29 10:30:00,96.55,96.59,95.63,96.17,32200.0,83.2855,83.32,82.4919,82.9577,32200.0
2022-03-29 11:00:00,96.2,96.82,96.13,96.75,16820.0,82.9836,83.5184,82.9232,83.458,16820.0
2022-03-29 11:30:00,96.78,96.85,96.58,96.77,16880.0,83.4839,83.5443,83.3114,83.4753,16880.0
2022-03-29 12:00:00,96.63,96.82,96.09,96.19,13554.0,83.3545,83.5184,82.8887,82.975,13554.0
2022-03-29 12:30:00,96.2,96.79,96.11,96.65,11917.0,82.9836,83.4926,82.906,83.3718,11917.0
2022-03-29 13:00:00,96.61,96.73,96.34,96.69,8919.0,83.3373,83.4408,83.1044,83.4063,8919.0
2022-03-29 13:30:00,96.7,96.87,96.59,96.73,9332.0,83.4149,83.5616,83.32,83.4408,9332.0
2022-03-29 14:00:00,96.75,96.79,96.41,96.56,14939.0,83.458,83.4926,83.1648,83.2942,14939.0
2022-03-29 14:30:00,96.54,96.86,96.46,96.84,14822.0,83.2769,83.5529,83.2079,83.5357,14822.0
2022-03-29 15:00:00,96.81,97.13,96.74,96.97,17119.0,83.5098,83.7858,83.4494,83.6478,17119.0
2022-03-29 15:30:00,96.95,97.31,96.1,96.44,112373.0,83.6306,83.9411,82.8973,83.1906,112373.0
2022-03-30 09:30:00,96.09,97.34,95.58,97.34,32702.0,82.8887,83.967,82.4488,83.967,32702.0
2022-03-30 10:00:00,97.5,97.52,95.71,95.71,11192.0,84.105,84.1223,82.5609,82.5609,11192.0
2022-03-30 10:30:00,95.76,95.76,95.3,95.32,10533.0,82.6041,82.6041,82.2073,82.2245,10533.0
2022-03-30 11:00:00,95.32,95.63,95.14,95.42,16808.0,82.2245,82.4919,82.0692,82.3108,16808.0
2022-03-30 11:30:00,95.32,95.44,94.84,94.92,7895.0,82.2245,82.328,81.8105,81.8795,7895.0
2022-03-30 12:00:00,94.95,95.26,94.95,95.24,8125.0,81.9053,82.1728,81.9053,82.1555,8125.0
2022-03-30 12:30:00,95.3,95.57,95.21,95.52,7490.0,82.2073,82.4402,82.1296,82.397,7490.0
2022-03-30 13:00:00,95.5,95.5,94.87,94.92,8937.0,82.3798,82.3798,81.8363,81.8795,8937.0
2022-03-30 13:30:00,94.84,95.22,94.75,94.94,8216.0,81.8105,82.1382,81.7328,81.8967,8216.0
2022-03-30 14:00:00,94.98,95.19,94.82,94.83,9941.0,81.9312,82.1124,81.7932,81.8018,9941.0
2022-03-30 14:30:00,94.8,94.88,94.28,94.38,24335.0,81.7759,81.845,81.3274,81.4137,24335.0
2022-03-30 15:00:00,94.37,94.73,94.2,94.7,16025.0,81.405,81.7156,81.2584,81.6897,16025.0
2022-03-30 15:30:00,94.7,95.22,94.48,95.2,131710.0,81.6897,82.1382,81.4999,82.121,131710.0
2022-03-31 09:30:00,94.59,94.59,93.31,94.14,10063.0,81.5948,81.5948,80.4907,81.2066,10063.0
2022-03-31 10:00:00,94.17,94.49,93.81,94.34,20367.0,81.2325,81.5085,80.922,81.3791,20367.0
2022-03-31 10:30:00,94.31,94.91,94.22,94.88,11672.0,81.3533,81.8708,81.2756,81.845,11672.0
2022-03-31 11:00:00,94.82,94.92,94.43,94.45,12791.0,81.7932,81.8795,81.4568,81.474,12791.0
2022-03-31 11:30:00,94.5,94.7,94.19,94.65,13865.0,81.5172,81.6897,81.2498,81.6466,13865.0
2022-03-31 12:00:00,94.7,94.82,94.59,94.59,25290.0,81.6897,81.7932,81.5948,81.5948,25290.0
2022-03-31 12:30:00,94.62,94.62,93.65,93.66,7369.0,81.6207,81.6207,80.7839,80.7926,7369.0
2022-03-31 13:00:00,93.63,93.75,93.58,93.64,6081.0,80.7667,80.8702,80.7236,80.7753,6081.0
2022-03-31 13:30:00,93.8,94.1,93.8,93.95,5485.0,80.9133,81.1721,80.9133,81.0427,5485.0
2022-03-31 14:00:00,93.85,93.89,93.64,93.68,5000.0,80.9565,80.991,80.7753,80.8098,5000.0
2022-03-31 14:30:00,93.72,93.86,92.91,92.96,34496.0,80.8443,80.9651,80.1456,80.1887,34496.0
2022-03-31 15:00:00,93.02,93.22,92.48,92.53,21973.0,80.2405,80.413,79.7747,79.8178,21973.0
2022-03-31 15:30:00,92.49,92.57,91.9,91.99,66315.0,79.7833,79.8523,79.2744,79.352,66315.0
2022-04-01 09:30:00,92.32,92.82,91.57,91.95,17988.0,79.6367,80.068,78.9897,79.3175,17988.0
2022-04-01 10:00:00,92.03,92.27,90.76,90.97,51223.0,79.3865,79.5935,78.291,78.4721,51223.0
2022-04-01 10:30:00,91.08,91.27,90.67,90.82,23100.0,78.567,78.7309,78.2133,78.3427,23100.0
2022-04-01 11:00:00,90.78,91.17,90.61,90.91,13607.0,78.3082,78.6447,78.1616,78.4204,13607.0
2022-04-01 11:30:00,90.81,90.93,90.15,90.32,22707.0,78.3341,78.4376,77.7648,77.9114,22707.0
2022-04-01 12:00:00,90.33,90.55,90.03,90.38,14468.0,77.9201,78.1098,77.6613,77.9632,14468.0
2022-04-01 12:30:00,90.41,90.41,89.84,89.87,10832.0,77.9891,77.9891,77.4974,77.5233,10832.0
2022-04-01 13:00:00,89.92,90.25,89.45,89.55,27526.0,77.5664,77.851,77.161,77.2472,27526.0
2022-04-01 13:30:00,89.46,90.11,89.43,89.57,26109.0,77.1696,77.7303,77.1437,77.2645,26109.0
2022-04-01 14:00:00,89.58,90.01,89.55,89.83,18701.0,77.2731,77.644,77.2472,77.4887,18701.0
2022-04-01 14:30:00,89.85,89.92,89.42,89.54,38924.0,77.506,77.5664,77.1351,77.2386,38924.0
2022-04-01 15:00:00,89.55,89.88,89.19,89.4,26938.0,77.2472,77.5319,76.9367,77.1178,26938.0
2022-04-01 15:30:00,89.43,89.46,89.11,89.21,146740.0,77.1437,77.1696,76.8677,76.9539,146740.0
2022-04-04 09:30:00,88.75,89.94,87.79,89.52,64750.0,76.5571,77.5836,75.729,77.2213,64750.0
2022-04-04 10:00:00,89.61,90.61,89.44,90.31,48262.0,77.299,78.1616,77.1523,77.9028,48262.0
2022-04-04 10:30:00,90.26,90.59,89.8,90.19,16838.0,77.8597,78.1443,77.4629,77.7993,16838.0
2022-04-04 11:00:00,90.09,90.66,89.89,90.62,19162.0,77.713,78.2047,77.5405,78.1702,19162.0
2022-04-04 11:30:00,90.59,91.04,90.47,90.72,28290.0,78.1443,78.5325,78.0408,78.2565,28290.0
2022-04-04 12:00:00,90.72,90.9,90.57,90.64,19588.0,78.2565,78.4117,78.1271,78.1875,19588.0
2022-04-04 12:30:00,90.63,90.65,90.39,90.5,13452.0,78.1788,78.1961,77.9718,78.0667,13452.0
2022-04-04 13:00:00,90.44,90.44,89.64,89.64,23552.0,78.0149,78.0149,77.3249,77.3249,23552.0
2022-04-04 13:30:00,89.64,90.24,89.49,90.23,12469.0,77.3249,77.8424,77.1955,77.8338,12469.0
2022-04-04 14:00:00,90.23,90.53,89.96,90.0,26223.0,77.8338,78.0926,77.6009,77.6354,26223.0
2022-04-04 14:30:00,89.98,90.43,89.89,90.4,18131.0,77.6181,78.0063,77.5405,77.9804,18131.0
2022-04-04 15:00:00,90.31,90.65,90.26,90.6,28295.0,77.9028,78.1961,77.8597,78.153,28295.0
2022-04-04 15:30:00,90.58,90.6,90.23,90.5,98285.0,78.1357,78.153,77.8338,78.0667,98285.0
2022-04-05 09:30:00,89.2,90.6,88.65,89.92,25214.0,76.9453,78.153,76.4709,77.5664,25214.0
2022-04-05 10:00:00,89.89,90.27,89.18,89.22,18164.0,77.5405,77.8683,76.928,76.9626,18164.0
2022-04-05 10:30:00,89.29,89.33,88.68,88.78,27063.0,77.0229,77.0574,76.4967,76.583,27063.0
2022-04-05 11:00:00,88.77,89.48,88.76,89.29,23276.0,76.5744,77.1868,76.5658,77.0229,23276.0
2022-04-05 11:30:00,89.23,89.3,88.63,88.72,22679.0,76.9712,77.0316,76.4536,76.5312,22679.0
2022-04-05 12:00:00,88.69,88.84,88.62,88.81,11541.0,76.5054,76.6348,76.445,76.6089,11541.0
2022-04-05 12:30:00,88.8,89.22,88.76,89.18,9239.0,76.6003,76.9626,76.5658,76.928,9239.0
2022-04-05 13:00:00,89.24,89.24,88.93,89.06,9004.0,76.9798,76.9798,76.7124,76.8245,9004.0
2022-04-05 13:30:00,89.05,89.2,88.81,88.96,19476.0,76.8159,76.9453,76.6089,76.7383,19476.0
2022-04-05 14:00:00,88.95,89.16,88.68,89.02,15988.0,76.7296,76.9108,76.4967,76.79,15988.0
2022-04-05 14:30:00,89.03,89.28,88.97,89.21,12456.0,76.7987,77.0143,76.7469,76.9539,12456.0
2022-04-05 15:00:00,89.23,89.38,88.92,89.11,18111.0,76.9712,77.1006,76.7038,76.8677,18111.0
2022-04-05 15:30:00,89.07,89.15,88.71,88.91,118279.0,76.8332,76.9022,76.5226,76.6951,118279.0
2022-04-06 09:30:00,87.97,88.11,86.63,86.64,17986.0,75.8843,76.0051,74.7284,74.737,17986.0
2022-04-06 10:00:00,86.56,86.65,85.32,86.19,19182.0,74.668,74.7456,73.5984,74.3488,19182.0
2022-04-06 10:30:00,86.15,86.74,85.68,86.55,45585.0,74.3143,74.8233,73.9089,74.6594,45585.0
2022-04-06 11:00:00,86.51,86.99,86.33,86.91,32708.0,74.6249,75.0389,74.4696,74.9699,32708.0
2022-04-06 11:30:00,86.9,87.26,86.81,86.97,22192.0,74.9613,75.2718,74.8837,75.0217,22192.0
2022-04-06 12:00:00,86.93,87.5,86.87,87.37,23655.0,74.9872,75.4789,74.9354,75.3667,23655.0
2022-04-06 12:30:00,87.31,87.38,86.92,86.96,22495.0,75.315,75.3753,74.9785,75.013,22495.0
2022-04-06 13:00:00,86.98,87.07,86.7,87.02,20752.0,75.0303,75.1079,74.7888,75.0648,20752.0
2022-04-06 13:30:00,87.03,87.4,86.9,87.11,25807.0,75.0734,75.3926,74.9613,75.1424,25807.0
2022-04-06 14:00:00,86.93,87.39,86.73,86.98,29496.0,74.9872,75.384,74.8146,75.0303,29496.0
2022-04-06 14:30:00,86.95,87.27,86.88,87.24,18441.0,75.0044,75.2805,74.944,75.2546,18441.0
2022-04-06 15:00:00,87.24,87.39,86.96,87.04,21312.0,75.2546,75.384,75.013,75.0821,21312.0
2022-04-06 15:30:00,87.0,87.18,86.56,86.63,166592.0,75.0475,75.2028,74.668,74.7284,166592.0
2022-04-07 09:30:00,86.57,87.12,85.82,86.06,45503.0,74.6766,75.1511,74.0297,74.2367,45503.0
2022-04-07 10:00:00,86.14,86.19,85.08,85.09,40282.0,74.3057,74.3488,73.3913,73.4,40282.0
2022-04-07 10:30:00,85.12,85.64,84.42,85.36,26513.0,73.4258,73.8744,72.822,73.6329,26513.0
2022-04-07 11:00:00,85.33,85.45,84.8,85.22,33091.0,73.607,73.7105,73.1498,73.5121,33091.0
2022-04-07 11:30:00,85.24,85.67,85.17,85.22,25184.0,73.5293,73.9003,73.469,73.5121,25184.0
2022-04-07 12:00:00,85.19,85.21,84.69,84.98,21720.0,73.4862,73.5035,73.0549,73.3051,21720.0
2022-04-07 12:30:00,84.96,85.35,84.85,85.14,27706.0,73.2878,73.6242,73.1929,73.4431,27706.0
2022-04-07 13:00:00,85.15,85.57,84.97,85.5,21211.0,73.4517,73.814,73.2964,73.7536,21211.0
2022-04-07 13:30:00,85.47,86.07,85.46,85.98,87657.0,73.7277,74.2453,73.7191,74.1677,87657.0
2022-04-07 14:00:00,86.0,86.93,85.88,86.73,57320.0,74.1849,74.9872,74.0814,74.8146,57320.0
2022-04-07 14:30:00,86.68,87.71,86.29,87.61,55193.0,74.7715,75.66,74.4351,75.5737,55193.0
2022-04-07 15:00:00,87.54,88.26,87.49,88.23,34231.0,75.5134,76.1344,75.4702,76.1086,34231.0
2022-04-07 15:30:00,88.23,88.52,87.86,87.96,205084.0,76.1086,76.3587,75.7894,75.8757,205084.0
2022-04-08 09:30:00,87.95,88.32,86.37,87.59,41149.0,75.867,76.1862,74.5041,75.5565,41149.0
2022-04-08 10:00:00,87.67,89.38,87.57,89.28,36089.0,75.6255,77.1006,75.5392,77.0143,36089.0
2022-04-08 10:30:00,89.18,89.4,88.58,89.35,26620.0,76.928,77.1178,76.4105,77.0747,26620.0
2022-04-08 11:00:00,89.36,89.52,89.05,89.34,23177.0,77.0833,77.2213,76.8159,77.0661,23177.0
2022-04-08 11:30:00,89.39,89.54,88.84,88.84,18629.0,77.1092,77.2386,76.6348,76.6348,18629.0
2022-04-08 12:00:00,88.84,89.12,88.7,89.1,13256.0,76.6348,76.8763,76.514,76.859,13256.0
2022-04-08 12:30:00,89.05,89.06,88.74,88.79,10326.0,76.8159,76.8245,76.5485,76.5916,10326.0
2022-04-08 13:00:00,88.75,88.84,88.55,88.66,10509.0,76.5571,76.6348,76.3846,76.4795,10509.0
2022-04-08 13:30:00,88.68,88.84,88.52,88.76,11168.0,76.4967,76.6348,76.3587,76.5658,11168.0
2022-04-08 14:00:00,88.73,89.15,88.65,89.11,14599.0,76.5399,76.9022,76.4709,76.8677,14599.0
2022-04-08 14:30:00,89.14,89.18,88.7,88.89,12357.0,76.8935,76.928,76.514,76.6779,12357.0
2022-04-08 15:00:00,88.86,89.15,88.81,88.89,15613.0,76.652,76.9022,76.6089,76.6779,15613.0
2022-04-08 15:30:00,88.91,89.04,88.44,88.72,83243.0,76.6951,76.8073,76.2897,76.5312,83243.0
2022-04-11 09:30:00,88.15,89.62,88.07,89.52,16546.0,76.0396,77.3076,75.9705,77.2213,16546.0
2022-04-11 10:00:00,89.53,90.48,89.1,90.14,19543.0,77.23,78.0494,76.859,77.7562,19543.0
2022-04-11 10:30:00,90.15,90.39,88.98,89.05,15821.0,77.7648,77.9718,76.7555,76.8159,15821.0
2022-04-11 11:00:00,88.89,88.89,88.4,88.57,14889.0,76.6779,76.6779,76.2552,76.4019,14889.0
2022-04-11 11:30:00,88.78,88.99,88.16,88.28,18645.0,76.583,76.7642,76.0482,76.1517,18645.0
2022-04-11 12:00:00,88.32,88.66,88.27,88.31,10786.0,76.1862,76.4795,76.1431,76.1776,10786.0
2022-04-11 12:30:00,88.26,88.27,87.99,88.02,11077.0,76.1344,76.1431,75.9015,75.9274,11077.0
2022-04-11 13:00:00,88.04,88.27,87.99,88.2,9394.0,75.9447,76.1431,75.9015,76.0827,9394.0
2022-04-11 13:30:00,88.2,88.35,88.11,88.24,16638.0,76.0827,76.2121,76.0051,76.1172,16638.0
2022-04-11 14:00:00,88.2,88.36,88.0,88.23,23552.0,76.0827,76.2207,75.9102,76.1086,23552.0
2022-04-11 14:30:00,88.2,88.62,88.15,88.61,12364.0,76.0827,76.445,76.0396,76.4364,12364.0
2022-04-11 15:00:00,88.64,88.71,88.19,88.31,20589.0,76.4622,76.5226,76.0741,76.1776,20589.0
2022-04-11 15:30:00,88.33,88.35,87.17,87.42,138624.0,76.1948,76.2121,75.1942,75.4098,138624.0
2022-04-12 09:30:00,88.24,90.19,88.08,89.53,27767.0,76.1172,77.7993,75.9792,77.23,27767.0
2022-04-12 10:00:00,89.47,89.87,88.87,89.08,28034.0,77.1782,77.5233,76.6606,76.8418,28034.0
2022-04-12 10:30:00,88.99,89.18,88.53,88.94,9876.0,76.7642,76.928,76.3673,76.721,9876.0
2022-04-12 11:00:00,88.9,89.23,88.84,88.88,10315.0,76.6865,76.9712,76.6348,76.6693,10315.0
2022-04-12 11:30:00,88.97,89.66,88.8,89.2,13065.0,76.7469,77.3421,76.6003,76.9453,13065.0
2022-04-12 12:00:00,89.16,89.42,88.87,88.87,8863.0,76.9108,77.1351,76.6606,76.6606,8863.0
2022-04-12 12:30:00,88.83,88.98,88.55,88.55,8409.0,76.6261,76.7555,76.3846,76.3846,8409.0
2022-04-12 13:00:00,88.58,88.87,88.39,88.56,10660.0,76.4105,76.6606,76.2466,76.3932,10660.0
2022-04-12 13:30:00,88.5,88.65,87.88,87.96,13115.0,76.3415,76.4709,75.8066,75.8757,13115.0
2022-04-12 14:00:00,87.87,88.34,87.82,88.17,16236.0,75.798,76.2035,75.7549,76.0568,16236.0
2022-04-12 14:30:00,88.22,88.42,88.12,88.17,20313.0,76.0999,76.2725,76.0137,76.0568,20313.0
2022-04-12 15:00:00,88.14,88.2,87.66,87.79,31375.0,76.0309,76.0827,75.6169,75.729,31375.0
2022-04-12 15:30:00,87.8,88.2,87.62,88.08,58907.0,75.7376,76.0827,75.5824,75.9792,58907.0
2022-04-13 09:30:00,87.79,89.48,87.6,89.01,18403.0,75.729,77.1868,75.5651,76.7814,18403.0
2022-04-13 10:00:00,89.1,89.49,88.82,89.1,21629.0,76.859,77.1955,76.6175,76.859,21629.0
2022-04-13 10:30:00,89.04,89.27,88.84,89.08,16838.0,76.8073,77.0057,76.6348,76.8418,16838.0
2022-04-13 11:00:00,89.03,89.62,89.03,89.58,13500.0,76.7987,77.3076,76.7987,77.2731,13500.0
2022-04-13 11:30:00,89.65,89.94,89.16,89.21,28897.0,77.3335,77.5836,76.9108,76.9539,28897.0
2022-04-13 12:00:00,89.15,89.3,89.01,89.15,8200.0,76.9022,77.0316,76.7814,76.9022,8200.0
2022-04-13 12:30:00,89.27,89.51,89.27,89.33,6364.0,77.0057,77.2127,77.0057,77.0574,6364.0
2022-04-13 13:00:00,89.36,89.55,89.35,89.47,10502.0,77.0833,77.2472,77.0747,77.1782,10502.0
2022-04-13 13:30:00,89.49,89.84,89.49,89.62,8889.0,77.1955,77.4974,77.1955,77.3076,8889.0
2022-04-13 14:00:00,89.69,89.71,89.37,89.4,5769.0,77.368,77.3852,77.0919,77.1178,5769.0
2022-04-13 14:30:00,89.44,89.47,89.25,89.25,13920.0,77.1523,77.1782,76.9884,76.9884,13920.0
2022-04-13 15:00:00,89.2,89.34,89.15,89.2,32748.0,76.9453,77.0661,76.9022,76.9453,32748.0
2022-04-13 15:30:00,89.17,89.37,88.85,88.89,86900.0,76.9194,77.0919,76.6434,76.6779,86900.0
2022-04-14 09:30:00,89.09,90.58,88.9,89.17,17844.0,76.8504,78.1357,76.6865,76.9194,17844.0
2022-04-14 10:00:00,89.28,89.93,89.19,89.8,9406.0,77.0143,77.575,76.9367,77.4629,9406.0
2022-04-14 10:30:00,89.92,90.02,89.47,89.65,8369.0,77.5664,77.6526,77.1782,77.3335,8369.0
2022-04-14 11:00:00,89.66,90.03,89.49,89.86,6726.0,77.3421,77.6613,77.1955,77.5146,6726.0
2022-04-14 11:30:00,89.81,89.87,89.49,89.5,8458.0,77.4715,77.5233,77.1955,77.2041,8458.0
2022-04-14 12:00:00,89.52,89.71,89.44,89.5,7530.0,77.2213,77.3852,77.1523,77.2041,7530.0
2022-04-14 12:30:00,89.48,89.58,89.13,89.26,6010.0,77.1868,77.2731,76.8849,76.9971,6010.0
2022-04-14 13:00:00,89.34,89.48,89.25,89.37,9496.0,77.0661,77.1868,76.9884,77.0919,9496.0
2022-04-14 13:30:00,89.34,89.59,89.26,89.52,8544.0,77.0661,77.2817,76.9971,77.2213,8544.0
2022-04-14 14:00:00,89.62,89.96,89.54,89.75,7327.0,77.3076,77.6009,77.2386,77.4197,7327.0
2022-04-14 14:30:00,89.82,89.87,89.6,89.6,13154.0,77.4801,77.5233,77.2903,77.2903,13154.0
2022-04-14 15:00:00,89.61,89.81,89.4,89.78,12953.0,77.299,77.4715,77.1178,77.4456,12953.0
2022-04-14 15:30:00,89.82,89.88,89.43,89.68,65039.0,77.4801,77.5319,77.1437,77.3594,65039.0
2022-04-18 09:30:00,89.46,90.59,88.89,89.47,14307.0,77.1696,78.1443,76.6779,77.1782,14307.0
2022-04-18 10:00:00,89.48,89.94,88.93,89.53,17658.0,77.1868,77.5836,76.7124,77.23,17658.0
2022-04-18 10:30:00,89.56,90.05,89.48,89.94,16965.0,77.2558,77.6785,77.1868,77.5836,16965.0
2022-04-18 11:00:00,89.85,90.03,89.35,89.41,10693.0,77.506,77.6613,77.0747,77.1265,10693.0
2022-04-18 11:30:00,89.35,89.43,88.98,89.13,10467.0,77.0747,77.1437,76.7555,76.8849,10467.0
2022-04-18 12:00:00,89.12,89.37,88.91,88.91,11711.0,76.8763,77.0919,76.6951,76.6951,11711.0
2022-04-18 12:30:00,88.92,89.32,88.92,89.29,9669.0,76.7038,77.0488,76.7038,77.0229,9669.0
2022-04-18 13:00:00,89.28,89.3,88.91,89.13,13306.0,77.0143,77.0316,76.6951,76.8849,13306.0
2022-04-18 13:30:00,89.2,89.53,89.16,89.5,17176.0,76.9453,77.23,76.9108,77.2041,17176.0
2022-04-18 14:00:00,89.42,89.54,89.24,89.43,15204.0,77.1351,77.2386,76.9798,77.1437,15204.0
2022-04-18 14:30:00,89.38,89.59,89.37,89.54,8505.0,77.1006,77.2817,77.0919,77.2386,8505.0
2022-04-18 15:00:00,89.52,89.6,88.66,88.72,16086.0,77.2213,77.2903,76.4795,76.5312,16086.0
2022-04-18 15:30:00,88.7,88.92,88.36,88.91,71743.0,76.514,76.7038,76.2207,76.6951,71743.0
2022-04-19 09:30:00,89.4,90.79,89.26,90.64,9397.0,77.1178,78.3169,76.9971,78.1875,9397.0
2022-04-19 10:00:00,90.62,91.02,90.21,90.43,11479.0,78.1702,78.5153,77.8165,78.0063,11479.0
2022-04-19 10:30:00,90.48,91.08,90.48,90.83,11052.0,78.0494,78.567,78.0494,78.3514,11052.0
2022-04-19 11:00:00,90.84,91.41,90.84,91.36,9205.0,78.36,78.8517,78.36,78.8086,9205.0
2022-04-19 11:30:00,91.32,91.65,91.28,91.32,10891.0,78.774,79.0587,78.7395,78.774,10891.0
2022-04-19 12:00:00,91.4,92.0,91.31,91.69,17763.0,78.8431,79.3606,78.7654,79.0932,17763.0
2022-04-19 12:30:00,91.73,91.82,91.61,91.64,5520.0,79.1277,79.2054,79.0242,79.0501,5520.0
2022-04-19 13:00:00,91.64,91.96,91.6,91.63,6648.0,79.0501,79.3261,79.0156,79.0415,6648.0
2022-04-19 13:30:00,91.62,91.81,91.62,91.76,6725.0,79.0328,79.1967,79.0328,79.1536,6725.0
2022-04-19 14:00:00,91.68,91.74,91.42,91.53,10431.0,79.0846,79.1363,78.8603,78.9552,10431.0
2022-04-19 14:30:00,91.61,91.65,91.4,91.65,9078.0,79.0242,79.0587,78.8431,79.0587,9078.0
2022-04-19 15:00:00,91.66,91.79,91.39,91.45,9400.0,79.0673,79.1795,78.8344,78.8862,9400.0
2022-04-19 15:30:00,91.41,91.71,91.3,91.49,51073.0,78.8517,79.1105,78.7568,78.9207,51073.0
2022-04-20 09:30:00,92.0,93.05,91.62,92.14,18253.0,79.3606,80.2664,79.0328,79.4814,18253.0
2022-04-20 10:00:00,92.02,92.28,91.64,91.98,9024.0,79.3779,79.6022,79.0501,79.3434,9024.0
2022-04-20 10:30:00,92.03,92.5,91.87,92.11,7857.0,79.3865,79.7919,79.2485,79.4555,7857.0
2022-04-20 11:00:00,92.06,92.22,91.95,92.22,7725.0,79.4124,79.5504,79.3175,79.5504,7725.0
2022-04-20 11:30:00,92.2,92.88,92.19,92.76,7108.0,79.5331,80.1197,79.5245,80.0162,7108.0
2022-04-20 12:00:00,93.05,93.17,92.87,92.88,6503.0,80.2664,80.3699,80.1111,80.1197,6503.0
2022-04-20 12:30:00,93.02,93.39,92.97,93.2,3638.0,80.2405,80.5597,80.1974,80.3958,3638.0
2022-04-20 13:00:00,93.23,93.45,93.15,93.45,4997.0,80.4216,80.6114,80.3526,80.6114,4997.0
2022-04-20 13:30:00,93.4,93.57,93.11,93.48,10547.0,80.5683,80.7149,80.3181,80.6373,10547.0
2022-04-20 14:00:00,93.5,93.51,93.14,93.33,11274.0,80.6545,80.6632,80.344,80.5079,11274.0
2022-04-20 14:30:00,93.29,93.71,93.19,93.55,15283.0,80.4734,80.8357,80.3871,80.6977,15283.0
2022-04-20 15:00:00,93.61,93.82,93.48,93.76,15380.0,80.7494,80.9306,80.6373,80.8788,15380.0
2022-04-20 15:30:00,93.7,93.93,93.55,93.66,67934.0,80.8271,81.0255,80.6977,80.7926,67934.0
2022-04-21 09:30:00,94.72,94.93,93.95,94.7,32400.0,81.7069,81.8881,81.0427,81.6897,32400.0
2022-04-21 10:00:00,94.6,94.6,93.38,93.79,7736.0,81.6034,81.6034,80.551,80.9047,7736.0
2022-04-21 10:30:00,93.98,94.12,93.7,93.78,7903.0,81.0686,81.1894,80.8271,80.8961,7903.0
2022-04-21 11:00:00,93.7,94.41,93.68,94.34,10466.0,80.8271,81.4395,80.8098,81.3791,10466.0
2022-04-21 11:30:00,94.26,94.39,93.94,94.0,7148.0,81.3101,81.4223,81.0341,81.0859,7148.0
2022-04-21 12:00:00,93.95,94.06,93.76,93.8,5790.0,81.0427,81.1376,80.8788,80.9133,5790.0
2022-04-21 12:30:00,93.8,93.87,93.57,93.71,5990.0,80.9133,80.9737,80.7149,80.8357,5990.0
2022-04-21 13:00:00,93.69,93.7,93.16,93.31,14685.0,80.8184,80.8271,80.3613,80.4907,14685.0
2022-04-21 13:30:00,93.3,93.81,93.22,93.29,13335.0,80.482,80.922,80.413,80.4734,13335.0
2022-04-21 14:00:00,93.26,93.28,92.64,92.88,22250.0,80.4475,80.4648,79.9127,80.1197,22250.0
2022-04-21 14:30:00,92.85,93.31,92.56,92.58,10794.0,80.0938,80.4907,79.8437,79.8609,10794.0
2022-04-21 15:00:00,92.63,92.97,92.31,92.97,8972.0,79.9041,80.1974,79.628,80.1974,8972.0
2022-04-21 15:30:00,92.99,93.08,92.59,92.85,40929.0,80.2146,80.2922,79.8696,80.0938,40929.0
2022-04-22 09:30:00,92.06,92.06,89.96,90.9,30412.0,79.4124,79.4124,77.6009,78.4117,30412.0
2022-04-22 10:00:00,91.04,91.63,91.02,91.5,20437.0,78.5325,79.0415,78.5153,78.9293,20437.0
2022-04-22 10:30:00,91.4,92.0,91.26,91.53,30882.0,78.8431,79.3606,78.7223,78.9552,30882.0
2022-04-22 11:00:00,91.43,91.6,91.02,91.19,34082.0,78.8689,79.0156,78.5153,78.6619,34082.0
2022-04-22 11:30:00,91.31,91.39,90.75,90.84,15628.0,78.7654,78.8344,78.2824,78.36,15628.0
2022-04-22 12:00:00,90.86,91.3,90.83,91.09,17710.0,78.3772,78.7568,78.3514,78.5756,17710.0
2022-04-22 12:30:00,91.09,91.56,91.09,91.32,14862.0,78.5756,78.9811,78.5756,78.774,14862.0
2022-04-22 13:00:00,91.33,91.5,91.04,91.13,15519.0,78.7827,78.9293,78.5325,78.6101,15519.0
2022-04-22 13:30:00,91.09,91.23,90.78,90.78,16449.0,78.5756,78.6964,78.3082,78.3082,16449.0
2022-04-22 14:00:00,90.75,90.89,90.47,90.52,15597.0,78.2824,78.4031,78.0408,78.084,15597.0
2022-04-22 14:30:00,90.5,90.5,89.88,90.03,36112.0,78.0667,78.0667,77.5319,77.6613,36112.0
2022-04-22 15:00:00,90.09,90.37,89.8,90.32,23908.0,77.713,77.9546,77.4629,77.9114,23908.0
2022-04-22 15:30:00,90.33,90.78,89.74,89.94,86805.0,77.9201,78.3082,77.4111,77.5836,86805.0
2022-04-25 09:30:00,89.31,89.78,88.55,88.88,36614.0,77.0402,77.4456,76.3846,76.6693,36614.0
2022-04-25 10:00:00,88.71,89.18,87.78,87.94,41698.0,76.5226,76.928,75.7204,75.8584,41698.0
2022-04-25 10:30:00,87.98,88.38,87.57,87.57,51528.0,75.8929,76.238,75.5392,75.5392,51528.0
2022-04-25 11:00:00,87.38,87.72,87.1,87.53,13917.0,75.3753,75.6686,75.1338,75.5047,13917.0
2022-04-25 11:30:00,87.18,87.55,86.77,87.01,12166.0,75.2028,75.522,74.8491,75.0562,12166.0
2022-04-25 12:00:00,87.05,88.14,87.0,88.09,15923.0,75.0907,76.0309,75.0475,75.9878,15923.0
2022-04-25 12:30:00,88.08,88.43,87.88,87.91,12396.0,75.9792,76.2811,75.8066,75.8325,12396.0
2022-04-25 13:00:00,87.86,88.3,87.63,88.06,11954.0,75.7894,76.1689,75.591,75.9619,11954.0
2022-04-25 13:30:00,88.05,88.24,87.72,87.9,15298.0,75.9533,76.1172,75.6686,75.8239,15298.0
2022-04-25 14:00:00,87.9,88.58,87.63,88.58,25860.0,75.8239,76.4105,75.591,76.4105,25860.0
2022-04-25 14:30:00,88.61,88.92,88.55,88.55,14172.0,76.4364,76.7038,76.3846,76.3846,14172.0
2022-04-25 15:00:00,88.53,89.71,88.51,89.7,51042.0,76.3673,77.3852,76.3501,77.3766,51042.0
2022-04-25 15:30:00,89.67,89.84,89.31,89.77,131504.0,77.3507,77.4974,77.0402,77.437,131504.0
2022-04-26 09:30:00,88.69,89.65,88.66,89.63,34535.0,76.5054,77.3335,76.4795,77.3162,34535.0
2022-04-26 10:00:00,89.63,89.9,88.67,88.68,30036.0,77.3162,77.5491,76.4881,76.4967,30036.0
2022-04-26 10:30:00,88.58,88.7,87.43,87.44,16583.0,76.4105,76.514,75.4185,75.4271,16583.0
2022-04-26 11:00:00,87.29,87.37,86.8,86.89,11680.0,75.2977,75.3667,74.875,74.9527,11680.0
2022-04-26 11:30:00,86.86,87.29,86.79,86.86,45341.0,74.9268,75.2977,74.8664,74.9268,45341.0
2022-04-26 12:00:00,86.9,87.68,86.88,87.65,11663.0,74.9613,75.6341,74.944,75.6082,11663.0
2022-04-26 12:30:00,87.69,87.79,87.37,87.78,12302.0,75.6428,75.729,75.3667,75.7204,12302.0
2022-04-26 13:00:00,87.85,87.85,86.66,86.66,16058.0,75.7808,75.7808,74.7543,74.7543,16058.0
2022-04-26 13:30:00,86.69,86.95,86.6,86.95,10106.0,74.7801,75.0044,74.7025,75.0044,10106.0
2022-04-26 14:00:00,87.03,87.65,86.75,87.59,14442.0,75.0734,75.6082,74.8319,75.5565,14442.0
2022-04-26 14:30:00,87.56,87.57,87.02,87.44,21606.0,75.5306,75.5392,75.0648,75.4271,21606.0
2022-04-26 15:00:00,87.46,87.46,86.82,86.84,21642.0,75.4444,75.4444,74.8923,74.9095,21642.0
2022-04-26 15:30:00,86.81,87.23,86.55,86.58,141832.0,74.8837,75.2459,74.6594,74.6852,141832.0
2022-04-27 09:30:00,83.5,86.8,83.5,85.91,171824.0,72.0284,74.875,72.0284,74.1073,171824.0
2022-04-27 10:00:00,85.95,86.55,84.85,84.99,79685.0,74.1418,74.6594,73.1929,73.3137,79685.0
2022-04-27 10:30:00,84.91,85.2,84.37,85.09,37333.0,73.2447,73.4948,72.7789,73.4,37333.0
2022-04-27 11:00:00,85.08,85.43,84.71,85.34,60522.0,73.3913,73.6932,73.0722,73.6156,60522.0
2022-04-27 11:30:00,85.37,86.15,85.37,86.04,29498.0,73.6415,74.3143,73.6415,74.2194,29498.0
2022-04-27 12:00:00,86.01,86.89,85.99,86.76,40027.0,74.1936,74.9527,74.1763,74.8405,40027.0
2022-04-27 12:30:00,86.79,87.02,86.48,86.65,27331.0,74.8664,75.0648,74.599,74.7456,27331.0
2022-04-27 13:00:00,86.69,86.97,86.02,86.33,28349.0,74.7801,75.0217,74.2022,74.4696,28349.0
2022-04-27 13:30:00,86.38,87.0,86.35,87.0,42927.0,74.5127,75.0475,74.4868,75.0475,42927.0
2022-04-27 14:00:00,86.97,87.27,86.69,86.97,30310.0,75.0217,75.2805,74.7801,75.0217,30310.0
2022-04-27 14:30:00,86.89,87.29,86.36,86.49,28345.0,74.9527,75.2977,74.4955,74.6076,28345.0
2022-04-27 15:00:00,86.57,86.77,86.04,86.17,35526.0,74.6766,74.8491,74.2194,74.3316,35526.0
2022-04-27 15:30:00,86.17,86.28,85.76,85.92,115740.0,74.3316,74.4265,73.9779,74.1159,115740.0
2022-04-28 09:30:00,86.6,87.48,85.76,86.65,35814.0,74.7025,75.4616,73.9779,74.7456,35814.0
2022-04-28 10:00:00,86.68,86.99,86.17,86.28,56027.0,74.7715,75.0389,74.3316,74.4265,56027.0
2022-04-28 10:30:00,86.13,86.74,85.89,86.64,42200.0,74.2971,74.8233,74.09,74.737,42200.0
2022-04-28 11:00:00,86.67,87.01,86.52,87.0,37732.0,74.7629,75.0562,74.6335,75.0475,37732.0
2022-04-28 11:30:00,87.05,87.19,86.26,86.67,28077.0,75.0907,75.2114,74.4092,74.7629,28077.0
2022-04-28 12:00:00,86.58,87.46,86.57,87.45,22431.0,74.6852,75.4444,74.6766,75.4357,22431.0
2022-04-28 12:30:00,87.46,88.48,87.36,88.26,31341.0,75.4444,76.3242,75.3581,76.1344,31341.0
2022-04-28 13:00:00,88.23,88.83,88.16,88.58,18963.0,76.1086,76.6261,76.0482,76.4105,18963.0
2022-04-28 13:30:00,88.58,89.12,88.46,89.12,28797.0,76.4105,76.8763,76.307,76.8763,28797.0
2022-04-28 14:00:00,89.12,89.43,88.85,88.87,52791.0,76.8763,77.1437,76.6434,76.6606,52791.0
2022-04-28 14:30:00,88.92,89.03,88.69,88.79,42641.0,76.7038,76.7987,76.5054,76.5916,42641.0
2022-04-28 15:00:00,88.8,89.27,88.75,89.08,75134.0,76.6003,77.0057,76.5571,76.8418,75134.0
2022-04-28 15:30:00,89.06,89.16,88.58,88.72,215489.0,76.8245,76.9108,76.4105,76.5312,215489.0
2022-04-29 09:30:00,88.5,91.05,85.81,86.52,176717.0,76.3415,78.5411,74.021,74.6335,176717.0
2022-04-29 10:00:00,86.66,86.92,85.23,85.23,77943.0,74.7543,74.9785,73.5207,73.5207,77943.0
2022-04-29 10:30:00,85.37,85.59,84.77,85.04,87959.0,73.6415,73.8313,73.1239,73.3568,87959.0
2022-04-29 11:00:00,85.04,86.9,84.9,86.76,31173.0,73.3568,74.9613,73.2361,74.8405,31173.0
2022-04-29 11:30:00,86.69,87.06,86.07,86.27,20202.0,74.7801,75.0993,74.2453,74.4178,20202.0
2022-04-29 12:00:00,86.17,86.17,84.78,84.78,12457.0,74.3316,74.3316,73.1325,73.1325,12457.0
2022-04-29 12:30:00,84.86,85.29,84.64,84.9,13841.0,73.2016,73.5725,73.0118,73.2361,13841.0
2022-04-29 13:00:00,84.91,85.48,84.65,85.05,13689.0,73.2447,73.7364,73.0204,73.3654,13689.0
2022-04-29 13:30:00,85.11,85.38,84.81,84.88,11971.0,73.4172,73.6501,73.1584,73.2188,11971.0
2022-04-29 14:00:00,84.82,85.18,84.57,84.81,14439.0,73.167,73.4776,72.9514,73.1584,14439.0
2022-04-29 14:30:00,84.81,84.96,84.62,84.88,29428.0,73.1584,73.2878,72.9945,73.2188,29428.0
2022-04-29 15:00:00,84.84,85.0,84.72,84.8,28898.0,73.1843,73.3223,73.0808,73.1498,28898.0
2022-04-29 15:30:00,84.78,85.18,84.14,84.28,75998.0,73.1325,73.4776,72.5805,72.7012,75998.0
2022-05-02 09:30:00,83.9,84.55,82.36,83.94,44096.0,72.3734,72.9341,71.045,72.4079,44096.0
2022-05-02 10:00:00,83.9,84.89,83.6,84.68,33845.0,72.3734,73.2274,72.1147,73.0463,33845.0
2022-05-02 10:30:00,84.76,85.26,84.59,84.59,23292.0,73.1153,73.5466,72.9686,72.9686,23292.0
2022-05-02 11:00:00,84.64,84.64,83.91,84.07,21681.0,73.0118,73.0118,72.3821,72.5201,21681.0
2022-05-02 11:30:00,84.13,84.66,83.95,84.57,17411.0,72.5718,73.029,72.4166,72.9514,17411.0
2022-05-02 12:00:00,84.58,84.76,84.13,84.46,15825.0,72.96,73.1153,72.5718,72.8565,15825.0
2022-05-02 12:30:00,84.52,84.79,83.87,83.92,25381.0,72.9083,73.1412,72.3476,72.3907,25381.0
2022-05-02 13:00:00,83.97,84.0,83.27,83.38,19474.0,72.4338,72.4597,71.83,71.9249,19474.0
2022-05-02 13:30:00,83.39,83.71,83.3,83.62,22898.0,71.9335,72.2095,71.8559,72.1319,22898.0
2022-05-02 14:00:00,83.58,84.22,83.39,83.61,20075.0,72.0974,72.6495,71.9335,72.1233,20075.0
2022-05-02 14:30:00,83.58,84.08,83.35,83.83,63110.0,72.0974,72.5287,71.899,72.3131,63110.0
2022-05-02 15:00:00,83.84,85.08,83.84,84.98,43781.0,72.3217,73.3913,72.3217,73.3051,43781.0
2022-05-02 15:30:00,85.01,85.41,84.9,85.27,146101.0,73.3309,73.676,73.2361,73.5552,146101.0
2022-05-03 09:30:00,85.01,85.8,84.56,84.59,24563.0,73.3309,74.0124,72.9428,72.9686,24563.0
2022-05-03 10:00:00,84.77,84.86,84.04,84.66,21741.0,73.1239,73.2016,72.4942,73.029,21741.0
2022-05-03 10:30:00,84.73,84.98,83.65,83.9,30780.0,73.0894,73.3051,72.1578,72.3734,30780.0
2022-05-03 11:00:00,83.84,84.48,83.55,84.48,33971.0,72.3217,72.8738,72.0715,72.8738,33971.0
2022-05-03 11:30:00,84.65,84.86,84.29,84.5,19513.0,73.0204,73.2016,72.7099,72.891,19513.0
2022-05-03 12:00:00,84.52,84.68,84.02,84.18,22918.0,72.9083,73.0463,72.477,72.615,22918.0
2022-05-03 12:30:00,84.06,84.66,83.87,84.66,19144.0,72.5115,73.029,72.3476,73.029,19144.0
2022-05-03 13:00:00,84.8,85.25,84.73,85.01,23747.0,73.1498,73.538,73.0894,73.3309,23747.0
2022-05-03 13:30:00,85.07,85.22,84.51,84.69,34647.0,73.3827,73.5121,72.8996,73.0549,34647.0
2022-05-03 14:00:00,84.69,85.01,84.02,84.11,28926.0,73.0549,73.3309,72.477,72.5546,28926.0
2022-05-03 14:30:00,84.14,84.51,83.66,84.5,33776.0,72.5805,72.8996,72.1664,72.891,33776.0
2022-05-03 15:00:00,84.48,85.16,84.42,85.08,64543.0,72.8738,73.4603,72.822,73.3913,64543.0
2022-05-03 15:30:00,85.15,85.21,84.46,84.59,161287.0,73.4517,73.5035,72.8565,72.9686,161287.0
2022-05-04 09:30:00,84.79,85.05,84.09,84.52,16334.0,73.1412,73.3654,72.5373,72.9083,16334.0
2022-05-04 10:00:00,84.39,84.49,83.48,83.62,25629.0,72.7961,72.8824,72.0111,72.1319,25629.0
2022-05-04 10:30:00,83.4,83.82,83.26,83.64,19903.0,71.9421,72.3044,71.8214,72.1492,19903.0
2022-05-04 11:00:00,83.6,83.82,83.25,83.25,15571.0,72.1147,72.3044,71.8127,71.8127,15571.0
2022-05-04 11:30:00,83.29,83.29,82.55,82.66,9230.0,71.8472,71.8472,71.2089,71.3038,9230.0
2022-05-04 12:00:00,82.69,83.4,82.69,83.4,2650.0,71.3297,71.9421,71.3297,71.9421,2650.0
2022-05-04 12:30:00,83.4,83.45,82.93,83.1,8356.0,71.9421,71.9853,71.5367,71.6833,8356.0
2022-05-04 13:00:00,83.08,83.15,82.45,82.45,5415.0,71.6661,71.7265,71.1226,71.1226,5415.0
2022-05-04 13:30:00,82.45,82.72,82.13,82.72,7893.0,71.1226,71.3556,70.8466,71.3556,7893.0
2022-05-04 14:00:00,82.78,83.32,82.43,83.17,7691.0,71.4073,71.8731,71.1054,71.7437,7691.0
2022-05-04 14:30:00,83.1,85.05,82.31,84.88,43551.0,71.6833,73.3654,71.0019,73.2188,43551.0
2022-05-04 15:00:00,84.89,85.38,84.69,85.35,13175.0,73.2274,73.6501,73.0549,73.6242,13175.0
2022-05-04 15:30:00,85.28,86.02,85.22,85.99,69695.0,73.5638,74.2022,73.5121,74.1763,69695.0
2022-05-05 09:30:00,85.01,85.01,83.28,83.42,12290.0,73.3309,73.3309,71.8386,71.9594,12290.0
2022-05-05 10:00:00,83.37,83.39,82.18,82.26,14482.0,71.9163,71.9335,70.8897,70.9588,14482.0
2022-05-05 10:30:00,82.15,82.21,81.55,82.05,22923.0,70.8639,70.9156,70.3463,70.7776,22923.0
2022-05-05 11:00:00,82.11,82.19,81.63,81.88,22089.0,70.8294,70.8984,70.4153,70.631,22089.0
2022-05-05 11:30:00,81.88,82.37,81.19,81.29,17864.0,70.631,71.0536,70.0358,70.122,17864.0
2022-05-05 12:00:00,81.28,81.86,80.9,81.78,29507.0,70.1134,70.6137,69.7856,70.5447,29507.0
2022-05-05 12:30:00,81.79,81.93,81.37,81.93,12282.0,70.5533,70.6741,70.191,70.6741,12282.0
2022-05-05 13:00:00,82.05,82.2,81.4,81.58,14061.0,70.7776,70.907,70.2169,70.3722,14061.0
2022-05-05 13:30:00,81.46,81.96,81.15,81.29,9628.0,70.2687,70.7,70.0012,70.122,9628.0
2022-05-05 14:00:00,81.21,81.41,80.67,80.67,22168.0,70.053,70.2255,69.5872,69.5872,22168.0
2022-05-05 14:30:00,80.62,81.18,80.62,80.75,28493.0,69.5441,70.0271,69.5441,69.6562,28493.0
2022-05-05 15:00:00,80.75,80.78,80.18,80.27,41092.0,69.6562,69.6821,69.1645,69.2421,41092.0
2022-05-05 15:30:00,80.23,81.04,80.13,81.0,131049.0,69.2076,69.9064,69.1214,69.8719,131049.0
2022-05-06 09:30:00,80.3,80.43,78.54,79.35,165974.0,69.268,69.3802,67.7498,68.4485,165974.0
2022-05-06 10:00:00,79.41,80.06,79.25,79.56,42765.0,68.5003,69.061,68.3623,68.6297,42765.0
2022-05-06 10:30:00,79.68,80.07,78.94,79.77,42701.0,68.7332,69.0696,68.0949,68.8108,42701.0
2022-05-06 11:00:00,79.84,80.39,79.61,80.16,25277.0,68.8712,69.3457,68.6728,69.1473,25277.0
2022-05-06 11:30:00,80.17,80.45,79.61,79.98,55599.0,69.1559,69.3974,68.6728,68.992,55599.0
2022-05-06 12:00:00,79.96,80.84,79.86,80.6,25848.0,68.9747,69.7338,68.8885,69.5268,25848.0
2022-05-06 12:30:00,80.54,81.08,80.31,80.98,14655.0,69.4751,69.9409,69.2767,69.8546,14655.0
2022-05-06 13:00:00,81.02,81.02,80.48,80.65,11669.0,69.8891,69.8891,69.4233,69.5699,11669.0
2022-05-06 13:30:00,80.72,80.84,79.92,80.11,13147.0,69.6303,69.7338,68.9402,69.1041,13147.0
2022-05-06 14:00:00,79.99,80.18,79.69,80.12,64681.0,69.0006,69.1645,68.7418,69.1128,64681.0
2022-05-06 14:30:00,80.2,80.51,79.95,80.22,29682.0,69.1818,69.4492,68.9661,69.199,29682.0
2022-05-06 15:00:00,80.15,80.32,79.84,79.88,38696.0,69.1386,69.2853,68.8712,68.9057,38696.0
2022-05-06 15:30:00,79.9,80.58,79.9,80.27,118138.0,68.923,69.5096,68.923,69.2421,118138.0
2022-05-09 09:30:00,79.36,82.05,79.04,81.97,63066.0,68.4572,70.7776,68.1811,70.7086,63066.0
2022-05-09 10:00:00,81.79,82.21,81.28,81.73,40842.0,70.5533,70.9156,70.1134,70.5016,40842.0
2022-05-09 10:30:00,81.67,81.69,80.73,81.09,28552.0,70.4498,70.4671,69.6389,69.9495,28552.0
2022-05-09 11:00:00,81.15,81.63,80.8,81.35,41004.0,70.0012,70.4153,69.6993,70.1738,41004.0
2022-05-09 11:30:00,81.24,82.39,81.2,82.34,33699.0,70.0789,71.0709,70.0444,71.0278,33699.0
2022-05-09 12:00:00,82.26,82.97,82.18,82.41,19166.0,70.9588,71.5712,70.8897,71.0881,19166.0
2022-05-09 12:30:00,82.48,82.56,81.73,81.76,35580.0,71.1485,71.2175,70.5016,70.5274,35580.0
2022-05-09 13:00:00,81.71,81.98,81.44,81.91,20301.0,70.4843,70.7172,70.2514,70.6568,20301.0
2022-05-09 13:30:00,81.95,82.14,81.42,81.71,59297.0,70.6913,70.8552,70.2342,70.4843,59297.0
2022-05-09 14:00:00,81.73,82.04,81.37,81.6,18193.0,70.5016,70.769,70.191,70.3894,18193.0
2022-05-09 14:30:00,81.6,82.07,81.4,81.99,26298.0,70.3894,70.7949,70.2169,70.7258,26298.0
2022-05-09 15:00:00,82.06,82.17,81.49,81.68,28323.0,70.7862,70.8811,70.2945,70.4584,28323.0
2022-05-09 15:30:00,81.6,81.67,80.93,81.05,87375.0,70.3894,70.4498,69.8115,69.915,87375.0
2022-05-10 09:30:00,81.84,82.91,80.3,80.73,23942.0,70.5965,71.5195,69.268,69.6389,23942.0
2022-05-10 10:00:00,80.41,80.65,79.75,79.9,15316.0,69.3629,69.5699,68.7936,68.923,15316.0
2022-05-10 10:30:00,79.94,80.05,79.0,79.0,24486.0,68.9575,69.0524,68.1466,68.1466,24486.0
2022-05-10 11:00:00,78.9,78.94,78.55,78.69,22971.0,68.0604,68.0949,67.7584,67.8792,22971.0
2022-05-10 11:30:00,78.88,78.94,77.88,78.14,20799.0,68.0431,68.0949,67.1805,67.4048,20799.0
2022-05-10 12:00:00,78.1,78.41,77.51,77.8,19328.0,67.3703,67.6377,66.8613,67.1115,19328.0
2022-05-10 12:30:00,77.85,78.09,77.48,77.7,21296.0,67.1546,67.3616,66.8354,67.0252,21296.0
2022-05-10 13:00:00,77.6,78.11,77.6,78.11,12743.0,66.939,67.3789,66.939,67.3789,12743.0
2022-05-10 13:30:00,78.34,79.5,78.27,79.5,105687.0,67.5773,68.5779,67.5169,68.5779,105687.0
2022-05-10 14:00:00,79.51,79.77,78.95,79.03,40161.0,68.5866,68.8108,68.1035,68.1725,40161.0
2022-05-10 14:30:00,79.1,79.24,78.76,79.24,17661.0,68.2329,68.3537,67.9396,68.3537,17661.0
2022-05-10 15:00:00,79.2,79.41,78.87,79.04,25312.0,68.3191,68.5003,68.0345,68.1811,25312.0
2022-05-10 15:30:00,78.99,79.19,78.65,79.04,75667.0,68.138,68.3105,67.8447,68.1811,75667.0
2022-05-11 09:30:00,78.89,79.88,78.08,78.56,61761.0,68.0517,68.9057,67.353,67.7671,61761.0
2022-05-11 10:00:00,78.45,79.24,78.31,79.16,35075.0,67.6722,68.3537,67.5514,68.2846,35075.0
2022-05-11 10:30:00,78.91,79.44,78.29,78.53,23462.0,68.069,68.5262,67.5342,67.7412,23462.0
2022-05-11 11:00:00,78.5,79.01,78.43,79.01,32337.0,67.7153,68.1552,67.6549,68.1552,32337.0
2022-05-11 11:30:00,78.97,79.48,78.84,78.99,8630.0,68.1207,68.5607,68.0086,68.138,8630.0
2022-05-11 12:00:00,78.95,78.98,78.28,78.29,19591.0,68.1035,68.1294,67.5255,67.5342,19591.0
2022-05-11 12:30:00,78.3,78.76,78.3,78.47,27386.0,67.5428,67.9396,67.5428,67.6894,27386.0
2022-05-11 13:00:00,78.39,78.59,78.12,78.25,23746.0,67.6204,67.793,67.3875,67.4997,23746.0
2022-05-11 13:30:00,78.21,78.59,78.11,78.32,33227.0,67.4652,67.793,67.3789,67.56,33227.0
2022-05-11 14:00:00,78.4,79.27,78.4,79.08,19861.0,67.6291,68.3795,67.6291,68.2156,19861.0
2022-05-11 14:30:00,79.0,79.54,78.92,79.05,36291.0,68.1466,68.6124,68.0776,68.1898,36291.0
2022-05-11 15:00:00,78.89,79.27,78.86,79.18,28007.0,68.0517,68.3795,68.0259,68.3019,28007.0
2022-05-11 15:30:00,79.2,79.23,78.31,78.42,90083.0,68.3191,68.345,67.5514,67.6463,90083.0
2022-05-12 09:30:00,78.18,80.51,78.17,80.04,34712.0,67.4393,69.4492,67.4307,69.0437,34712.0
2022-05-12 10:00:00,79.86,81.67,79.84,80.88,30880.0,68.8885,70.4498,68.8712,69.7683,30880.0
2022-05-12 10:30:00,80.84,81.43,80.3,81.4,33938.0,69.7338,70.2428,69.268,70.2169,33938.0
2022-05-12 11:00:00,81.38,81.79,81.11,81.33,22026.0,70.1996,70.5533,69.9667,70.1565,22026.0
2022-05-12 11:30:00,81.36,81.63,80.6,80.6,13127.0,70.1824,70.4153,69.5268,69.5268,13127.0
2022-05-12 12:00:00,80.57,80.82,80.36,80.78,19812.0,69.5009,69.7166,69.3198,69.6821,19812.0
2022-05-12 12:30:00,80.86,81.41,80.72,81.0,18847.0,69.7511,70.2255,69.6303,69.8719,18847.0
2022-05-12 13:00:00,80.96,81.12,80.57,80.59,15577.0,69.8374,69.9754,69.5009,69.5182,15577.0
2022-05-12 13:30:00,80.65,80.65,79.97,80.25,18368.0,69.5699,69.5699,68.9834,69.2249,18368.0
2022-05-12 14:00:00,80.29,80.68,80.09,80.18,17528.0,69.2594,69.5958,69.0869,69.1645,17528.0
2022-05-12 14:30:00,80.2,80.43,79.92,80.28,18800.0,69.1818,69.3802,68.9402,69.2508,18800.0
2022-05-12 15:00:00,80.27,81.36,80.2,80.98,33489.0,69.2421,70.1824,69.1818,69.8546,33489.0
2022-05-12 15:30:00,81.06,82.29,81.06,82.28,174141.0,69.9236,70.9846,69.9236,70.976,174141.0
2022-05-13 09:30:00,82.9,83.77,82.16,82.9,27111.0,71.5108,72.2613,70.8725,71.5108,27111.0
2022-05-13 10:00:00,82.74,83.44,82.49,83.34,27604.0,71.3728,71.9766,71.1572,71.8904,27604.0
2022-05-13 10:30:00,83.35,83.56,82.82,83.13,16527.0,71.899,72.0802,71.4418,71.7092,16527.0
2022-05-13 11:00:00,83.07,83.5,82.92,83.44,13587.0,71.6575,72.0284,71.5281,71.9766,13587.0
2022-05-13 11:30:00,83.39,83.49,83.16,83.42,15283.0,71.9335,72.0198,71.7351,71.9594,15283.0
2022-05-13 12:00:00,83.46,83.69,83.26,83.38,11099.0,71.9939,72.1923,71.8214,71.9249,11099.0
2022-05-13 12:30:00,83.44,83.56,83.01,83.09,12697.0,71.9766,72.0802,71.6057,71.6747,12697.0
2022-05-13 13:00:00,83.14,83.26,82.9,82.9,15661.0,71.7179,71.8214,71.5108,71.5108,15661.0
2022-05-13 13:30:00,82.95,83.06,82.34,82.42,22448.0,71.554,71.6488,71.0278,71.0968,22448.0
2022-05-13 14:00:00,82.42,82.44,81.96,82.16,19702.0,71.0968,71.114,70.7,70.8725,19702.0
2022-05-13 14:30:00,82.28,83.11,82.28,82.99,12916.0,70.976,71.692,70.976,71.5885,12916.0
2022-05-13 15:00:00,82.99,83.33,82.9,83.22,19031.0,71.5885,71.8817,71.5108,71.7869,19031.0
2022-05-13 15:30:00,83.17,83.18,82.54,82.7,76917.0,71.7437,71.7524,71.2003,71.3383,76917.0
2022-05-16 09:30:00,82.98,82.99,81.0,81.61,36180.0,71.5798,71.5885,69.8719,70.3981,36180.0
2022-05-16 10:00:00,81.61,82.55,81.4,82.48,26063.0,70.3981,71.2089,70.2169,71.1485,26063.0
2022-05-16 10:30:00,82.66,82.67,81.4,81.47,27760.0,71.3038,71.3124,70.2169,70.2773,27760.0
2022-05-16 11:00:00,81.38,81.98,81.37,81.98,41403.0,70.1996,70.7172,70.191,70.7172,41403.0
2022-05-16 11:30:00,81.98,82.79,81.77,82.79,11019.0,70.7172,71.4159,70.5361,71.4159,11019.0
2022-05-16 12:00:00,82.79,82.97,82.18,82.19,7731.0,71.4159,71.5712,70.8897,70.8984,7731.0
2022-05-16 12:30:00,82.13,82.49,82.11,82.44,5888.0,70.8466,71.1572,70.8294,71.114,5888.0
2022-05-16 13:00:00,82.33,83.03,82.28,82.97,10035.0,71.0191,71.623,70.976,71.5712,10035.0
2022-05-16 13:30:00,83.01,83.05,82.61,82.61,22695.0,71.6057,71.6402,71.2607,71.2607,22695.0
2022-05-16 14:00:00,82.64,82.95,82.52,82.77,13340.0,71.2865,71.554,71.183,71.3987,13340.0
2022-05-16 14:30:00,82.82,83.0,82.64,82.78,20138.0,71.4418,71.5971,71.2865,71.4073,20138.0
2022-05-16 15:00:00,82.74,82.94,82.36,82.84,26469.0,71.3728,71.5453,71.045,71.4591,26469.0
2022-05-16 15:30:00,82.79,82.85,82.55,82.79,74767.0,71.4159,71.4677,71.2089,71.4159,74767.0
2022-05-17 09:30:00,84.21,84.97,83.49,83.71,7970.0,72.6409,73.2964,72.0198,72.2095,7970.0
2022-05-17 10:00:00,83.85,84.04,82.99,82.99,27868.0,72.3303,72.4942,71.5885,71.5885,27868.0
2022-05-17 10:30:00,82.97,83.37,82.82,83.05,13825.0,71.5712,71.9163,71.4418,71.6402,13825.0
2022-05-17 11:00:00,83.18,83.6,83.09,83.44,11631.0,71.7524,72.1147,71.6747,71.9766,11631.0
2022-05-17 11:30:00,83.43,83.63,83.39,83.53,7790.0,71.968,72.1405,71.9335,72.0543,7790.0
2022-05-17 12:00:00,83.5,83.95,83.33,83.89,20788.0,72.0284,72.4166,71.8817,72.3648,20788.0
2022-05-17 12:30:00,83.84,83.91,83.58,83.78,9772.0,72.3217,72.3821,72.0974,72.2699,9772.0
2022-05-17 13:00:00,83.76,84.16,83.57,84.16,8478.0,72.2527,72.5977,72.0888,72.5977,8478.0
2022-05-17 13:30:00,84.26,84.34,84.05,84.05,9579.0,72.684,72.753,72.5028,72.5028,9579.0
2022-05-17 14:00:00,83.88,84.1,83.28,83.8,19203.0,72.3562,72.546,71.8386,72.2872,19203.0
2022-05-17 14:30:00,83.8,84.1,83.62,83.99,15072.0,72.2872,72.546,72.1319,72.4511,15072.0
2022-05-17 15:00:00,84.02,84.38,84.01,84.18,22128.0,72.477,72.7875,72.4683,72.615,22128.0
2022-05-17 15:30:00,84.19,84.28,83.94,84.28,63336.0,72.6236,72.7012,72.4079,72.7012,63336.0
2022-05-18 09:30:00,81.05,81.3,75.31,78.04,221026.0,69.915,70.1306,64.9636,67.3185,221026.0
2022-05-18 10:00:00,78.05,80.24,78.04,79.83,69338.0,67.3271,69.2163,67.3185,68.8626,69338.0
2022-05-18 10:30:00,79.8,80.09,79.25,79.88,35450.0,68.8367,69.0869,68.3623,68.9057,35450.0
2022-05-18 11:00:00,79.92,79.92,79.31,79.36,18076.0,68.9402,68.9402,68.414,68.4572,18076.0
2022-05-18 11:30:00,79.36,80.4,79.28,80.06,28246.0,68.4572,69.3543,68.3882,69.061,28246.0
2022-05-18 12:00:00,80.02,80.15,79.42,79.59,37502.0,69.0265,69.1386,68.5089,68.6556,37502.0
2022-05-18 12:30:00,79.59,80.1,79.58,80.04,16748.0,68.6556,69.0955,68.6469,69.0437,16748.0
2022-05-18 13:00:00,80.07,80.1,79.41,79.89,29555.0,69.0696,69.0955,68.5003,68.9144,29555.0
2022-05-18 13:30:00,79.92,80.03,79.09,79.29,99457.0,68.9402,69.0351,68.2243,68.3968,99457.0
2022-05-18 14:00:00,79.24,79.35,78.84,79.01,46951.0,68.3537,68.4485,68.0086,68.1552,46951.0
2022-05-18 14:30:00,78.99,79.1,78.7,78.87,47455.0,68.138,68.2329,67.8878,68.0345,47455.0
2022-05-18 15:00:00,78.9,79.35,78.7,78.71,60077.0,68.0604,68.4485,67.8878,67.8965,60077.0
2022-05-18 15:30:00,78.77,79.28,78.72,79.24,134799.0,67.9482,68.3882,67.9051,68.3537,134799.0
2022-05-19 09:30:00,77.96,78.79,77.44,78.31,89987.0,67.2495,67.9655,66.8009,67.5514,89987.0
2022-05-19 10:00:00,78.34,79.66,78.34,79.0,27939.0,67.5773,68.716,67.5773,68.1466,27939.0
2022-05-19 10:30:00,79.0,79.63,78.33,78.53,42682.0,68.1466,68.6901,67.5687,67.7412,42682.0
2022-05-19 11:00:00,78.57,78.69,77.93,78.48,39464.0,67.7757,67.8792,67.2236,67.6981,39464.0
2022-05-19 11:30:00,78.51,79.19,78.51,78.87,26381.0,67.7239,68.3105,67.7239,68.0345,26381.0
2022-05-19 12:00:00,78.84,78.9,78.38,78.71,28776.0,68.0086,68.0604,67.6118,67.8965,28776.0
2022-05-19 12:30:00,78.62,78.72,78.21,78.44,37649.0,67.8188,67.9051,67.4652,67.6636,37649.0
2022-05-19 13:00:00,78.44,78.69,78.0,78.62,45581.0,67.6636,67.8792,67.284,67.8188,45581.0
2022-05-19 13:30:00,78.57,79.24,78.23,79.15,24589.0,67.7757,68.3537,67.4824,68.276,24589.0
2022-05-19 14:00:00,79.15,79.15,78.6,78.9,27225.0,68.276,68.276,67.8016,68.0604,27225.0
2022-05-19 14:30:00,78.86,79.02,78.28,78.47,26841.0,68.0259,68.1639,67.5255,67.6894,26841.0
2022-05-19 15:00:00,78.48,78.79,78.09,78.17,46254.0,67.6981,67.9655,67.3616,67.4307,46254.0
2022-05-19 15:30:00,78.17,78.54,77.99,78.5,192340.0,67.4307,67.7498,67.2754,67.7153,192340.0
2022-05-20 09:30:00,79.5,79.64,77.79,77.89,83071.0,68.5779,68.6987,67.1029,67.1891,83071.0
2022-05-20 10:00:00,77.89,78.35,76.93,77.19,50368.0,67.1891,67.5859,66.361,66.5853,50368.0
2022-05-20 10:30:00,77.28,77.31,76.08,76.09,76835.0,66.6629,66.6888,65.6278,65.6364,76835.0
2022-05-20 11:00:00,76.13,76.27,74.96,75.4,43773.0,65.6709,65.7917,64.6617,65.0412,43773.0
2022-05-20 11:30:00,75.29,75.43,74.68,74.68,18203.0,64.9463,65.0671,64.4201,64.4201,18203.0
2022-05-20 12:00:00,74.68,74.68,73.77,74.06,28994.0,64.4201,64.4201,63.6351,63.8853,28994.0
2022-05-20 12:30:00,73.97,74.27,73.84,73.92,51547.0,63.8077,64.0665,63.6955,63.7645,51547.0
2022-05-20 13:00:00,73.78,73.79,73.2,73.22,26571.0,63.6438,63.6524,63.1435,63.1607,26571.0
2022-05-20 13:30:00,73.26,73.95,73.25,73.63,29859.0,63.1952,63.7904,63.1866,63.5144,29859.0
2022-05-20 14:00:00,73.62,74.03,73.18,73.87,59139.0,63.5058,63.8594,63.1262,63.7214,59139.0
2022-05-20 14:30:00,73.89,74.97,73.77,74.66,45221.0,63.7387,64.6703,63.6351,64.4029,45221.0
2022-05-20 15:00:00,74.61,75.16,74.43,75.08,43681.0,64.3597,64.8342,64.2045,64.7652,43681.0
2022-05-20 15:30:00,75.06,75.77,74.96,75.44,159668.0,64.7479,65.3604,64.6617,65.0757,159668.0
2022-05-23 09:30:00,73.19,74.59,72.91,74.0,95269.0,63.1348,64.3425,62.8933,63.8335,95269.0
2022-05-23 10:00:00,73.99,74.25,73.58,74.0,79742.0,63.8249,64.0492,63.4712,63.8335,79742.0
2022-05-23 10:30:00,74.0,75.25,73.92,75.07,55067.0,63.8335,64.9118,63.7645,64.7565,55067.0
2022-05-23 11:00:00,75.06,76.42,74.99,76.11,32331.0,64.7479,65.9211,64.6875,65.6537,32331.0
2022-05-23 11:30:00,76.1,76.94,76.07,76.24,81744.0,65.645,66.3696,65.6192,65.7658,81744.0
2022-05-23 12:00:00,76.21,76.5,75.83,75.87,16126.0,65.7399,65.9901,65.4121,65.4466,16126.0
2022-05-23 12:30:00,75.82,76.28,75.68,76.04,16030.0,65.4035,65.8003,65.2827,65.5933,16030.0
2022-05-23 13:00:00,76.04,76.17,75.52,75.84,24160.0,65.5933,65.7054,65.1447,65.4208,24160.0
2022-05-23 13:30:00,75.81,75.97,75.63,75.66,46721.0,65.3949,65.5329,65.2396,65.2655,46721.0
2022-05-23 14:00:00,75.71,76.38,75.56,76.22,36482.0,65.3086,65.8866,65.1792,65.7486,36482.0
2022-05-23 14:30:00,76.21,76.33,76.04,76.1,21685.0,65.7399,65.8434,65.5933,65.645,21685.0
2022-05-23 15:00:00,76.1,76.23,75.64,75.64,46038.0,65.645,65.7572,65.2482,65.2482,46038.0
2022-05-23 15:30:00,75.63,75.81,75.18,75.38,136538.0,65.2396,65.3949,64.8514,65.024,136538.0
2022-05-24 09:30:00,74.09,74.26,72.5,73.41,146741.0,63.9112,64.0578,62.5396,63.3246,146741.0
2022-05-24 10:00:00,73.41,73.41,71.43,72.16,85656.0,63.3246,63.3246,61.6166,62.2463,85656.0
2022-05-24 10:30:00,72.13,72.28,71.67,71.94,58738.0,62.2205,62.3498,61.8237,62.0566,58738.0
2022-05-24 11:00:00,71.9,72.3,71.5,72.26,96722.0,62.0221,62.3671,61.677,62.3326,96722.0
2022-05-24 11:30:00,72.23,72.86,71.89,72.44,116364.0,62.3067,62.8502,62.0134,62.4879,116364.0
2022-05-24 12:00:00,72.38,73.27,72.25,72.58,99474.0,62.4361,63.2038,62.324,62.6086,99474.0
2022-05-24 12:30:00,72.59,72.61,71.68,71.94,31883.0,62.6173,62.6345,61.8323,62.0566,31883.0
2022-05-24 13:00:00,71.85,71.85,71.36,71.7,30131.0,61.9789,61.9789,61.5562,61.8495,30131.0
2022-05-24 13:30:00,71.7,72.16,71.56,71.96,36874.0,61.8495,62.2463,61.7288,62.0738,36874.0
2022-05-24 14:00:00,71.95,72.67,71.94,72.2,37686.0,62.0652,62.6863,62.0566,62.2808,37686.0
2022-05-24 14:30:00,72.2,72.56,71.87,72.02,67110.0,62.2808,62.5914,61.9962,62.1256,67110.0
2022-05-24 15:00:00,72.03,72.37,71.86,72.34,57281.0,62.1342,62.4275,61.9875,62.4016,57281.0
2022-05-24 15:30:00,72.37,72.83,72.21,72.29,151261.0,62.4275,62.8243,62.2895,62.3585,151261.0
2022-05-25 09:30:00,72.22,73.59,72.05,73.47,34260.0,62.2981,63.4799,62.1514,63.3764,34260.0
2022-05-25 10:00:00,73.54,76.05,73.45,76.05,42945.0,63.4367,65.6019,63.3591,65.6019,42945.0
2022-05-25 10:30:00,76.13,76.35,75.56,75.64,26294.0,65.6709,65.8607,65.1792,65.2482,26294.0
2022-05-25 11:00:00,75.62,76.13,75.58,75.76,33145.0,65.231,65.6709,65.1965,65.3517,33145.0
2022-05-25 11:30:00,75.76,76.33,75.51,76.17,13483.0,65.3517,65.8434,65.1361,65.7054,13483.0
2022-05-25 12:00:00,76.21,76.5,75.86,76.0,17909.0,65.7399,65.9901,65.438,65.5588,17909.0
2022-05-25 12:30:00,75.98,76.03,75.5,75.62,101174.0,65.5415,65.5847,65.1275,65.231,101174.0
2022-05-25 13:00:00,75.62,75.98,75.41,75.82,18441.0,65.231,65.5415,65.0498,65.4035,18441.0
2022-05-25 13:30:00,75.84,75.87,75.34,75.34,12457.0,65.4208,65.4466,64.9895,64.9895,12457.0
2022-05-25 14:00:00,75.03,75.65,74.69,75.37,28902.0,64.722,65.2569,64.4288,65.0153,28902.0
2022-05-25 14:30:00,75.4,75.49,74.79,74.98,45135.0,65.0412,65.1188,64.515,64.6789,45135.0
2022-05-25 15:00:00,74.98,75.65,74.96,75.54,36241.0,64.6789,65.2569,64.6617,65.162,36241.0
2022-05-25 15:30:00,75.55,75.62,74.96,75.01,117439.0,65.1706,65.231,64.6617,64.7048,117439.0
2022-05-26 09:30:00,76.06,78.54,76.06,77.38,25043.0,65.6105,67.7498,65.6105,66.7492,25043.0
2022-05-26 10:00:00,77.33,77.82,76.93,77.53,50036.0,66.7061,67.1287,66.361,66.8786,50036.0
2022-05-26 10:30:00,77.53,77.75,77.08,77.2,26456.0,66.8786,67.0684,66.4904,66.5939,26456.0
2022-05-26 11:00:00,77.26,77.88,77.26,77.87,27537.0,66.6457,67.1805,66.6457,67.1719,27537.0
2022-05-26 11:30:00,77.85,77.94,77.48,77.69,23481.0,67.1546,67.2323,66.8354,67.0166,23481.0
2022-05-26 12:00:00,77.66,78.32,77.53,78.31,23176.0,66.9907,67.56,66.8786,67.5514,23176.0
2022-05-26 12:30:00,78.43,78.57,78.21,78.52,32474.0,67.6549,67.7757,67.4652,67.7326,32474.0
2022-05-26 13:00:00,78.5,78.66,78.36,78.41,17849.0,67.7153,67.8533,67.5945,67.6377,17849.0
2022-05-26 13:30:00,78.45,78.86,78.39,78.86,31450.0,67.6722,68.0259,67.6204,68.0259,31450.0
2022-05-26 14:00:00,78.83,78.9,78.52,78.58,29349.0,68.0,68.0604,67.7326,67.7843,29349.0
2022-05-26 14:30:00,78.6,78.67,78.2,78.34,26325.0,67.8016,67.862,67.4565,67.5773,26325.0
2022-05-26 15:00:00,78.34,78.34,77.86,78.18,25759.0,67.5773,67.5773,67.1632,67.4393,25759.0
2022-05-26 15:30:00,78.18,78.31,77.85,77.92,113616.0,67.4393,67.5514,67.1546,67.215,113616.0
2022-05-27 09:30:00,76.65,78.09,76.65,77.75,29982.0,66.7615,68.0157,66.7615,67.7196,29982.0
2022-05-27 10:00:00,77.79,77.79,76.76,76.83,18451.0,67.7544,67.7544,66.8573,66.9183,18451.0
2022-05-27 10:30:00,76.79,77.55,76.65,76.66,18977.0,66.8834,67.5454,66.7615,66.7702,18977.0
2022-05-27 11:00:00,76.68,76.88,76.44,76.71,29916.0,66.7876,66.9618,66.5786,66.8138,29916.0
2022-05-27 11:30:00,76.76,77.1,76.61,77.04,18360.0,66.8573,67.1534,66.7267,67.1012,18360.0
2022-05-27 12:00:00,77.08,77.75,77.08,77.62,28201.0,67.136,67.7196,67.136,67.6064,28201.0
2022-05-27 12:30:00,77.63,77.63,77.06,77.26,16018.0,67.6151,67.6151,67.1186,67.2928,16018.0
2022-05-27 13:00:00,77.26,77.38,77.14,77.19,15020.0,67.2928,67.3973,67.1883,67.2318,15020.0
2022-05-27 13:30:00,77.25,77.25,76.77,77.08,17395.0,67.2841,67.2841,66.866,67.136,17395.0
2022-05-27 14:00:00,77.09,77.16,77.01,77.06,13684.0,67.1447,67.2057,67.0751,67.1186,13684.0
2022-05-27 14:30:00,77.07,77.1,76.79,76.96,19818.0,67.1273,67.1534,66.8834,67.0315,19818.0
2022-05-27 15:00:00,76.95,76.98,76.83,76.94,32003.0,67.0228,67.0489,66.9183,67.0141,32003.0
2022-05-27 15:30:00,76.95,77.25,76.83,77.21,96368.0,67.0228,67.2841,66.9183,67.2493,96368.0
2022-05-31 09:30:00,76.82,77.2,75.68,76.03,35239.0,66.9096,67.2405,65.9166,66.2215,35239.0
2022-05-31 10:00:00,76.08,77.08,75.92,76.66,18116.0,66.265,67.136,66.1257,66.7702,18116.0
2022-05-31 10:30:00,76.66,76.78,75.93,76.0,22209.0,66.7702,66.8747,66.1344,66.1954,22209.0
2022-05-31 11:00:00,76.09,76.48,75.98,76.36,45879.0,66.2737,66.6134,66.1779,66.5089,45879.0
2022-05-31 11:30:00,76.29,76.98,76.26,76.85,10654.0,66.4479,67.0489,66.4218,66.9357,10654.0
2022-05-31 12:00:00,76.9,77.05,76.71,76.83,13382.0,66.9792,67.1099,66.8138,66.9183,13382.0
2022-05-31 12:30:00,76.95,77.49,76.95,77.44,13664.0,67.0228,67.4931,67.0228,67.4496,13664.0
2022-05-31 13:00:00,77.39,77.48,77.05,77.28,11461.0,67.406,67.4844,67.1099,67.3102,11461.0
2022-05-31 13:30:00,77.24,77.73,77.24,77.7,21597.0,67.2754,67.7022,67.2754,67.676,21597.0
2022-05-31 14:00:00,77.66,77.73,77.49,77.66,28569.0,67.6412,67.7022,67.4931,67.6412,28569.0
2022-05-31 14:30:00,77.68,77.78,77.22,77.29,33520.0,67.6586,67.7457,67.258,67.3189,33520.0
2022-05-31 15:00:00,77.26,77.33,77.04,77.24,52424.0,67.2928,67.3538,67.1012,67.2754,52424.0
2022-05-31 15:30:00,77.24,77.31,76.84,77.05,114759.0,67.2754,67.3364,66.927,67.1099,114759.0
2022-06-01 09:30:00,78.11,78.73,77.21,77.88,59027.0,68.0331,68.5732,67.2493,67.8328,59027.0
2022-06-01 10:00:00,78.05,78.14,76.54,76.54,16804.0,67.9809,68.0593,66.6657,66.6657,16804.0
2022-06-01 10:30:00,76.58,76.95,76.34,76.81,23346.0,66.7005,67.0228,66.4915,66.9009,23346.0
2022-06-01 11:00:00,76.71,76.71,75.97,76.27,18265.0,66.8138,66.8138,66.1692,66.4305,18265.0
2022-06-01 11:30:00,76.32,76.37,75.88,75.92,11977.0,66.4741,66.5176,66.0908,66.1257,11977.0
2022-06-01 12:00:00,75.93,76.75,75.89,76.4,13712.0,66.1344,66.8486,66.0995,66.5437,13712.0
2022-06-01 12:30:00,76.39,76.75,76.37,76.62,15133.0,66.535,66.8486,66.5176,66.7354,15133.0
2022-06-01 13:00:00,76.68,77.15,76.54,77.14,16011.0,66.7876,67.197,66.6657,67.1883,16011.0
2022-06-01 13:30:00,77.14,77.27,77.02,77.12,17156.0,67.1883,67.3015,67.0838,67.1709,17156.0
2022-06-01 14:00:00,77.08,77.53,77.04,77.43,22557.0,67.136,67.528,67.1012,67.4409,22557.0
2022-06-01 14:30:00,77.43,77.58,77.12,77.17,32632.0,67.4409,67.5715,67.1709,67.2144,32632.0
2022-06-01 15:00:00,77.16,77.16,76.8,77.03,37251.0,67.2057,67.2057,66.8921,67.0925,37251.0
2022-06-01 15:30:00,76.98,77.14,76.46,76.47,130317.0,67.0489,67.1883,66.596,66.6047,130317.0
2022-06-02 09:30:00,77.0,77.45,76.62,76.9,18327.0,67.0663,67.4583,66.7354,66.9792,18327.0
2022-06-02 10:00:00,76.81,77.24,76.45,76.5,51152.0,66.9009,67.2754,66.5873,66.6308,51152.0
2022-06-02 10:30:00,76.51,76.81,76.42,76.48,21135.0,66.6396,66.9009,66.5612,66.6134,21135.0
2022-06-02 11:00:00,76.5,77.04,76.42,76.83,20498.0,66.6308,67.1012,66.5612,66.9183,20498.0
2022-06-02 11:30:00,76.86,77.0,76.57,76.6,13076.0,66.9444,67.0663,66.6918,66.7179,13076.0
2022-06-02 12:00:00,76.58,77.1,76.58,77.05,11863.0,66.7005,67.1534,66.7005,67.1099,11863.0
2022-06-02 12:30:00,77.04,77.36,77.03,77.26,18138.0,67.1012,67.3799,67.0925,67.2928,18138.0
2022-06-02 13:00:00,77.24,77.48,77.21,77.47,15544.0,67.2754,67.4844,67.2493,67.4757,15544.0
2022-06-02 13:30:00,77.49,77.74,77.43,77.53,17343.0,67.4931,67.7109,67.4409,67.528,17343.0
2022-06-02 14:00:00,77.53,77.9,77.52,77.85,99140.0,67.528,67.8502,67.5193,67.8067,99140.0
2022-06-02 14:30:00,77.91,78.08,77.73,77.73,41075.0,67.8589,68.007,67.7022,67.7022,41075.0
2022-06-02 15:00:00,77.72,77.95,77.65,77.72,19109.0,67.6935,67.8938,67.6325,67.6935,19109.0
2022-06-02 15:30:00,77.75,78.54,77.75,78.54,111723.0,67.7196,68.4077,67.7196,68.4077,111723.0
2022-06-03 09:30:00,77.95,78.5,77.47,78.26,23481.0,67.8938,68.3728,67.4757,68.1638,23481.0
2022-06-03 10:00:00,78.27,78.66,77.91,78.28,18110.0,68.1725,68.5122,67.8589,68.1812,18110.0
2022-06-03 10:30:00,78.07,78.95,78.07,78.95,47894.0,67.9983,68.7648,67.9983,68.7648,47894.0
2022-06-03 11:00:00,78.9,78.93,78.5,78.69,28380.0,68.7212,68.7474,68.3728,68.5383,28380.0
2022-06-03 11:30:00,78.69,79.01,78.61,78.83,22924.0,68.5383,68.817,68.4686,68.6603,22924.0
2022-06-03 12:00:00,78.81,79.09,78.77,79.02,43955.0,68.6428,68.8867,68.608,68.8257,43955.0
2022-06-03 12:30:00,78.98,79.18,78.85,79.15,57956.0,68.7909,68.9651,68.6777,68.939,57956.0
2022-06-03 13:00:00,79.16,79.44,79.0,79.07,12943.0,68.9477,69.1916,68.8083,68.8693,12943.0
2022-06-03 13:30:00,79.02,79.13,78.87,79.08,19569.0,68.8257,68.9216,68.6951,68.878,19569.0
2022-06-03 14:00:00,79.05,79.18,78.95,79.16,16783.0,68.8519,68.9651,68.7648,68.9477,16783.0
2022-06-03 14:30:00,79.11,79.11,78.85,78.9,72235.0,68.9041,68.9041,68.6777,68.7212,72235.0
2022-06-03 15:00:00,78.92,79.04,78.74,78.92,43093.0,68.7386,68.8432,68.5819,68.7386,43093.0
2022-06-03 15:30:00,78.87,78.89,78.42,78.7,94113.0,68.6951,68.7125,68.3032,68.547,94113.0
2022-06-06 09:30:00,78.73,78.73,77.67,77.98,48914.0,68.5732,68.5732,67.6499,67.9199,48914.0
2022-06-06 10:00:00,78.1,79.05,78.1,78.67,23730.0,68.0244,68.8519,68.0244,68.5209,23730.0
2022-06-06 10:30:00,78.66,79.13,78.56,78.83,15561.0,68.5122,68.9216,68.4251,68.6603,15561.0
2022-06-06 11:00:00,78.82,78.91,78.36,78.37,19251.0,68.6515,68.7299,68.2509,68.2596,19251.0
2022-06-06 11:30:00,78.36,78.68,78.22,78.61,20292.0,68.2509,68.5296,68.129,68.4686,20292.0
2022-06-06 12:00:00,78.57,78.68,78.28,78.64,21479.0,68.4338,68.5296,68.1812,68.4948,21479.0
2022-06-06 12:30:00,78.65,78.91,78.64,78.89,14487.0,68.5035,68.7299,68.4948,68.7125,14487.0
2022-06-06 13:00:00,78.87,78.87,78.59,78.76,17525.0,68.6951,68.6951,68.4512,68.5993,17525.0
2022-06-06 13:30:00,78.77,79.08,78.68,79.0,24561.0,68.608,68.878,68.5296,68.8083,24561.0
2022-06-06 14:00:00,78.97,79.07,78.53,78.57,28241.0,68.7822,68.8693,68.399,68.4338,28241.0
2022-06-06 14:30:00,78.55,78.78,78.48,78.73,44016.0,68.4164,68.6167,68.3554,68.5732,44016.0
2022-06-06 15:00:00,78.74,78.96,78.7,78.82,50245.0,68.5819,68.7735,68.547,68.6515,50245.0
2022-06-06 15:30:00,78.8,78.91,78.53,78.65,106251.0,68.6341,68.7299,68.399,68.5035,106251.0
2022-06-07 09:30:00,77.83,77.94,76.97,77.68,14370.0,67.7893,67.8851,67.0402,67.6586,14370.0
2022-06-07 10:00:00,77.85,78.1,77.34,78.09,32241.0,67.8067,68.0244,67.3625,68.0157,32241.0
2022-06-07 10:30:00,78.01,78.88,78.0,78.59,21726.0,67.946,68.7038,67.9373,68.4512,21726.0
2022-06-07 11:00:00,78.67,78.75,78.16,78.26,20713.0,68.5209,68.5906,68.0767,68.1638,20713.0
2022-06-07 11:30:00,78.26,78.41,77.96,77.96,29651.0,68.1638,68.2944,67.9025,67.9025,29651.0
2022-06-07 12:00:00,77.91,78.03,77.59,77.74,17368.0,67.8589,67.9635,67.5802,67.7109,17368.0
2022-06-07 12:30:00,77.73,78.08,77.67,77.8,40393.0,67.7022,68.007,67.6499,67.7631,40393.0
2022-06-07 13:00:00,77.8,78.05,77.77,77.96,13567.0,67.7631,67.9809,67.737,67.9025,13567.0
2022-06-07 13:30:00,77.94,77.97,77.32,77.48,20413.0,67.8851,67.9112,67.3451,67.4844,20413.0
2022-06-07 14:00:00,77.47,77.86,77.42,77.49,26809.0,67.4757,67.8154,67.4322,67.4931,26809.0
2022-06-07 14:30:00,77.48,77.69,76.96,77.1,61097.0,67.4844,67.6673,67.0315,67.1534,61097.0
2022-06-07 15:00:00,77.1,77.17,76.74,76.81,68219.0,67.1534,67.2144,66.8399,66.9009,68219.0
2022-06-07 15:30:00,76.75,77.2,76.7,76.85,303887.0,66.8486,67.2405,66.805,66.9357,303887.0
2022-06-08 09:30:00,75.24,76.24,74.07,76.22,213258.0,65.5334,66.4044,64.5143,66.387,213258.0
2022-06-08 10:00:00,76.32,77.07,76.32,76.86,42394.0,66.4741,67.1273,66.4741,66.9444,42394.0
2022-06-08 10:30:00,76.69,76.89,76.08,76.73,64044.0,66.7963,66.9705,66.265,66.8312,64044.0
2022-06-08 11:00:00,76.74,77.23,76.65,77.14,40949.0,66.8399,67.2667,66.7615,67.1883,40949.0
2022-06-08 11:30:00,77.23,77.28,77.08,77.27,35527.0,67.2667,67.3102,67.136,67.3015,35527.0
2022-06-08 12:00:00,77.22,77.28,76.85,77.02,24367.0,67.258,67.3102,66.9357,67.0838,24367.0
2022-06-08 12:30:00,76.95,76.96,76.46,76.55,19211.0,67.0228,67.0315,66.596,66.6744,19211.0
2022-06-08 13:00:00,76.55,77.15,76.46,77.06,18348.0,66.6744,67.197,66.596,67.1186,18348.0
2022-06-08 13:30:00,77.06,77.15,76.8,77.08,18074.0,67.1186,67.197,66.8921,67.136,18074.0
2022-06-08 14:00:00,77.13,77.3,77.07,77.15,17561.0,67.1796,67.3276,67.1273,67.197,17561.0
2022-06-08 14:30:00,77.16,77.28,76.86,76.9,22523.0,67.2057,67.3102,66.9444,66.9792,22523.0
2022-06-08 15:00:00,76.92,77.19,76.83,77.19,23067.0,66.9967,67.2318,66.9183,67.2318,23067.0
2022-06-08 15:30:00,77.16,77.3,76.66,76.73,116000.0,67.2057,67.3276,66.7702,66.8312,116000.0
2022-06-09 09:30:00,76.71,77.17,76.3,76.64,37341.0,66.8138,67.2144,66.4567,66.7528,37341.0
2022-06-09 10:00:00,76.6,76.91,75.59,76.23,69463.0,66.7179,66.988,65.8382,66.3957,69463.0
2022-06-09 10:30:00,76.21,76.21,74.88,75.24,62264.0,66.3783,66.3783,65.2198,65.5334,62264.0
2022-06-09 11:00:00,75.22,75.45,74.89,75.2,31632.0,65.516,65.7163,65.2286,65.4986,31632.0
2022-06-09 11:30:00,75.2,75.34,74.87,75.03,13335.0,65.4986,65.6205,65.2111,65.3505,13335.0
2022-06-09 12:00:00,75.0,75.05,74.34,74.57,54180.0,65.3244,65.3679,64.7495,64.9498,54180.0
2022-06-09 12:30:00,74.62,75.07,74.59,75.03,31232.0,64.9934,65.3853,64.9673,65.3505,31232.0
2022-06-09 13:00:00,75.0,75.16,74.73,74.8,43175.0,65.3244,65.4637,65.0892,65.1502,43175.0
2022-06-09 13:30:00,74.76,75.04,74.68,75.0,37225.0,65.1153,65.3592,65.0456,65.3244,37225.0
2022-06-09 14:00:00,74.98,75.18,74.83,75.01,57953.0,65.3069,65.4811,65.1763,65.3331,57953.0
2022-06-09 14:30:00,75.03,75.15,74.77,75.02,63618.0,65.3505,65.455,65.124,65.3418,63618.0
2022-06-09 15:00:00,75.05,75.05,74.56,74.84,31816.0,65.3679,65.3679,64.9411,65.185,31816.0
2022-06-09 15:30:00,74.82,75.3,74.77,74.96,164758.0,65.1676,65.5857,65.124,65.2895,164758.0
2022-06-10 09:30:00,73.75,74.22,73.11,73.56,43639.0,64.2356,64.645,63.6782,64.0701,43639.0
2022-06-10 10:00:00,73.49,73.58,72.52,72.76,20331.0,64.0092,64.0876,63.1643,63.3733,20331.0
2022-06-10 10:30:00,72.71,73.41,72.71,73.11,30506.0,63.3298,63.9395,63.3298,63.6782,30506.0
2022-06-10 11:00:00,73.03,73.13,72.1,72.47,42737.0,63.6085,63.6956,62.7985,63.1208,42737.0
2022-06-10 11:30:00,72.5,72.5,72.0,72.25,17823.0,63.1469,63.1469,62.7114,62.9291,17823.0
2022-06-10 12:00:00,72.22,73.0,72.21,73.0,64910.0,62.903,63.5824,62.8943,63.5824,64910.0
2022-06-10 12:30:00,72.96,73.39,72.93,73.24,17961.0,63.5475,63.9221,63.5214,63.7914,17961.0
2022-06-10 13:00:00,73.21,73.45,73.09,73.41,10481.0,63.7653,63.9743,63.6608,63.9395,10481.0
2022-06-10 13:30:00,73.37,73.63,72.91,72.99,26150.0,63.9046,64.1311,63.504,63.5737,26150.0
2022-06-10 14:00:00,72.97,73.12,72.78,72.81,18338.0,63.5562,63.6869,63.3908,63.4169,18338.0
2022-06-10 14:30:00,72.85,72.99,72.48,72.97,25068.0,63.4517,63.5737,63.1295,63.5562,25068.0
2022-06-10 15:00:00,72.95,73.02,72.57,72.83,24655.0,63.5388,63.5998,63.2079,63.4343,24655.0
2022-06-10 15:30:00,72.81,72.81,72.26,72.31,86135.0,63.4169,63.4169,62.9378,62.9814,86135.0
2022-06-13 09:30:00,70.55,71.39,70.54,70.85,35091.0,61.4484,62.1801,61.4397,61.7097,35091.0
2022-06-13 10:00:00,70.85,71.31,69.81,70.12,36423.0,61.7097,62.1104,60.8039,61.0739,36423.0
2022-06-13 10:30:00,70.04,70.13,69.49,69.49,37108.0,61.0042,61.0826,60.5252,60.5252,37108.0
2022-06-13 11:00:00,69.34,69.8,69.05,69.52,27471.0,60.3945,60.7952,60.142,60.5513,27471.0
2022-06-13 11:30:00,69.51,70.22,69.38,70.19,55163.0,60.5426,61.161,60.4294,61.1349,55163.0
2022-06-13 12:00:00,70.17,70.7,70.01,70.45,21222.0,61.1175,61.5791,60.9781,61.3613,21222.0
2022-06-13 12:30:00,70.45,70.95,70.25,70.35,20256.0,61.3613,61.7968,61.1872,61.2743,20256.0
2022-06-13 13:00:00,70.35,70.6,70.09,70.45,24457.0,61.2743,61.492,61.0478,61.3613,24457.0
2022-06-13 13:30:00,70.44,71.1,70.34,70.87,28016.0,61.3526,61.9275,61.2655,61.7272,28016.0
2022-06-13 14:00:00,70.84,70.84,70.32,70.59,34602.0,61.701,61.701,61.2481,61.4833,34602.0
2022-06-13 14:30:00,70.55,70.85,70.33,70.41,45302.0,61.4484,61.7097,61.2568,61.3265,45302.0
2022-06-13 15:00:00,70.41,70.76,70.28,70.45,61626.0,61.3265,61.6314,61.2133,61.3613,61626.0
2022-06-13 15:30:00,70.43,71.3,70.32,71.2,280638.0,61.3439,62.1017,61.2481,62.0146,280638.0
2022-06-14 09:30:00,71.39,72.36,71.39,71.81,33584.0,62.1801,63.0249,62.1801,62.5459,33584.0
2022-06-14 10:00:00,71.75,71.94,70.94,70.96,27491.0,62.4936,62.6591,61.7881,61.8056,27491.0
2022-06-14 10:30:00,71.05,71.18,70.41,70.65,23165.0,61.8839,61.9972,61.3265,61.5355,23165.0
2022-06-14 11:00:00,70.62,70.88,70.01,70.3,25644.0,61.5094,61.7359,60.9781,61.2307,25644.0
2022-06-14 11:30:00,70.29,70.64,70.24,70.62,15614.0,61.222,61.5268,61.1784,61.5094,15614.0
2022-06-14 12:00:00,70.62,70.62,69.9,69.94,19094.0,61.5094,61.5094,60.8823,60.9171,19094.0
2022-06-14 12:30:00,70.04,70.32,70.01,70.3,20766.0,61.0042,61.2481,60.9781,61.2307,20766.0
2022-06-14 13:00:00,70.3,70.87,70.09,70.63,33667.0,61.2307,61.7272,61.0478,61.5181,33667.0
2022-06-14 13:30:00,70.58,70.74,70.13,70.36,22688.0,61.4746,61.6139,61.0826,61.283,22688.0
2022-06-14 14:00:00,70.36,70.7,70.35,70.7,29454.0,61.283,61.5791,61.2743,61.5791,29454.0
2022-06-14 14:30:00,70.67,70.67,70.1,70.31,29557.0,61.553,61.553,61.0565,61.2394,29557.0
2022-06-14 15:00:00,70.32,70.37,69.99,70.23,44809.0,61.2481,61.2917,60.9607,61.1697,44809.0
2022-06-14 15:30:00,70.21,70.71,70.2,70.68,136234.0,61.1523,61.5878,61.1436,61.5617,136234.0
2022-06-15 09:30:00,70.75,71.62,70.75,71.16,15695.0,61.6226,62.3804,61.6226,61.9798,15695.0
2022-06-15 10:00:00,71.16,71.55,71.04,71.27,11810.0,61.9798,62.3194,61.8752,62.0756,11810.0
2022-06-15 10:30:00,71.31,71.36,70.7,70.95,11677.0,62.1104,62.154,61.5791,61.7968,11677.0
2022-06-15 11:00:00,71.03,71.03,70.63,70.86,11052.0,61.8665,61.8665,61.5181,61.7185,11052.0
2022-06-15 11:30:00,70.83,71.1,70.73,71.06,10900.0,61.6923,61.9275,61.6052,61.8927,10900.0
2022-06-15 12:00:00,71.0,71.2,70.89,71.19,13086.0,61.8404,62.0146,61.7446,62.0059,13086.0
2022-06-15 12:30:00,71.24,71.39,70.9,71.04,35626.0,62.0494,62.1801,61.7533,61.8752,35626.0
2022-06-15 13:00:00,71.08,71.29,71.0,71.17,15412.0,61.9101,62.093,61.8404,61.9885,15412.0
2022-06-15 13:30:00,71.1,71.52,71.04,71.52,20809.0,61.9275,62.2933,61.8752,62.2933,20809.0
2022-06-15 14:00:00,71.38,71.58,70.75,71.06,30555.0,62.1714,62.3456,61.6226,61.8927,30555.0
2022-06-15 14:30:00,71.03,72.5,70.82,71.42,32873.0,61.8665,63.1469,61.6836,62.2062,32873.0
2022-06-15 15:00:00,71.45,72.77,71.4,72.48,185919.0,62.2323,63.3821,62.1888,63.1295,185919.0
2022-06-15 15:30:00,72.48,72.66,71.53,71.69,140311.0,63.1295,63.2862,62.302,62.4414,140311.0
2022-06-16 09:30:00,69.82,70.29,68.81,69.36,131416.0,60.8126,61.222,59.9329,60.412,131416.0
2022-06-16 10:00:00,69.27,69.37,68.86,69.35,48315.0,60.3336,60.4207,59.9765,60.4033,48315.0
2022-06-16 10:30:00,69.27,69.41,68.56,68.66,46092.0,60.3336,60.4555,59.7152,59.8023,46092.0
2022-06-16 11:00:00,68.7,69.26,68.39,69.03,57242.0,59.8371,60.3249,59.5671,60.1245,57242.0
2022-06-16 11:30:00,68.97,69.0,68.26,68.43,49683.0,60.0723,60.0984,59.4539,59.6019,49683.0
2022-06-16 12:00:00,68.39,68.65,67.95,68.42,57529.0,59.5671,59.7936,59.1839,59.5932,57529.0
2022-06-16 12:30:00,68.48,68.61,68.16,68.35,13122.0,59.6455,59.7587,59.3668,59.5323,13122.0
2022-06-16 13:00:00,68.36,68.38,67.89,68.34,22243.0,59.541,59.5584,59.1316,59.5236,22243.0
2022-06-16 13:30:00,68.27,68.43,67.98,68.19,14830.0,59.4626,59.6019,59.21,59.3929,14830.0
2022-06-16 14:00:00,68.19,68.4,67.91,68.11,17219.0,59.3929,59.5758,59.149,59.3232,17219.0
2022-06-16 14:30:00,68.1,68.33,67.88,68.0,19714.0,59.3145,59.5148,59.1229,59.2274,19714.0
2022-06-16 15:00:00,68.03,68.75,68.02,68.64,66161.0,59.2536,59.8807,59.2448,59.7849,66161.0
2022-06-16 15:30:00,68.65,68.65,68.04,68.42,147686.0,59.7936,59.7936,59.2623,59.5932,147686.0
2022-06-17 09:30:00,69.1,69.1,68.1,68.73,144123.0,60.1855,60.1855,59.3145,59.8632,144123.0
2022-06-17 10:00:00,68.76,69.07,68.43,68.65,70660.0,59.8894,60.1594,59.6019,59.7936,70660.0
2022-06-17 10:30:00,68.62,68.85,68.24,68.85,98311.0,59.7674,59.9678,59.4365,59.9678,98311.0
2022-06-17 11:00:00,68.84,69.5,68.69,69.32,26017.0,59.9591,60.5339,59.8284,60.3771,26017.0
2022-06-17 11:30:00,69.36,69.47,69.02,69.11,24144.0,60.412,60.5078,60.1158,60.1942,24144.0
2022-06-17 12:00:00,68.97,69.25,68.69,69.13,27894.0,60.0723,60.3162,59.8284,60.2116,27894.0
2022-06-17 12:30:00,69.09,69.34,68.98,69.18,35699.0,60.1768,60.3945,60.081,60.2552,35699.0
2022-06-17 13:00:00,69.15,69.79,69.15,69.5,28845.0,60.2291,60.7865,60.2291,60.5339,28845.0
2022-06-17 13:30:00,69.52,70.0,69.46,69.81,19339.0,60.5513,60.9694,60.4991,60.8039,19339.0
2022-06-17 14:00:00,69.8,70.27,69.79,70.05,25742.0,60.7952,61.2046,60.7865,61.013,25742.0
2022-06-17 14:30:00,70.0,70.33,69.87,69.93,21943.0,60.9694,61.2568,60.8562,60.9084,21943.0
2022-06-17 15:00:00,69.95,70.05,69.5,69.92,30679.0,60.9259,61.013,60.5339,60.8997,30679.0
2022-06-17 15:30:00,69.95,70.11,69.31,69.84,176172.0,60.9259,61.0652,60.3684,60.83,176172.0
2022-06-21 09:30:00,71.57,71.57,69.81,70.34,28341.0,62.3369,62.3369,60.8039,61.2655,28341.0
2022-06-21 10:00:00,70.42,70.86,70.23,70.82,21703.0,61.3352,61.7185,61.1697,61.6836,21703.0
2022-06-21 10:30:00,70.86,71.05,70.55,70.67,19926.0,61.7185,61.8839,61.4484,61.553,19926.0
2022-06-21 11:00:00,70.7,70.88,70.54,70.81,27212.0,61.5791,61.7359,61.4397,61.6749,27212.0
2022-06-21 11:30:00,70.81,70.89,70.62,70.76,16753.0,61.6749,61.7446,61.5094,61.6314,16753.0
2022-06-21 12:00:00,70.82,70.99,70.74,70.97,14788.0,61.6836,61.8317,61.6139,61.8143,14788.0
2022-06-21 12:30:00,70.98,71.16,70.96,71.12,11286.0,61.823,61.9798,61.8056,61.9449,11286.0
2022-06-21 13:00:00,71.16,71.21,70.93,70.98,18034.0,61.9798,62.0233,61.7794,61.823,18034.0
2022-06-21 13:30:00,70.97,71.05,70.88,70.97,19575.0,61.8143,61.8839,61.7359,61.8143,19575.0
2022-06-21 14:00:00,70.99,71.17,70.93,70.98,29288.0,61.8317,61.9885,61.7794,61.823,29288.0
2022-06-21 14:30:00,71.0,71.33,70.98,71.03,32017.0,61.8404,62.1278,61.823,61.8665,32017.0
2022-06-21 15:00:00,71.05,71.2,71.03,71.03,47015.0,61.8839,62.0146,61.8665,61.8665,47015.0
2022-06-21 15:30:00,71.04,71.09,70.71,70.83,166049.0,61.8752,61.9188,61.5878,61.6923,166049.0
2022-06-22 09:30:00,70.11,71.0,70.03,70.03,51498.0,61.0652,61.8404,60.9955,60.9955,51498.0
2022-06-22 10:00:00,70.0,70.78,69.82,70.43,26541.0,60.9694,61.6488,60.8126,61.3439,26541.0
2022-06-22 10:30:00,70.47,70.74,70.39,70.6,26211.0,61.3788,61.6139,61.3091,61.492,26211.0
2022-06-22 11:00:00,70.52,70.52,70.07,70.42,19735.0,61.4223,61.4223,61.0304,61.3352,19735.0
2022-06-22 11:30:00,70.38,70.52,69.95,70.01,23465.0,61.3004,61.4223,60.9259,60.9781,23465.0
2022-06-22 12:00:00,70.03,70.19,69.92,70.05,25849.0,60.9955,61.1349,60.8997,61.013,25849.0
2022-06-22 12:30:00,70.02,70.16,69.94,70.15,16245.0,60.9868,61.1088,60.9171,61.1001,16245.0
2022-06-22 13:00:00,70.19,70.3,69.97,70.2,9307.0,61.1349,61.2307,60.9433,61.1436,9307.0
2022-06-22 13:30:00,70.2,70.2,69.93,70.03,17985.0,61.1436,61.1436,60.9084,60.9955,17985.0
2022-06-22 14:00:00,70.06,70.17,69.86,70.02,18978.0,61.0217,61.1175,60.8475,60.9868,18978.0
2022-06-22 14:30:00,70.01,70.22,70.01,70.16,31734.0,60.9781,61.161,60.9781,61.1088,31734.0
2022-06-22 15:00:00,70.16,70.22,69.9,69.92,37966.0,61.1088,61.161,60.8823,60.8997,37966.0
2022-06-22 15:30:00,69.91,70.44,69.78,70.29,170727.0,60.891,61.3526,60.7778,61.222,170727.0
2022-06-23 09:30:00,70.94,71.66,70.85,71.24,35150.0,61.7881,62.4152,61.7097,62.0494,35150.0
2022-06-23 10:00:00,71.14,71.41,70.85,71.29,34577.0,61.9623,62.1975,61.7097,62.093,34577.0
2022-06-23 10:30:00,71.32,71.88,71.19,71.36,22975.0,62.1191,62.6069,62.0059,62.154,22975.0
2022-06-23 11:00:00,71.32,71.68,70.93,71.56,26391.0,62.1191,62.4327,61.7794,62.3282,26391.0
2022-06-23 11:30:00,71.62,71.83,71.35,71.57,21454.0,62.3804,62.5633,62.1452,62.3369,21454.0
2022-06-23 12:00:00,71.57,71.76,71.33,71.57,23641.0,62.3369,62.5023,62.1278,62.3369,23641.0
2022-06-23 12:30:00,71.57,71.68,71.39,71.42,22024.0,62.3369,62.4327,62.1801,62.2062,22024.0
2022-06-23 13:00:00,71.35,71.66,71.32,71.43,19271.0,62.1452,62.4152,62.1191,62.2149,19271.0
2022-06-23 13:30:00,71.42,71.49,71.22,71.37,27720.0,62.2062,62.2672,62.032,62.1627,27720.0
2022-06-23 14:00:00,71.37,71.54,71.21,71.36,23618.0,62.1627,62.3107,62.0233,62.154,23618.0
2022-06-23 14:30:00,71.38,71.86,71.38,71.81,20588.0,62.1714,62.5894,62.1714,62.5459,20588.0
2022-06-23 15:00:00,71.84,72.08,71.77,72.06,25872.0,62.572,62.7811,62.5111,62.7636,25872.0
2022-06-23 15:30:00,72.05,72.32,71.93,72.05,101811.0,62.7549,62.9901,62.6504,62.7549,101811.0
2022-06-24 09:30:00,72.49,73.53,72.28,73.22,30174.0,63.1382,64.044,62.9553,63.774,30174.0
2022-06-24 10:00:00,73.36,73.93,73.36,73.73,43762.0,63.8959,64.3924,63.8959,64.2182,43762.0
2022-06-24 10:30:00,73.73,75.69,73.73,75.5,86050.0,64.2182,65.9253,64.2182,65.7599,86050.0
2022-06-24 11:00:00,75.44,76.09,75.2,75.98,54609.0,65.7076,66.2737,65.4986,66.1779,54609.0
2022-06-24 11:30:00,76.01,76.42,76.01,76.38,64144.0,66.2041,66.5612,66.2041,66.5263,64144.0
2022-06-24 12:00:00,76.36,76.54,75.57,75.73,29708.0,66.5089,66.6657,65.8208,65.9602,29708.0
2022-06-24 12:30:00,75.73,75.96,75.48,75.57,19709.0,65.9602,66.1605,65.7424,65.8208,19709.0
2022-06-24 13:00:00,75.59,75.66,75.24,75.31,88311.0,65.8382,65.8992,65.5334,65.5944,88311.0
2022-06-24 13:30:00,75.31,75.31,75.06,75.2,25334.0,65.5944,65.5944,65.3766,65.4986,25334.0
2022-06-24 14:00:00,75.24,75.35,74.5,74.66,27207.0,65.5334,65.6292,64.8889,65.0282,27207.0
2022-06-24 14:30:00,74.71,74.9,74.65,74.87,24604.0,65.0718,65.2373,65.0195,65.2111,24604.0
2022-06-24 15:00:00,74.87,74.98,74.79,74.9,61495.0,65.2111,65.3069,65.1415,65.2373,61495.0
2022-06-24 15:30:00,74.9,75.0,74.37,74.73,126275.0,65.2373,65.3244,64.7756,65.0892,126275.0
2022-06-27 09:30:00,74.66,74.66,73.86,74.07,17065.0,65.0282,65.0282,64.3314,64.5143,17065.0
2022-06-27 10:00:00,74.08,74.35,72.84,72.84,64274.0,64.523,64.7582,63.443,63.443,64274.0
2022-06-27 10:30:00,72.86,74.46,72.86,74.2,33526.0,63.4604,64.854,63.4604,64.6276,33526.0
2022-06-27 11:00:00,74.24,74.82,74.23,74.8,20908.0,64.6624,65.1676,64.6537,65.1502,20908.0
2022-06-27 11:30:00,74.81,74.81,74.52,74.69,26123.0,65.1589,65.1589,64.9063,65.0544,26123.0
2022-06-27 12:00:00,74.76,74.77,74.03,74.15,45433.0,65.1153,65.124,64.4795,64.584,45433.0
2022-06-27 12:30:00,74.1,74.1,73.7,73.88,27061.0,64.5405,64.5405,64.1921,64.3489,27061.0
2022-06-27 13:00:00,73.98,73.99,73.7,73.8,9660.0,64.4359,64.4447,64.1921,64.2792,9660.0
2022-06-27 13:30:00,73.78,73.79,73.32,73.46,17611.0,64.2618,64.2705,63.8611,63.983,17611.0
2022-06-27 14:00:00,73.42,74.22,73.35,73.65,35196.0,63.9482,64.645,63.8872,64.1485,35196.0
2022-06-27 14:30:00,73.65,73.77,73.59,73.7,56292.0,64.1485,64.253,64.0963,64.1921,56292.0
2022-06-27 15:00:00,73.72,74.08,73.58,73.87,44365.0,64.2095,64.523,64.0876,64.3401,44365.0
2022-06-27 15:30:00,73.88,73.94,73.47,73.7,183712.0,64.3489,64.4011,63.9917,64.1921,183712.0
2022-06-28 09:30:00,73.96,74.18,73.28,73.36,36595.0,64.4185,64.6101,63.8263,63.8959,36595.0
2022-06-28 10:00:00,73.46,73.57,72.31,72.63,36032.0,63.983,64.0788,62.9814,63.2601,36032.0
2022-06-28 10:30:00,72.62,72.64,72.22,72.35,38329.0,63.2514,63.2688,62.903,63.0162,38329.0
2022-06-28 11:00:00,72.34,72.76,72.07,72.11,31779.0,63.0075,63.3733,62.7724,62.8072,31779.0
2022-06-28 11:30:00,72.11,72.15,71.63,71.68,28747.0,62.8072,62.842,62.3891,62.4327,28747.0
2022-06-28 12:00:00,71.58,72.26,71.5,72.23,22825.0,62.3456,62.9378,62.2759,62.9117,22825.0
2022-06-28 12:30:00,72.24,72.52,72.16,72.29,18985.0,62.9204,63.1643,62.8507,62.964,18985.0
2022-06-28 13:00:00,72.32,72.38,71.93,72.14,16446.0,62.9901,63.0424,62.6504,62.8333,16446.0
2022-06-28 13:30:00,72.16,72.23,71.92,72.0,32917.0,62.8507,62.9117,62.6417,62.7114,32917.0
2022-06-28 14:00:00,72.0,72.2,71.51,71.6,47715.0,62.7114,62.8856,62.2846,62.363,47715.0
2022-06-28 14:30:00,71.59,71.79,71.34,71.69,32330.0,62.3543,62.5285,62.1365,62.4414,32330.0
2022-06-28 15:00:00,71.65,71.88,71.47,71.69,37944.0,62.4065,62.6069,62.2498,62.4414,37944.0
2022-06-28 15:30:00,71.68,71.82,71.22,71.26,145464.0,62.4327,62.5546,62.032,62.0669,145464.0
2022-06-29 09:30:00,71.28,71.28,69.88,70.23,18101.0,62.0843,62.0843,60.8649,61.1697,18101.0
2022-06-29 10:00:00,70.17,70.62,70.17,70.37,19392.0,61.1175,61.5094,61.1175,61.2917,19392.0
2022-06-29 10:30:00,70.34,71.12,70.34,70.73,24010.0,61.2655,61.9449,61.2655,61.6052,24010.0
2022-06-29 11:00:00,70.7,70.86,70.44,70.85,13462.0,61.5791,61.7185,61.3526,61.7097,13462.0
2022-06-29 11:30:00,70.78,71.05,70.78,71.0,9188.0,61.6488,61.8839,61.6488,61.8404,9188.0
2022-06-29 12:00:00,70.98,71.06,70.47,70.67,21274.0,61.823,61.8927,61.3788,61.553,21274.0
2022-06-29 12:30:00,70.66,70.81,70.22,70.25,34219.0,61.5443,61.6749,61.161,61.1872,34219.0
2022-06-29 13:00:00,70.25,70.37,69.98,70.11,29586.0,61.1872,61.2917,60.952,61.0652,29586.0
2022-06-29 13:30:00,70.12,70.47,69.99,70.43,20186.0,61.0739,61.3788,60.9607,61.3439,20186.0
2022-06-29 14:00:00,70.45,70.58,70.35,70.49,27380.0,61.3613,61.4746,61.2743,61.3962,27380.0
2022-06-29 14:30:00,70.52,70.7,70.36,70.64,45092.0,61.4223,61.5791,61.283,61.5268,45092.0
2022-06-29 15:00:00,70.62,70.95,70.62,70.83,72354.0,61.5094,61.7968,61.5094,61.6923,72354.0
2022-06-29 15:30:00,70.82,71.08,70.81,70.98,173282.0,61.6836,61.9101,61.6749,61.823,173282.0
2022-06-30 09:30:00,70.17,70.41,68.91,69.03,28174.0,61.1175,61.3265,60.02,60.1245,28174.0
2022-06-30 10:00:00,68.99,69.63,68.88,69.42,36693.0,60.0897,60.6471,59.9939,60.4642,36693.0
2022-06-30 10:30:00,69.44,69.88,69.33,69.66,20194.0,60.4816,60.8649,60.3858,60.6733,20194.0
2022-06-30 11:00:00,69.66,70.19,69.55,70.11,19207.0,60.6733,61.1349,60.5775,61.0652,19207.0
2022-06-30 11:30:00,70.14,70.44,69.99,70.4,21299.0,61.0913,61.3526,60.9607,61.3178,21299.0
2022-06-30 12:00:00,70.42,70.66,70.13,70.61,16297.0,61.3352,61.5443,61.0826,61.5007,16297.0
2022-06-30 12:30:00,70.66,70.81,70.26,70.26,24031.0,61.5443,61.6749,61.1959,61.1959,24031.0
2022-06-30 13:00:00,70.26,70.49,69.95,70.44,17529.0,61.1959,61.3962,60.9259,61.3526,17529.0
2022-06-30 13:30:00,70.51,70.63,70.38,70.53,11904.0,61.4136,61.5181,61.3004,61.431,11904.0
2022-06-30 14:00:00,70.51,70.76,70.38,70.62,46132.0,61.4136,61.6314,61.3004,61.5094,46132.0
2022-06-30 14:30:00,70.61,70.69,70.22,70.3,37976.0,61.5007,61.5704,61.161,61.2307,37976.0
2022-06-30 15:00:00,70.24,70.44,70.01,70.41,28138.0,61.1784,61.3526,60.9781,61.3265,28138.0
2022-06-30 15:30:00,70.39,70.66,70.18,70.5,128220.0,61.3091,61.5443,61.1262,61.4049,128220.0
2022-07-01 09:30:00,70.47,71.31,69.83,71.14,20880.0,61.3788,62.1104,60.8213,61.9623,20880.0
2022-07-01 10:00:00,71.1,71.1,69.36,69.45,19299.0,61.9275,61.9275,60.412,60.4904,19299.0
2022-07-01 10:30:00,69.55,69.64,68.84,69.57,26770.0,60.5775,60.6558,59.9591,60.5949,26770.0
2022-07-01 11:00:00,69.54,70.21,69.49,70.01,9162.0,60.5687,61.1523,60.5252,60.9781,9162.0
2022-07-01 11:30:00,70.04,70.21,69.79,70.02,9003.0,61.0042,61.1523,60.7865,60.9868,9003.0
2022-07-01 12:00:00,70.02,70.43,69.97,70.41,10359.0,60.9868,61.3439,60.9433,61.3265,10359.0
2022-07-01 12:30:00,70.4,70.53,70.14,70.27,14223.0,61.3178,61.431,61.0913,61.2046,14223.0
2022-07-01 13:00:00,70.26,70.58,70.14,70.58,9757.0,61.1959,61.4746,61.0913,61.4746,9757.0
2022-07-01 13:30:00,70.61,70.88,70.39,70.74,15379.0,61.5007,61.7359,61.3091,61.6139,15379.0
2022-07-01 14:00:00,70.75,71.04,70.52,70.87,8804.0,61.6226,61.8752,61.4223,61.7272,8804.0
2022-07-01 14:30:00,70.85,71.02,70.85,70.92,10244.0,61.7097,61.8578,61.7097,61.7707,10244.0
2022-07-01 15:00:00,70.9,70.93,70.52,70.71,17432.0,61.7533,61.7794,61.4223,61.5878,17432.0
2022-07-01 15:30:00,70.69,70.93,70.36,70.8,98349.0,61.5704,61.7794,61.283,61.6662,98349.0
2022-07-05 09:30:00,70.04,70.98,70.04,70.54,28745.0,61.0042,61.823,61.0042,61.4397,28745.0
2022-07-05 10:00:00,70.5,70.69,70.25,70.46,22253.0,61.4049,61.5704,61.1872,61.3701,22253.0
2022-07-05 10:30:00,70.37,70.87,70.31,70.66,26162.0,61.2917,61.7272,61.2394,61.5443,26162.0
2022-07-05 11:00:00,70.63,70.87,70.44,70.8,24888.0,61.5181,61.7272,61.3526,61.6662,24888.0
2022-07-05 11:30:00,70.76,71.46,70.72,71.24,59379.0,61.6314,62.2411,61.5965,62.0494,59379.0
2022-07-05 12:00:00,71.23,71.78,71.17,71.69,52776.0,62.0407,62.5198,61.9885,62.4414,52776.0
2022-07-05 12:30:00,71.68,71.83,71.35,71.51,12670.0,62.4327,62.5633,62.1452,62.2846,12670.0
2022-07-05 13:00:00,71.43,72.08,71.43,71.99,12473.0,62.2149,62.7811,62.2149,62.7027,12473.0
2022-07-05 13:30:00,72.01,72.32,71.96,72.1,27848.0,62.7201,62.9901,62.6765,62.7985,27848.0
2022-07-05 14:00:00,72.09,72.14,71.9,72.0,28704.0,62.7898,62.8333,62.6243,62.7114,28704.0
2022-07-05 14:30:00,72.0,72.32,71.92,72.2,59446.0,62.7114,62.9901,62.6417,62.8856,59446.0
2022-07-05 15:00:00,72.21,72.35,72.04,72.34,30324.0,62.8943,63.0162,62.7462,63.0075,30324.0
2022-07-05 15:30:00,72.33,72.9,72.33,72.88,109777.0,62.9988,63.4953,62.9988,63.4779,109777.0
2022-07-06 09:30:00,73.0,74.01,72.39,72.54,22155.0,63.5824,64.4621,63.0511,63.1817,22155.0
2022-07-06 10:00:00,72.41,72.59,72.03,72.27,13731.0,63.0685,63.2253,62.7375,62.9466,13731.0
2022-07-06 10:30:00,72.35,72.63,72.15,72.44,16913.0,63.0162,63.2601,62.842,63.0946,16913.0
2022-07-06 11:00:00,72.49,72.49,71.96,72.26,16366.0,63.1382,63.1382,62.6765,62.9378,16366.0
2022-07-06 11:30:00,72.29,72.51,72.05,72.46,14178.0,62.964,63.1556,62.7549,63.112,14178.0
2022-07-06 12:00:00,72.47,72.49,72.13,72.22,14007.0,63.1208,63.1382,62.8246,62.903,14007.0
2022-07-06 12:30:00,72.23,72.36,71.88,72.06,13233.0,62.9117,63.0249,62.6069,62.7636,13233.0
2022-07-06 13:00:00,72.05,72.18,71.67,71.73,15871.0,62.7549,62.8682,62.424,62.4762,15871.0
2022-07-06 13:30:00,71.7,72.09,71.66,72.05,13533.0,62.4501,62.7898,62.4152,62.7549,13533.0
2022-07-06 14:00:00,72.01,72.28,71.76,72.2,38564.0,62.7201,62.9553,62.5023,62.8856,38564.0
2022-07-06 14:30:00,72.2,72.54,72.18,72.35,74019.0,62.8856,63.1817,62.8682,63.0162,74019.0
2022-07-06 15:00:00,72.31,72.61,72.14,72.53,23006.0,62.9814,63.2427,62.8333,63.173,23006.0
2022-07-06 15:30:00,72.56,72.65,72.02,72.33,84880.0,63.1991,63.2775,62.7288,62.9988,84880.0
2022-07-07 09:30:00,72.78,73.84,72.78,73.02,17341.0,63.3908,64.314,63.3908,63.5998,17341.0
2022-07-07 10:00:00,72.87,72.94,72.38,72.7,13899.0,63.4691,63.5301,63.0424,63.3211,13899.0
2022-07-07 10:30:00,72.75,73.2,72.58,73.2,10866.0,63.3646,63.7566,63.2166,63.7566,10866.0
2022-07-07 11:00:00,73.19,73.4,73.09,73.19,10366.0,63.7479,63.9308,63.6608,63.7479,10366.0
2022-07-07 11:30:00,73.23,73.29,73.03,73.13,13296.0,63.7827,63.835,63.6085,63.6956,13296.0
2022-07-07 12:00:00,73.13,73.35,73.08,73.31,8780.0,63.6956,63.8872,63.6521,63.8524,8780.0
2022-07-07 12:30:00,73.3,73.5,73.28,73.32,7791.0,63.8437,64.0179,63.8263,63.8611,7791.0
2022-07-07 13:00:00,73.33,73.49,73.27,73.43,10692.0,63.8698,64.0092,63.8175,63.9569,10692.0
2022-07-07 13:30:00,73.48,73.61,73.47,73.59,17164.0,64.0005,64.1137,63.9917,64.0963,17164.0
2022-07-07 14:00:00,73.58,74.0,73.53,73.94,12704.0,64.0876,64.4534,64.044,64.4011,12704.0
2022-07-07 14:30:00,73.94,74.03,73.85,74.0,10798.0,64.4011,64.4795,64.3227,64.4534,10798.0
2022-07-07 15:00:00,73.99,74.05,73.84,73.84,14894.0,64.4447,64.4969,64.314,64.314,14894.0
2022-07-07 15:30:00,73.87,74.26,73.84,74.09,96579.0,64.3401,64.6798,64.314,64.5318,96579.0
2022-07-08 09:30:00,74.11,74.7,73.78,73.78,16654.0,64.5492,65.0631,64.2618,64.2618,16654.0
2022-07-08 10:00:00,73.61,74.37,73.51,74.28,14300.0,64.1137,64.7756,64.0266,64.6972,14300.0
2022-07-08 10:30:00,74.29,74.51,74.2,74.39,12314.0,64.706,64.8976,64.6276,64.7931,12314.0
2022-07-08 11:00:00,74.38,74.75,74.38,74.58,10207.0,64.7843,65.1066,64.7843,64.9585,10207.0
2022-07-08 11:30:00,74.53,74.54,74.16,74.53,13631.0,64.915,64.9237,64.5927,64.915,13631.0
2022-07-08 12:00:00,74.5,74.61,74.27,74.35,19547.0,64.8889,64.9847,64.6885,64.7582,19547.0
2022-07-08 12:30:00,74.35,74.36,73.97,74.14,12809.0,64.7582,64.7669,64.4272,64.5753,12809.0
2022-07-08 13:00:00,74.16,74.36,74.07,74.32,12109.0,64.5927,64.7669,64.5143,64.7321,12109.0
2022-07-08 13:30:00,74.3,74.54,74.27,74.54,9715.0,64.7147,64.9237,64.6885,64.9237,9715.0
2022-07-08 14:00:00,74.57,75.29,74.49,75.28,28835.0,64.9498,65.5769,64.8802,65.5682,28835.0
2022-07-08 14:30:00,75.25,75.25,74.84,74.92,22862.0,65.5421,65.5421,65.185,65.2547,22862.0
2022-07-08 15:00:00,74.91,74.97,74.58,74.6,15617.0,65.246,65.2982,64.9585,64.976,15617.0
2022-07-08 15:30:00,74.64,74.91,74.47,74.65,64691.0,65.0108,65.246,64.8627,65.0195,64691.0
2022-07-11 09:30:00,74.19,74.77,74.05,74.51,50010.0,64.6189,65.124,64.4969,64.8976,50010.0
2022-07-11 10:00:00,74.53,75.14,74.53,75.08,36206.0,64.915,65.4463,64.915,65.394,36206.0
2022-07-11 10:30:00,75.1,75.27,74.69,74.74,30417.0,65.4115,65.5595,65.0544,65.0979,30417.0
2022-07-11 11:00:00,74.69,75.78,74.68,75.76,39717.0,65.0544,66.0037,65.0456,65.9863,39717.0
2022-07-11 11:30:00,75.8,75.91,75.45,75.63,31799.0,66.0212,66.117,65.7163,65.8731,31799.0
2022-07-11 12:00:00,75.68,76.09,75.68,76.01,41672.0,65.9166,66.2737,65.9166,66.2041,41672.0
2022-07-11 12:30:00,75.99,76.23,75.98,76.18,24374.0,66.1866,66.3957,66.1779,66.3521,24374.0
2022-07-11 13:00:00,76.15,76.47,76.14,76.47,16282.0,66.326,66.6047,66.3173,66.6047,16282.0
2022-07-11 13:30:00,76.45,76.7,76.37,76.38,21830.0,66.5873,66.805,66.5176,66.5263,21830.0
2022-07-11 14:00:00,76.34,76.39,75.98,76.14,57698.0,66.4915,66.535,66.1779,66.3173,57698.0
2022-07-11 14:30:00,76.14,76.24,75.95,75.98,34721.0,66.3173,66.4044,66.1518,66.1779,34721.0
2022-07-11 15:00:00,75.96,76.21,75.89,76.17,39995.0,66.1605,66.3783,66.0995,66.3434,39995.0
2022-07-11 15:30:00,76.16,76.23,75.97,76.05,151207.0,66.3347,66.3957,66.1692,66.2389,151207.0
2022-07-12 09:30:00,75.66,77.1,75.66,76.76,27728.0,65.8992,67.1534,65.8992,66.8573,27728.0
2022-07-12 10:00:00,76.67,77.02,76.36,76.7,24732.0,66.7789,67.0838,66.5089,66.805,24732.0
2022-07-12 10:30:00,76.67,77.01,76.63,76.82,28602.0,66.7789,67.0751,66.7441,66.9096,28602.0
2022-07-12 11:00:00,76.86,77.25,76.79,77.12,33526.0,66.9444,67.2841,66.8834,67.1709,33526.0
2022-07-12 11:30:00,77.17,77.49,77.17,77.37,31134.0,67.2144,67.4931,67.2144,67.3886,31134.0
2022-07-12 12:00:00,77.46,77.84,77.44,77.73,27636.0,67.467,67.798,67.4496,67.7022,27636.0
2022-07-12 12:30:00,77.73,78.23,77.7,78.11,49013.0,67.7022,68.1377,67.676,68.0331,49013.0
2022-07-12 13:00:00,78.13,78.17,77.18,77.28,27600.0,68.0506,68.0854,67.2231,67.3102,27600.0
2022-07-12 13:30:00,77.26,77.35,77.18,77.22,20736.0,67.2928,67.3712,67.2231,67.258,20736.0
2022-07-12 14:00:00,77.22,77.44,77.08,77.3,27095.0,67.258,67.4496,67.136,67.3276,27095.0
2022-07-12 14:30:00,77.31,77.38,77.2,77.22,23927.0,67.3364,67.3973,67.2405,67.258,23927.0
2022-07-12 15:00:00,77.22,77.22,76.43,76.49,51989.0,67.258,67.258,66.5699,66.6221,51989.0
2022-07-12 15:30:00,76.48,76.92,76.15,76.65,111740.0,66.6134,66.9967,66.326,66.7615,111740.0
2022-07-13 09:30:00,75.1,77.58,74.61,76.62,296176.0,65.4115,67.5715,64.9847,66.7354,296176.0
2022-07-13 10:00:00,76.4,77.29,76.01,76.25,102761.0,66.5437,67.3189,66.2041,66.4131,102761.0
2022-07-13 10:30:00,76.37,78.36,76.37,77.92,121983.0,66.5176,68.2509,66.5176,67.8677,121983.0
2022-07-13 11:00:00,77.92,77.93,77.15,77.22,29452.0,67.8677,67.8764,67.197,67.258,29452.0
2022-07-13 11:30:00,77.24,77.52,77.04,77.52,16214.0,67.2754,67.5193,67.1012,67.5193,16214.0
2022-07-13 12:00:00,77.56,77.86,77.35,77.51,61922.0,67.5541,67.8154,67.3712,67.5105,61922.0
2022-07-13 12:30:00,77.51,77.56,77.14,77.24,30160.0,67.5105,67.5541,67.1883,67.2754,30160.0
2022-07-13 13:00:00,77.18,77.36,76.94,77.09,16171.0,67.2231,67.3799,67.0141,67.1447,16171.0
2022-07-13 13:30:00,77.05,77.4,77.04,77.25,14425.0,67.1099,67.4147,67.1012,67.2841,14425.0
2022-07-13 14:00:00,77.2,77.41,76.79,77.4,16429.0,67.2405,67.4235,66.8834,67.4147,16429.0
2022-07-13 14:30:00,77.5,77.51,77.11,77.4,18924.0,67.5018,67.5105,67.1622,67.4147,18924.0
2022-07-13 15:00:00,77.37,77.45,77.23,77.27,36841.0,67.3886,67.4583,67.2667,67.3015,36841.0
2022-07-13 15:30:00,77.27,77.27,76.76,76.88,112563.0,67.3015,67.3015,66.8573,66.9618,112563.0
2022-07-14 09:30:00,75.82,76.89,75.64,76.49,37714.0,66.0386,66.9705,65.8818,66.6221,37714.0
2022-07-14 10:00:00,76.37,76.37,75.2,75.64,23084.0,66.5176,66.5176,65.4986,65.8818,23084.0
2022-07-14 10:30:00,75.65,76.29,75.64,75.98,20296.0,65.8905,66.4479,65.8818,66.1779,20296.0
2022-07-14 11:00:00,76.07,76.31,75.97,76.11,14901.0,66.2563,66.4654,66.1692,66.2912,14901.0
2022-07-14 11:30:00,76.11,76.41,75.88,76.34,15631.0,66.2912,66.5525,66.0908,66.4915,15631.0
2022-07-14 12:00:00,76.34,76.36,75.79,75.83,19962.0,66.4915,66.5089,66.0124,66.0473,19962.0
2022-07-14 12:30:00,75.86,75.95,75.7,75.91,27180.0,66.0734,66.1518,65.9341,66.117,27180.0
2022-07-14 13:00:00,75.92,76.13,75.73,76.0,20634.0,66.1257,66.3086,65.9602,66.1954,20634.0
2022-07-14 13:30:00,75.98,76.18,75.85,75.98,31000.0,66.1779,66.3521,66.0647,66.1779,31000.0
2022-07-14 14:00:00,75.99,76.41,75.91,76.29,33730.0,66.1866,66.5525,66.117,66.4479,33730.0
2022-07-14 14:30:00,76.3,76.76,76.2,76.51,49596.0,66.4567,66.8573,66.3696,66.6396,49596.0
2022-07-14 15:00:00,76.53,76.53,76.05,76.4,27422.0,66.657,66.657,66.2389,66.5437,27422.0
2022-07-14 15:30:00,76.4,76.48,76.18,76.4,95086.0,66.5437,66.6134,66.3521,66.5437,95086.0
2022-07-15 09:30:00,76.65,77.41,76.35,76.41,25842.0,66.7615,67.4235,66.5002,66.5525,25842.0
2022-07-15 10:00:00,76.47,77.75,76.47,77.59,22442.0,66.6047,67.7196,66.6047,67.5802,22442.0
2022-07-15 10:30:00,77.63,77.8,77.2,77.59,32781.0,67.6151,67.7631,67.2405,67.5802,32781.0
2022-07-15 11:00:00,77.57,77.89,77.51,77.83,18451.0,67.5628,67.8415,67.5105,67.7893,18451.0
2022-07-15 11:30:00,77.77,78.02,77.76,77.89,18334.0,67.737,67.9548,67.7283,67.8415,18334.0
2022-07-15 12:00:00,77.86,78.02,77.86,77.94,19112.0,67.8154,67.9548,67.8154,67.8851,19112.0
2022-07-15 12:30:00,77.94,78.0,77.79,77.92,19162.0,67.8851,67.9373,67.7544,67.8677,19162.0
2022-07-15 13:00:00,77.9,78.08,77.71,78.08,13443.0,67.8502,68.007,67.6847,68.007,13443.0
2022-07-15 13:30:00,78.1,78.17,77.75,77.79,18703.0,68.0244,68.0854,67.7196,67.7544,18703.0
2022-07-15 14:00:00,77.82,77.95,77.72,77.92,16418.0,67.7806,67.8938,67.6935,67.8677,16418.0
2022-07-15 14:30:00,77.94,78.13,77.84,78.09,20026.0,67.8851,68.0506,67.798,68.0157,20026.0
2022-07-15 15:00:00,78.06,78.25,78.03,78.15,25792.0,67.9896,68.1551,67.9635,68.068,25792.0
2022-07-15 15:30:00,78.15,78.15,77.77,78.03,86787.0,68.068,68.068,67.737,67.9635,86787.0
2022-07-18 09:30:00,78.6,80.01,78.6,79.79,34209.0,68.4599,69.688,68.4599,69.4964,34209.0
2022-07-18 10:00:00,79.77,79.77,79.0,79.34,29298.0,69.479,69.479,68.8083,69.1045,29298.0
2022-07-18 10:30:00,79.39,79.74,79.29,79.74,21308.0,69.148,69.4529,69.0609,69.4529,21308.0
2022-07-18 11:00:00,79.74,79.95,79.52,79.8,31208.0,69.4529,69.6358,69.2612,69.5051,31208.0
2022-07-18 11:30:00,79.78,79.92,79.73,79.91,26654.0,69.4877,69.6096,69.4442,69.6009,26654.0
2022-07-18 12:00:00,79.92,79.92,79.65,79.78,19336.0,69.6096,69.6096,69.3745,69.4877,19336.0
2022-07-18 12:30:00,79.8,79.8,79.05,79.09,31295.0,69.5051,69.5051,68.8519,68.8867,31295.0
2022-07-18 13:00:00,79.1,79.18,78.96,79.18,24891.0,68.8954,68.9651,68.7735,68.9651,24891.0
2022-07-18 13:30:00,79.19,79.25,78.97,78.99,17542.0,68.9738,69.0261,68.7822,68.7996,17542.0
2022-07-18 14:00:00,78.97,79.23,78.79,78.84,23099.0,68.7822,69.0087,68.6254,68.669,23099.0
2022-07-18 14:30:00,78.83,78.98,78.46,78.65,27384.0,68.6603,68.7909,68.338,68.5035,27384.0
2022-07-18 15:00:00,78.63,78.88,78.56,78.7,39579.0,68.4861,68.7038,68.4251,68.547,39579.0
2022-07-18 15:30:00,78.67,78.73,78.33,78.46,102029.0,68.5209,68.5732,68.2248,68.338,102029.0
2022-07-19 09:30:00,79.41,80.04,79.31,79.59,10126.0,69.1654,69.7142,69.0783,69.3222,10126.0
2022-07-19 10:00:00,79.7,81.73,79.7,81.7,128084.0,69.418,71.1861,69.418,71.16,128084.0
2022-07-19 10:30:00,81.72,82.63,81.3,82.51,71914.0,71.1774,71.97,70.8116,71.8655,71914.0
2022-07-19 11:00:00,82.41,83.11,82.12,83.11,90821.0,71.7784,72.3881,71.5258,72.3881,90821.0
2022-07-19 11:30:00,83.02,83.51,82.92,83.22,42050.0,72.3097,72.7365,72.2226,72.4839,42050.0
2022-07-19 12:00:00,83.21,83.32,82.95,83.2,38991.0,72.4752,72.571,72.2487,72.4665,38991.0
2022-07-19 12:30:00,83.21,83.28,82.71,82.73,65771.0,72.4752,72.5362,72.0397,72.0571,65771.0
2022-07-19 13:00:00,82.76,82.81,82.24,82.49,27279.0,72.0833,72.1268,71.6303,71.8481,27279.0
2022-07-19 13:30:00,82.51,83.08,82.47,83.07,25808.0,71.8655,72.362,71.8307,72.3533,25808.0
2022-07-19 14:00:00,83.02,83.31,82.86,82.88,27956.0,72.3097,72.5623,72.1704,72.1878,27956.0
2022-07-19 14:30:00,82.84,83.07,82.79,82.89,26406.0,72.1529,72.3533,72.1094,72.1965,26406.0
2022-07-19 15:00:00,82.9,82.98,82.58,82.83,35446.0,72.2052,72.2749,71.9265,72.1442,35446.0
2022-07-19 15:30:00,82.82,82.92,82.76,82.82,138262.0,72.1355,72.2226,72.0833,72.1355,138262.0
2022-07-20 09:30:00,82.92,83.04,80.61,80.71,62963.0,72.2226,72.3271,70.2106,70.2977,62963.0
2022-07-20 10:00:00,80.71,81.3,80.5,81.28,30355.0,70.2977,70.8116,70.1148,70.7942,30355.0
2022-07-20 10:30:00,81.28,82.02,81.2,81.98,24415.0,70.7942,71.4387,70.7245,71.4039,24415.0
2022-07-20 11:00:00,81.98,82.06,81.77,81.81,23772.0,71.4039,71.4736,71.221,71.2558,23772.0
2022-07-20 11:30:00,81.85,81.85,81.47,81.54,25477.0,71.2907,71.2907,70.9597,71.0206,25477.0
2022-07-20 12:00:00,81.6,81.71,81.38,81.51,17468.0,71.0729,71.1687,70.8813,70.9945,17468.0
2022-07-20 12:30:00,81.5,81.61,81.09,81.26,20128.0,70.9858,71.0816,70.6287,70.7768,20128.0
2022-07-20 13:00:00,81.25,81.25,80.48,80.66,81870.0,70.7681,70.7681,70.0974,70.2542,81870.0
2022-07-20 13:30:00,80.66,80.8,80.43,80.52,64758.0,70.2542,70.3761,70.0538,70.1322,64758.0
2022-07-20 14:00:00,80.57,81.09,80.48,80.99,29788.0,70.1758,70.6287,70.0974,70.5416,29788.0
2022-07-20 14:30:00,80.99,81.21,80.78,81.13,78808.0,70.5416,70.7332,70.3587,70.6635,78808.0
2022-07-20 15:00:00,81.13,81.42,81.12,81.21,51247.0,70.6635,70.9161,70.6548,70.7332,51247.0
2022-07-20 15:30:00,81.27,81.61,81.09,81.37,85609.0,70.7855,71.0816,70.6287,70.8726,85609.0
2022-07-21 09:30:00,81.17,81.52,80.07,81.31,83817.0,70.6984,71.0032,69.7403,70.8203,83817.0
2022-07-21 10:00:00,81.08,81.16,80.25,80.5,29714.0,70.62,70.6897,69.8971,70.1148,29714.0
2022-07-21 10:30:00,80.64,81.3,80.48,81.15,24379.0,70.2368,70.8116,70.0974,70.681,24379.0
2022-07-21 11:00:00,81.17,81.47,80.84,81.13,24260.0,70.6984,70.9597,70.411,70.6635,24260.0
2022-07-21 11:30:00,81.05,81.38,81.01,81.16,11094.0,70.5939,70.8813,70.559,70.6897,11094.0
2022-07-21 12:00:00,81.11,81.67,81.11,81.67,11159.0,70.6461,71.1339,70.6461,71.1339,11159.0
2022-07-21 12:30:00,81.62,81.79,81.54,81.58,12043.0,71.0903,71.2384,71.0206,71.0555,12043.0
2022-07-21 13:00:00,81.67,81.73,81.27,81.29,20945.0,71.1339,71.1861,70.7855,70.8029,20945.0
2022-07-21 13:30:00,81.29,81.55,81.15,81.45,11648.0,70.8029,71.0294,70.681,70.9423,11648.0
2022-07-21 14:00:00,81.5,81.73,81.45,81.7,23141.0,70.9858,71.1861,70.9423,71.16,23141.0
2022-07-21 14:30:00,81.68,81.71,81.47,81.55,27307.0,71.1426,71.1687,70.9597,71.0294,27307.0
2022-07-21 15:00:00,81.52,81.7,81.45,81.58,37240.0,71.0032,71.16,70.9423,71.0555,37240.0
2022-07-21 15:30:00,81.58,82.33,81.55,82.24,83627.0,71.0555,71.7087,71.0294,71.6303,83627.0
2022-07-22 09:30:00,81.87,83.0,80.69,82.22,47115.0,71.3081,72.2923,70.2803,71.6129,47115.0
2022-07-22 10:00:00,82.16,82.53,81.88,81.98,21164.0,71.5607,71.8829,71.3168,71.4039,21164.0
2022-07-22 10:30:00,82.04,82.39,81.8,82.23,17801.0,71.4561,71.761,71.2471,71.6216,17801.0
2022-07-22 11:00:00,82.28,82.62,81.9,81.92,17482.0,71.6652,71.9613,71.3342,71.3516,17482.0
2022-07-22 11:30:00,81.88,82.05,81.72,81.94,19469.0,71.3168,71.4649,71.1774,71.369,19469.0
2022-07-22 12:00:00,81.9,81.92,81.37,81.6,20091.0,71.3342,71.3516,70.8726,71.0729,20091.0
2022-07-22 12:30:00,81.62,81.66,81.34,81.34,16453.0,71.0903,71.1252,70.8464,70.8464,16453.0
2022-07-22 13:00:00,81.34,81.37,80.98,81.02,19671.0,70.8464,70.8726,70.5329,70.5677,19671.0
2022-07-22 13:30:00,81.01,81.01,80.71,80.91,22799.0,70.559,70.559,70.2977,70.4719,22799.0
2022-07-22 14:00:00,80.91,80.95,80.4,80.58,33953.0,70.4719,70.5068,70.0277,70.1845,33953.0
2022-07-22 14:30:00,80.56,80.84,80.53,80.71,55231.0,70.1671,70.411,70.1409,70.2977,55231.0
2022-07-22 15:00:00,80.7,80.88,80.64,80.83,47068.0,70.289,70.4458,70.2368,70.4022,47068.0
2022-07-22 15:30:00,80.82,80.86,80.24,80.26,203473.0,70.3935,70.4284,69.8884,69.9058,203473.0
2022-07-25 09:30:00,80.58,80.58,78.64,79.75,76289.0,70.1845,70.1845,68.4948,69.4616,76289.0
2022-07-25 10:00:00,79.88,79.98,79.26,79.46,40270.0,69.5748,69.6619,69.0348,69.209,40270.0
2022-07-25 10:30:00,79.47,79.83,79.2,79.74,85168.0,69.2177,69.5313,68.9825,69.4529,85168.0
2022-07-25 11:00:00,79.7,79.92,79.34,79.82,49566.0,69.418,69.6096,69.1045,69.5225,49566.0
2022-07-25 11:30:00,79.86,80.04,79.68,79.75,41854.0,69.5574,69.7142,69.4006,69.4616,41854.0
2022-07-25 12:00:00,79.77,79.86,79.3,79.65,65745.0,69.479,69.5574,69.0696,69.3745,65745.0
2022-07-25 12:30:00,79.67,80.09,79.66,80.04,94760.0,69.3919,69.7577,69.3832,69.7142,94760.0
2022-07-25 13:00:00,80.04,80.06,79.36,79.38,32900.0,69.7142,69.7316,69.1219,69.1393,32900.0
2022-07-25 13:30:00,79.38,79.5,79.12,79.21,29725.0,69.1393,69.2438,68.9128,68.9912,29725.0
2022-07-25 14:00:00,79.18,79.28,78.95,79.03,43165.0,68.9651,69.0522,68.7648,68.8345,43165.0
2022-07-25 14:30:00,79.02,79.09,78.77,78.78,43098.0,68.8257,68.8867,68.608,68.6167,43098.0
2022-07-25 15:00:00,78.8,78.86,78.66,78.83,39033.0,68.6341,68.6864,68.5122,68.6603,39033.0
2022-07-25 15:30:00,78.81,79.07,78.81,78.92,118792.0,68.6428,68.8693,68.6428,68.7386,118792.0
2022-07-26 09:30:00,75.25,76.67,73.75,75.75,151794.0,65.5421,66.7789,64.2356,65.9776,151794.0
2022-07-26 10:00:00,75.83,76.07,75.2,75.2,40007.0,66.0473,66.2563,65.4986,65.4986,40007.0
2022-07-26 10:30:00,75.11,75.69,75.0,75.67,25327.0,65.4202,65.9253,65.3244,65.9079,25327.0
2022-07-26 11:00:00,75.67,75.68,74.78,74.79,38713.0,65.9079,65.9166,65.1327,65.1415,38713.0
2022-07-26 11:30:00,74.76,74.96,74.43,74.47,23334.0,65.1153,65.2895,64.8279,64.8627,23334.0
2022-07-26 12:00:00,74.38,74.44,73.92,74.23,23305.0,64.7843,64.8366,64.3837,64.6537,23305.0
2022-07-26 12:30:00,74.26,74.53,74.04,74.48,29906.0,64.6798,64.915,64.4882,64.8714,29906.0
2022-07-26 13:00:00,74.4,74.53,74.32,74.42,21017.0,64.8018,64.915,64.7321,64.8192,21017.0
2022-07-26 13:30:00,74.4,74.44,74.11,74.39,20274.0,64.8018,64.8366,64.5492,64.7931,20274.0
2022-07-26 14:00:00,74.35,74.64,74.0,74.0,29052.0,64.7582,65.0108,64.4534,64.4534,29052.0
2022-07-26 14:30:00,74.0,74.0,73.58,73.71,44403.0,64.4534,64.4534,64.0876,64.2008,44403.0
2022-07-26 15:00:00,73.72,73.77,73.51,73.7,68412.0,64.2095,64.253,64.0266,64.1921,68412.0
2022-07-26 15:30:00,73.71,74.25,73.67,74.1,191903.0,64.2008,64.6711,64.1659,64.5405,191903.0
2022-07-27 09:30:00,74.27,75.0,74.01,74.46,38441.0,64.6885,65.3244,64.4621,64.854,38441.0
2022-07-27 10:00:00,74.45,75.1,74.24,74.84,24258.0,64.8453,65.4115,64.6624,65.185,24258.0
2022-07-27 10:30:00,74.9,75.26,74.88,75.09,44179.0,65.2373,65.5508,65.2198,65.4028,44179.0
2022-07-27 11:00:00,75.14,75.17,74.64,74.88,53264.0,65.4463,65.4724,65.0108,65.2198,53264.0
2022-07-27 11:30:00,74.88,75.19,74.74,75.13,65178.0,65.2198,65.4898,65.0979,65.4376,65178.0
2022-07-27 12:00:00,75.09,75.37,74.9,75.32,35035.0,65.4028,65.6466,65.2373,65.6031,35035.0
2022-07-27 12:30:00,75.3,75.46,75.15,75.19,32838.0,65.5857,65.725,65.455,65.4898,32838.0
2022-07-27 13:00:00,75.2,75.3,75.05,75.2,36235.0,65.4986,65.5857,65.3679,65.4986,36235.0
2022-07-27 13:30:00,75.21,75.49,75.14,75.15,28211.0,65.5073,65.7511,65.4463,65.455,28211.0
2022-07-27 14:00:00,75.33,75.6,75.15,75.37,31879.0,65.6118,65.847,65.455,65.6466,31879.0
2022-07-27 14:30:00,75.35,76.54,75.23,76.43,67056.0,65.6292,66.6657,65.5247,66.5699,67056.0
2022-07-27 15:00:00,76.39,76.83,76.3,76.83,51790.0,66.535,66.9183,66.4567,66.9183,51790.0
2022-07-27 15:30:00,76.92,77.05,76.73,76.75,101799.0,66.9967,67.1099,66.8312,66.8486,101799.0
2022-07-28 09:30:00,76.92,77.8,76.1,76.45,121345.0,66.9967,67.7631,66.2825,66.5873,121345.0
2022-07-28 10:00:00,76.44,76.85,76.21,76.53,107865.0,66.5786,66.9357,66.3783,66.657,107865.0
2022-07-28 10:30:00,76.5,77.32,76.39,77.28,50070.0,66.6308,67.3451,66.535,67.3102,50070.0
2022-07-28 11:00:00,77.28,78.09,77.17,78.09,67253.0,67.3102,68.0157,67.2144,68.0157,67253.0
2022-07-28 11:30:00,78.09,79.09,78.06,78.88,79942.0,68.0157,68.8867,67.9896,68.7038,79942.0
2022-07-28 12:00:00,78.84,79.09,78.74,79.08,22222.0,68.669,68.8867,68.5819,68.878,22222.0
2022-07-28 12:30:00,79.13,79.71,79.09,79.67,19809.0,68.9216,69.4267,68.8867,69.3919,19809.0
2022-07-28 13:00:00,79.67,80.26,79.55,80.16,92948.0,69.3919,69.9058,69.2874,69.8187,92948.0
2022-07-28 13:30:00,80.18,81.29,80.18,81.0,61101.0,69.8361,70.8029,69.8361,70.5503,61101.0
2022-07-28 14:00:00,80.95,81.09,80.8,81.01,134669.0,70.5068,70.6287,70.3761,70.559,134669.0
2022-07-28 14:30:00,81.01,81.38,81.0,81.15,68318.0,70.559,70.8813,70.5503,70.681,68318.0
2022-07-28 15:00:00,81.19,81.41,81.12,81.15,47794.0,70.7158,70.9074,70.6548,70.681,47794.0
2022-07-28 15:30:00,81.14,81.37,80.74,81.33,188156.0,70.6722,70.8726,70.3239,70.8377,188156.0
2022-07-29 09:30:00,80.77,82.35,78.73,79.9,166283.0,70.35,71.7261,68.5732,69.5922,166283.0
2022-07-29 10:00:00,80.05,81.01,79.71,81.0,177011.0,69.7229,70.559,69.4267,70.5503,177011.0
2022-07-29 10:30:00,81.04,81.19,80.41,80.95,50537.0,70.5851,70.7158,70.0364,70.5068,50537.0
2022-07-29 11:00:00,80.95,81.02,80.18,80.32,45592.0,70.5068,70.5677,69.8361,69.958,45592.0
2022-07-29 11:30:00,80.42,80.89,80.24,80.75,33980.0,70.0451,70.4545,69.8884,70.3326,33980.0
2022-07-29 12:00:00,80.7,80.91,80.61,80.78,33448.0,70.289,70.4719,70.2106,70.3587,33448.0
2022-07-29 12:30:00,80.81,80.83,79.99,80.59,43185.0,70.3848,70.4022,69.6706,70.1932,43185.0
2022-07-29 13:00:00,80.59,80.95,80.56,80.77,36261.0,70.1932,70.5068,70.1671,70.35,36261.0
2022-07-29 13:30:00,80.77,80.94,80.5,80.88,49186.0,70.35,70.4981,70.1148,70.4458,49186.0
2022-07-29 14:00:00,80.85,81.82,80.76,81.63,48490.0,70.4197,71.2645,70.3413,71.099,48490.0
2022-07-29 14:30:00,81.64,82.12,81.32,82.08,78793.0,71.1077,71.5258,70.829,71.491,78793.0
2022-07-29 15:00:00,82.07,82.07,81.43,81.78,70185.0,71.4823,71.4823,70.9248,71.2297,70185.0
2022-07-29 15:30:00,81.78,82.1,81.45,81.51,260237.0,71.2297,71.5084,70.9423,70.9945,260237.0
2022-08-01 09:30:00,81.15,82.98,80.41,82.64,43894.0,70.681,72.2749,70.0364,71.9787,43894.0
2022-08-01 10:00:00,82.64,83.3,82.36,83.1,69007.0,71.9787,72.5536,71.7349,72.3794,69007.0
2022-08-01 10:30:00,83.15,83.29,82.67,83.09,44071.0,72.4229,72.5449,72.0049,72.3707,44071.0
2022-08-01 11:00:00,83.15,83.34,82.78,82.92,34789.0,72.4229,72.5884,72.1007,72.2226,34789.0
2022-08-01 11:30:00,82.91,83.18,82.61,82.99,27534.0,72.2139,72.4491,71.9526,72.2836,27534.0
2022-08-01 12:00:00,82.99,83.52,82.84,83.51,23789.0,72.2836,72.7452,72.1529,72.7365,23789.0
2022-08-01 12:30:00,83.48,83.78,83.38,83.5,28362.0,72.7104,72.9717,72.6233,72.7278,28362.0
2022-08-01 13:00:00,83.48,83.53,83.14,83.18,23936.0,72.7104,72.7539,72.4142,72.4491,23936.0
2022-08-01 13:30:00,83.18,83.31,83.0,83.31,31584.0,72.4491,72.5623,72.2923,72.5623,31584.0
2022-08-01 14:00:00,83.33,83.41,83.11,83.3,46293.0,72.5797,72.6494,72.3881,72.5536,46293.0
2022-08-01 14:30:00,83.34,83.39,83.02,83.31,36591.0,72.5884,72.632,72.3097,72.5623,36591.0
2022-08-01 15:00:00,83.28,83.6,83.16,83.19,40793.0,72.5362,72.8149,72.4317,72.4578,40793.0
2022-08-01 15:30:00,83.19,83.33,83.02,83.29,153283.0,72.4578,72.5797,72.3097,72.5449,153283.0
2022-08-02 09:30:00,82.66,82.78,81.65,81.99,32130.0,71.9962,72.1007,71.1165,71.4126,32130.0
2022-08-02 10:00:00,81.91,82.05,81.58,81.73,24937.0,71.3429,71.4649,71.0555,71.1861,24937.0
2022-08-02 10:30:00,81.73,81.82,81.22,81.33,46968.0,71.1861,71.2645,70.7419,70.8377,46968.0
2022-08-02 11:00:00,81.39,81.72,81.18,81.66,37419.0,70.89,71.1774,70.7071,71.1252,37419.0
2022-08-02 11:30:00,81.69,81.95,81.26,81.57,33992.0,71.1513,71.3778,70.7768,71.0468,33992.0
2022-08-02 12:00:00,81.58,82.15,81.55,82.13,31051.0,71.0555,71.552,71.0294,71.5345,31051.0
2022-08-02 12:30:00,82.15,82.59,82.15,82.55,28914.0,71.552,71.9352,71.552,71.9003,28914.0
2022-08-02 13:00:00,82.55,82.57,81.4,81.41,45856.0,71.9003,71.9178,70.8987,70.9074,45856.0
2022-08-02 13:30:00,81.39,81.65,81.23,81.65,32479.0,70.89,71.1165,70.7506,71.1165,32479.0
2022-08-02 14:00:00,81.69,81.9,81.65,81.9,39293.0,71.1513,71.3342,71.1165,71.3342,39293.0
2022-08-02 14:30:00,81.9,82.06,81.47,81.62,52780.0,71.3342,71.4736,70.9597,71.0903,52780.0
2022-08-02 15:00:00,81.61,81.74,81.28,81.59,46814.0,71.0816,71.1948,70.7942,71.0642,46814.0
2022-08-02 15:30:00,81.6,81.8,81.34,81.35,194784.0,71.0729,71.2471,70.8464,70.8552,194784.0
2022-08-03 09:30:00,82.35,82.8,81.77,81.78,16735.0,71.7261,72.1181,71.221,71.2297,16735.0
2022-08-03 10:00:00,81.69,81.82,81.03,81.61,19343.0,71.1513,71.2645,70.5764,71.0816,19343.0
2022-08-03 10:30:00,81.56,81.56,80.98,81.27,37272.0,71.0381,71.0381,70.5329,70.7855,37272.0
2022-08-03 11:00:00,81.31,81.68,80.97,81.64,45582.0,70.8203,71.1426,70.5242,71.1077,45582.0
2022-08-03 11:30:00,81.64,81.95,81.48,81.93,34441.0,71.1077,71.3778,70.9684,71.3603,34441.0
2022-08-03 12:00:00,81.89,81.92,81.73,81.82,20562.0,71.3255,71.3516,71.1861,71.2645,20562.0
2022-08-03 12:30:00,81.88,82.02,81.78,81.9,62863.0,71.3168,71.4387,71.2297,71.3342,62863.0
2022-08-03 13:00:00,81.92,82.09,81.78,81.91,21304.0,71.3516,71.4997,71.2297,71.3429,21304.0
2022-08-03 13:30:00,81.94,81.99,81.72,81.93,18373.0,71.369,71.4126,71.1774,71.3603,18373.0
2022-08-03 14:00:00,81.92,82.06,81.83,81.88,88725.0,71.3516,71.4736,71.2732,71.3168,88725.0
2022-08-03 14:30:00,81.89,81.89,81.54,81.73,21866.0,71.3255,71.3255,71.0206,71.1861,21866.0
2022-08-03 15:00:00,81.77,82.12,81.75,82.09,23390.0,71.221,71.5258,71.2036,71.4997,23390.0
2022-08-03 15:30:00,82.09,82.15,81.86,81.9,103306.0,71.4997,71.552,71.2994,71.3342,103306.0
2022-08-04 09:30:00,81.96,82.69,81.62,82.16,30367.0,71.3865,72.0223,71.0903,71.5607,30367.0
2022-08-04 10:00:00,82.05,82.26,81.7,82.04,21467.0,71.4649,71.6478,71.16,71.4561,21467.0
2022-08-04 10:30:00,82.04,82.36,81.83,82.33,21410.0,71.4561,71.7349,71.2732,71.7087,21410.0
2022-08-04 11:00:00,82.37,82.74,82.21,82.33,25628.0,71.7436,72.0658,71.6042,71.7087,25628.0
2022-08-04 11:30:00,82.35,82.56,82.1,82.44,14228.0,71.7261,71.9091,71.5084,71.8045,14228.0
2022-08-04 12:00:00,82.42,82.44,82.17,82.32,13292.0,71.7871,71.8045,71.5694,71.7,13292.0
2022-08-04 12:30:00,82.29,82.29,82.03,82.1,10162.0,71.6739,71.6739,71.4474,71.5084,10162.0
2022-08-04 13:00:00,82.1,82.22,81.98,82.13,15947.0,71.5084,71.6129,71.4039,71.5345,15947.0
2022-08-04 13:30:00,82.1,82.19,81.96,81.98,15882.0,71.5084,71.5868,71.3865,71.4039,15882.0
2022-08-04 14:00:00,81.97,82.0,81.7,81.76,14355.0,71.3952,71.4213,71.16,71.2123,14355.0
2022-08-04 14:30:00,81.76,81.82,81.58,81.58,15385.0,71.2123,71.2645,71.0555,71.0555,15385.0
2022-08-04 15:00:00,81.59,81.96,81.55,81.86,26159.0,71.0642,71.3865,71.0294,71.2994,26159.0
2022-08-04 15:30:00,81.85,81.96,81.66,81.84,75426.0,71.2907,71.3865,71.1252,71.2819,75426.0
2022-08-05 09:30:00,81.03,81.74,80.81,81.65,12974.0,70.5764,71.1948,70.3848,71.1165,12974.0
2022-08-05 10:00:00,81.61,82.46,81.49,82.26,17354.0,71.0816,71.822,70.9771,71.6478,17354.0
2022-08-05 10:30:00,82.26,82.38,82.1,82.18,15362.0,71.6478,71.7523,71.5084,71.5781,15362.0
2022-08-05 11:00:00,82.2,82.2,81.55,81.55,14015.0,71.5955,71.5955,71.0294,71.0294,14015.0
2022-08-05 11:30:00,81.54,81.78,81.48,81.69,13824.0,71.0206,71.2297,70.9684,71.1513,13824.0
2022-08-05 12:00:00,81.7,82.12,81.7,81.77,15627.0,71.16,71.5258,71.16,71.221,15627.0
2022-08-05 12:30:00,81.81,82.06,81.6,82.04,20088.0,71.2558,71.4736,71.0729,71.4561,20088.0
2022-08-05 13:00:00,82.06,82.17,81.87,81.87,11080.0,71.4736,71.5694,71.3081,71.3081,11080.0
2022-08-05 13:30:00,81.89,82.05,81.79,81.87,11981.0,71.3255,71.4649,71.2384,71.3081,11981.0
2022-08-05 14:00:00,81.87,81.93,81.36,81.37,15529.0,71.3081,71.3603,70.8639,70.8726,15529.0
2022-08-05 14:30:00,81.33,81.58,81.23,81.27,23878.0,70.8377,71.0555,70.7506,70.7855,23878.0
2022-08-05 15:00:00,81.27,81.67,81.27,81.64,25006.0,70.7855,71.1339,70.7855,71.1077,25006.0
2022-08-05 15:30:00,81.62,81.87,81.56,81.75,97324.0,71.0903,71.3081,71.0381,71.2036,97324.0
2022-08-08 09:30:00,82.5,83.44,82.11,83.22,28905.0,71.8568,72.6755,71.5171,72.4839,28905.0
2022-08-08 10:00:00,83.35,83.77,83.3,83.65,13660.0,72.5971,72.963,72.5536,72.8584,13660.0
2022-08-08 10:30:00,83.71,84.21,83.71,83.91,16008.0,72.9107,73.3462,72.9107,73.0849,16008.0
2022-08-08 11:00:00,83.97,84.44,83.9,83.95,13311.0,73.1372,73.5465,73.0762,73.1197,13311.0
2022-08-08 11:30:00,83.98,84.03,83.48,83.68,16708.0,73.1459,73.1894,72.7104,72.8846,16708.0
2022-08-08 12:00:00,83.67,83.67,82.78,82.79,12677.0,72.8759,72.8759,72.1007,72.1094,12677.0
2022-08-08 12:30:00,82.83,82.93,82.65,82.85,11630.0,72.1442,72.2313,71.9874,72.1616,11630.0
2022-08-08 13:00:00,82.87,82.96,82.55,82.64,15902.0,72.1791,72.2575,71.9003,71.9787,15902.0
2022-08-08 13:30:00,82.62,82.8,82.53,82.8,10759.0,71.9613,72.1181,71.8829,72.1181,10759.0
2022-08-08 14:00:00,82.78,83.06,82.66,82.67,33179.0,72.1007,72.3446,71.9962,72.0049,33179.0
2022-08-08 14:30:00,82.7,82.75,82.38,82.4,37178.0,72.031,72.0745,71.7523,71.7697,37178.0
2022-08-08 15:00:00,82.42,82.53,82.3,82.47,29146.0,71.7871,71.8829,71.6826,71.8307,29146.0
2022-08-08 15:30:00,82.45,82.61,82.14,82.15,121347.0,71.8132,71.9526,71.5432,71.552,121347.0
2022-08-09 09:30:00,81.65,81.65,80.32,80.57,17710.0,71.1165,71.1165,69.958,70.1758,17710.0
2022-08-09 10:00:00,80.37,80.52,79.9,79.95,42737.0,70.0016,70.1322,69.5922,69.6358,42737.0
2022-08-09 10:30:00,79.92,79.98,79.29,79.29,9881.0,69.6096,69.6619,69.0609,69.0609,9881.0
2022-08-09 11:00:00,79.29,79.54,78.98,79.15,16159.0,69.0609,69.2787,68.7909,68.939,16159.0
2022-08-09 11:30:00,79.15,79.24,78.37,78.62,24429.0,68.939,69.0174,68.2596,68.4774,24429.0
2022-08-09 12:00:00,78.65,78.7,78.39,78.45,17370.0,68.5035,68.547,68.277,68.3293,17370.0
2022-08-09 12:30:00,78.41,78.79,78.41,78.69,16225.0,68.2944,68.6254,68.2944,68.5383,16225.0
2022-08-09 13:00:00,78.69,78.72,78.36,78.41,22162.0,68.5383,68.5644,68.2509,68.2944,22162.0
2022-08-09 13:30:00,78.43,78.81,78.37,78.77,18897.0,68.3119,68.6428,68.2596,68.608,18897.0
2022-08-09 14:00:00,78.75,78.88,78.64,78.75,21571.0,68.5906,68.7038,68.4948,68.5906,21571.0
2022-08-09 14:30:00,78.76,78.95,78.68,78.81,43456.0,68.5993,68.7648,68.5296,68.6428,43456.0
2022-08-09 15:00:00,78.81,78.83,78.63,78.69,34233.0,68.6428,68.6603,68.4861,68.5383,34233.0
2022-08-09 15:30:00,78.7,79.21,78.57,79.07,173135.0,68.547,68.9912,68.4338,68.8693,173135.0
2022-08-10 09:30:00,80.9,81.35,80.63,81.06,26247.0,70.4632,70.8552,70.228,70.6026,26247.0
2022-08-10 10:00:00,80.89,81.73,80.89,81.64,31837.0,70.4545,71.1861,70.4545,71.1077,31837.0
2022-08-10 10:30:00,81.59,82.09,81.56,81.96,13929.0,71.0642,71.4997,71.0381,71.3865,13929.0
2022-08-10 11:00:00,81.97,82.45,81.79,81.79,40319.0,71.3952,71.8132,71.2384,71.2384,40319.0
2022-08-10 11:30:00,81.81,82.11,81.8,82.08,14654.0,71.2558,71.5171,71.2471,71.491,14654.0
2022-08-10 12:00:00,82.08,82.2,81.66,81.87,14136.0,71.491,71.5955,71.1252,71.3081,14136.0
2022-08-10 12:30:00,81.87,82.0,81.73,81.83,12525.0,71.3081,71.4213,71.1861,71.2732,12525.0
2022-08-10 13:00:00,81.79,81.95,81.63,81.64,11818.0,71.2384,71.3778,71.099,71.1077,11818.0
2022-08-10 13:30:00,81.68,81.83,81.46,81.68,9069.0,71.1426,71.2732,70.951,71.1426,9069.0
2022-08-10 14:00:00,81.65,81.72,81.56,81.58,6514.0,71.1165,71.1774,71.0381,71.0555,6514.0
2022-08-10 14:30:00,81.58,81.66,81.35,81.44,22567.0,71.0555,71.1252,70.8552,70.9335,22567.0
2022-08-10 15:00:00,81.43,81.51,81.32,81.4,23835.0,70.9248,70.9945,70.829,70.8987,23835.0
2022-08-10 15:30:00,81.41,81.57,81.33,81.38,63110.0,70.9074,71.0468,70.8377,70.8813,63110.0
2022-08-11 09:30:00,82.39,83.25,82.11,83.25,15344.0,71.761,72.51,71.5171,72.51,15344.0
2022-08-11 10:00:00,83.2,83.95,83.2,83.84,12984.0,72.4665,73.1197,72.4665,73.0239,12984.0
2022-08-11 10:30:00,83.77,84.07,83.62,83.71,10258.0,72.963,73.2243,72.8323,72.9107,10258.0
2022-08-11 11:00:00,83.69,83.76,82.8,83.07,11406.0,72.8933,72.9542,72.1181,72.3533,11406.0
2022-08-11 11:30:00,83.06,83.06,82.57,82.76,13404.0,72.3446,72.3446,71.9178,72.0833,13404.0
2022-08-11 12:00:00,82.73,82.83,82.53,82.76,8287.0,72.0571,72.1442,71.8829,72.0833,8287.0
2022-08-11 12:30:00,82.81,83.13,82.8,83.11,5110.0,72.1268,72.4055,72.1181,72.3881,5110.0
2022-08-11 13:00:00,83.17,83.31,83.1,83.31,6542.0,72.4404,72.5623,72.3794,72.5623,6542.0
2022-08-11 13:30:00,83.3,83.49,83.24,83.25,6733.0,72.5536,72.7191,72.5013,72.51,6733.0
2022-08-11 14:00:00,83.3,83.42,83.19,83.41,11482.0,72.5536,72.6581,72.4578,72.6494,11482.0
2022-08-11 14:30:00,83.37,83.47,83.02,83.17,17821.0,72.6146,72.7017,72.3097,72.4404,17821.0
2022-08-11 15:00:00,83.2,83.22,82.95,83.11,15899.0,72.4665,72.4839,72.2487,72.3881,15899.0
2022-08-11 15:30:00,83.11,83.36,82.97,83.08,61865.0,72.3881,72.6059,72.2662,72.362,61865.0
2022-08-12 09:30:00,83.49,83.57,82.93,83.21,14885.0,72.7191,72.7888,72.2313,72.4752,14885.0
2022-08-12 10:00:00,82.99,83.43,82.85,83.16,10845.0,72.2836,72.6668,72.1616,72.4317,10845.0
2022-08-12 10:30:00,83.23,83.24,82.38,82.67,10398.0,72.4926,72.5013,71.7523,72.0049,10398.0
2022-08-12 11:00:00,82.65,83.1,82.63,82.96,12613.0,71.9874,72.3794,71.97,72.2575,12613.0
2022-08-12 11:30:00,82.99,83.22,82.52,83.22,24928.0,72.2836,72.4839,71.8742,72.4839,24928.0
2022-08-12 12:00:00,83.2,83.34,83.14,83.29,18929.0,72.4665,72.5884,72.4142,72.5449,18929.0
2022-08-12 12:30:00,83.29,83.46,83.11,83.11,21464.0,72.5449,72.6929,72.3881,72.3881,21464.0
2022-08-12 13:00:00,83.12,83.2,83.04,83.1,9075.0,72.3968,72.4665,72.3271,72.3794,9075.0
2022-08-12 13:30:00,83.15,83.16,82.95,82.97,16067.0,72.4229,72.4317,72.2487,72.2662,16067.0
2022-08-12 14:00:00,82.98,83.1,82.96,82.98,11562.0,72.2749,72.3794,72.2575,72.2749,11562.0
2022-08-12 14:30:00,82.96,83.29,82.96,83.27,17782.0,72.2575,72.5449,72.2575,72.5275,17782.0
2022-08-12 15:00:00,83.27,83.51,83.24,83.37,15870.0,72.5275,72.7365,72.5013,72.6146,15870.0
2022-08-12 15:30:00,83.39,84.0,83.36,83.92,94331.0,72.632,73.1633,72.6059,73.0936,94331.0
2022-08-15 09:30:00,83.35,84.26,83.14,83.48,22383.0,72.5971,73.3897,72.4142,72.7104,22383.0
2022-08-15 10:00:00,83.41,83.47,82.68,82.84,19376.0,72.6494,72.7017,72.0136,72.1529,19376.0
2022-08-15 10:30:00,82.77,82.91,82.07,82.2,17806.0,72.092,72.2139,71.4823,71.5955,17806.0
2022-08-15 11:00:00,82.22,82.29,81.74,81.81,32848.0,71.6129,71.6739,71.1948,71.2558,32848.0
2022-08-15 11:30:00,81.83,82.39,81.76,82.39,14052.0,71.2732,71.761,71.2123,71.761,14052.0
2022-08-15 12:00:00,82.41,82.6,82.29,82.46,14397.0,71.7784,71.9439,71.6739,71.822,14397.0
2022-08-15 12:30:00,82.35,82.57,82.25,82.46,11034.0,71.7261,71.9178,71.639,71.822,11034.0
2022-08-15 13:00:00,82.43,82.44,82.08,82.36,16818.0,71.7958,71.8045,71.491,71.7349,16818.0
2022-08-15 13:30:00,82.32,82.4,82.04,82.12,13836.0,71.7,71.7697,71.4561,71.5258,13836.0
2022-08-15 14:00:00,82.16,82.26,82.07,82.23,22109.0,71.5607,71.6478,71.4823,71.6216,22109.0
2022-08-15 14:30:00,82.24,82.57,82.21,82.53,14609.0,71.6303,71.9178,71.6042,71.8829,14609.0
2022-08-15 15:00:00,82.52,82.88,82.47,82.87,12726.0,71.8742,72.1878,71.8307,72.1791,12726.0
2022-08-15 15:30:00,82.82,83.06,82.79,82.83,54363.0,72.1355,72.3446,72.1094,72.1442,54363.0
2022-08-16 09:30:00,82.77,84.01,82.77,83.9,24001.0,72.092,73.172,72.092,73.0762,24001.0
2022-08-16 10:00:00,83.84,84.38,83.71,84.12,28726.0,73.0239,73.4943,72.9107,73.2678,28726.0
2022-08-16 10:30:00,83.96,84.35,83.79,84.12,9105.0,73.1284,73.4681,72.9804,73.2678,9105.0
2022-08-16 11:00:00,84.21,84.76,84.05,84.76,7470.0,73.3462,73.8252,73.2068,73.8252,7470.0
2022-08-16 11:30:00,84.73,85.38,84.69,85.35,10216.0,73.7991,74.3653,73.7643,74.3391,10216.0
2022-08-16 12:00:00,85.38,85.66,85.38,85.53,14695.0,74.3653,74.6091,74.3653,74.4959,14695.0
2022-08-16 12:30:00,85.46,85.81,85.44,85.79,31152.0,74.4349,74.7398,74.4175,74.7224,31152.0
2022-08-16 13:00:00,85.83,86.17,85.78,86.14,14606.0,74.7572,75.0533,74.7136,75.0272,14606.0
2022-08-16 13:30:00,86.21,86.45,86.11,86.45,11929.0,75.0882,75.2972,75.0011,75.2972,11929.0
2022-08-16 14:00:00,86.48,86.61,86.07,86.13,30313.0,75.3233,75.4366,74.9662,75.0185,30313.0
2022-08-16 14:30:00,86.09,86.2,85.52,85.58,18518.0,74.9837,75.0795,74.4872,74.5395,18518.0
2022-08-16 15:00:00,85.57,85.57,85.13,85.39,20921.0,74.5307,74.5307,74.1475,74.374,20921.0
2022-08-16 15:30:00,85.4,85.54,85.15,85.38,117280.0,74.3827,74.5046,74.1649,74.3653,117280.0
2022-08-17 09:30:00,84.5,84.98,83.64,84.63,21888.0,73.5988,74.0169,72.8497,73.712,21888.0
2022-08-17 10:00:00,84.64,84.8,84.38,84.38,9059.0,73.7207,73.8601,73.4943,73.4943,9059.0
2022-08-17 10:30:00,84.23,84.47,83.85,84.09,14329.0,73.3636,73.5727,73.0326,73.2417,14329.0
2022-08-17 11:00:00,84.09,84.09,83.56,83.68,8402.0,73.2417,73.2417,72.78,72.8846,8402.0
2022-08-17 11:30:00,83.74,83.82,83.36,83.48,7458.0,72.9368,73.0065,72.6059,72.7104,7458.0
2022-08-17 12:00:00,83.5,83.85,83.45,83.85,15371.0,72.7278,73.0326,72.6842,73.0326,15371.0
2022-08-17 12:30:00,83.76,84.04,83.75,83.88,8867.0,72.9542,73.1981,72.9455,73.0588,8867.0
2022-08-17 13:00:00,83.84,84.13,83.79,84.12,6517.0,73.0239,73.2765,72.9804,73.2678,6517.0
2022-08-17 13:30:00,84.13,84.33,84.03,84.33,9652.0,73.2765,73.4507,73.1894,73.4507,9652.0
2022-08-17 14:00:00,84.39,84.97,84.28,84.97,11353.0,73.503,74.0081,73.4072,74.0081,11353.0
2022-08-17 14:30:00,84.91,84.99,84.4,84.45,11413.0,73.9559,74.0256,73.5117,73.5552,11413.0
2022-08-17 15:00:00,84.4,84.57,84.07,84.09,14681.0,73.5117,73.6597,73.2243,73.2417,14681.0
2022-08-17 15:30:00,84.06,84.06,83.7,83.98,62011.0,73.2155,73.2155,72.902,73.1459,62011.0
2022-08-18 09:30:00,83.45,83.73,82.62,83.39,17375.0,72.6842,72.9281,71.9613,72.632,17375.0
2022-08-18 10:00:00,83.18,83.57,83.16,83.33,15439.0,72.4491,72.7888,72.4317,72.5797,15439.0
2022-08-18 10:30:00,83.29,83.79,83.29,83.59,12038.0,72.5449,72.9804,72.5449,72.8062,12038.0
2022-08-18 11:00:00,83.64,83.84,83.48,83.62,17886.0,72.8497,73.0239,72.7104,72.8323,17886.0
2022-08-18 11:30:00,83.64,83.71,83.39,83.39,7034.0,72.8497,72.9107,72.632,72.632,7034.0
2022-08-18 12:00:00,83.41,83.6,83.23,83.23,4166.0,72.6494,72.8149,72.4926,72.4926,4166.0
2022-08-18 12:30:00,83.26,83.38,83.18,83.25,5703.0,72.5188,72.6233,72.4491,72.51,5703.0
2022-08-18 13:00:00,83.21,83.33,83.16,83.23,5728.0,72.4752,72.5797,72.4317,72.4926,5728.0
2022-08-18 13:30:00,83.23,83.37,83.17,83.28,5446.0,72.4926,72.6146,72.4404,72.5362,5446.0
2022-08-18 14:00:00,83.26,83.43,83.23,83.41,10104.0,72.5188,72.6668,72.4926,72.6494,10104.0
2022-08-18 14:30:00,83.42,83.59,83.31,83.53,22951.0,72.6581,72.8062,72.5623,72.7539,22951.0
2022-08-18 15:00:00,83.49,83.59,83.24,83.52,32619.0,72.7191,72.8062,72.5013,72.7452,32619.0
2022-08-18 15:30:00,83.54,83.72,83.41,83.71,42660.0,72.7626,72.9194,72.6494,72.9107,42660.0
2022-08-19 09:30:00,82.65,83.3,82.49,82.49,12279.0,71.9874,72.5536,71.8481,71.8481,12279.0
2022-08-19 10:00:00,82.61,82.61,81.6,81.91,15217.0,71.9526,71.9526,71.0729,71.3429,15217.0
2022-08-19 10:30:00,81.91,82.24,81.8,82.05,22200.0,71.3429,71.6303,71.2471,71.4649,22200.0
2022-08-19 11:00:00,82.04,82.2,81.87,82.03,13604.0,71.4561,71.5955,71.3081,71.4474,13604.0
2022-08-19 11:30:00,82.1,82.14,81.68,81.76,11279.0,71.5084,71.5432,71.1426,71.2123,11279.0
2022-08-19 12:00:00,81.63,81.7,81.42,81.53,11119.0,71.099,71.16,70.9161,71.0119,11119.0
2022-08-19 12:30:00,81.46,81.8,81.46,81.72,10822.0,70.951,71.2471,70.951,71.1774,10822.0
2022-08-19 13:00:00,81.68,81.77,81.48,81.53,15236.0,71.1426,71.221,70.9684,71.0119,15236.0
2022-08-19 13:30:00,81.46,81.62,81.35,81.58,16397.0,70.951,71.0903,70.8552,71.0555,16397.0
2022-08-19 14:00:00,81.55,81.65,81.48,81.62,23681.0,71.0294,71.1165,70.9684,71.0903,23681.0
2022-08-19 14:30:00,81.57,81.72,81.5,81.54,20980.0,71.0468,71.1774,70.9858,71.0206,20980.0
2022-08-19 15:00:00,81.53,81.65,81.31,81.63,24580.0,71.0119,71.1165,70.8203,71.099,24580.0
2022-08-19 15:30:00,81.59,81.92,81.59,81.78,60948.0,71.0642,71.3516,71.0642,71.2297,60948.0
2022-08-22 09:30:00,81.06,81.09,80.09,80.36,24382.0,70.6026,70.6287,69.7577,69.9929,24382.0
2022-08-22 10:00:00,80.27,80.36,79.27,79.43,41514.0,69.9145,69.9929,69.0435,69.1829,41514.0
2022-08-22 10:30:00,79.49,79.8,79.36,79.56,13156.0,69.2351,69.5051,69.1219,69.2961,13156.0
2022-08-22 11:00:00,79.5,79.73,79.39,79.45,22378.0,69.2438,69.4442,69.148,69.2003,22378.0
2022-08-22 11:30:00,79.45,79.52,79.31,79.42,11389.0,69.2003,69.2612,69.0783,69.1741,11389.0
2022-08-22 12:00:00,79.38,79.49,79.17,79.17,11937.0,69.1393,69.2351,68.9564,68.9564,11937.0
2022-08-22 12:30:00,79.16,79.28,79.08,79.16,11092.0,68.9477,69.0522,68.878,68.9477,11092.0
2022-08-22 13:00:00,79.21,79.26,79.05,79.19,12050.0,68.9912,69.0348,68.8519,68.9738,12050.0
2022-08-22 13:30:00,79.16,79.25,79.05,79.14,10488.0,68.9477,69.0261,68.8519,68.9303,10488.0
2022-08-22 14:00:00,79.17,79.18,78.87,79.07,18653.0,68.9564,68.9651,68.6951,68.8693,18653.0
2022-08-22 14:30:00,79.07,79.16,79.0,79.09,18515.0,68.8693,68.9477,68.8083,68.8867,18515.0
2022-08-22 15:00:00,79.13,79.34,79.0,79.08,15068.0,68.9216,69.1045,68.8083,68.878,15068.0
2022-08-22 15:30:00,79.08,79.25,78.96,79.05,61444.0,68.878,69.0261,68.7735,68.8519,61444.0
2022-08-23 09:30:00,79.19,80.15,79.19,80.01,8074.0,68.9738,69.81,68.9738,69.688,8074.0
2022-08-23 10:00:00,79.92,80.28,79.38,79.82,16710.0,69.6096,69.9232,69.1393,69.5225,16710.0
2022-08-23 10:30:00,79.69,80.04,79.63,79.73,10294.0,69.4093,69.7142,69.3571,69.4442,10294.0
2022-08-23 11:00:00,79.62,79.87,79.45,79.46,11639.0,69.3483,69.5661,69.2003,69.209,11639.0
2022-08-23 11:30:00,79.42,79.7,79.42,79.58,7244.0,69.1741,69.418,69.1741,69.3135,7244.0
2022-08-23 12:00:00,79.56,79.7,79.45,79.47,7869.0,69.2961,69.418,69.2003,69.2177,7869.0
2022-08-23 12:30:00,79.52,79.7,79.46,79.7,6326.0,69.2612,69.418,69.209,69.418,6326.0
2022-08-23 13:00:00,79.61,79.67,79.26,79.48,7600.0,69.3396,69.3919,69.0348,69.2264,7600.0
2022-08-23 13:30:00,79.55,79.59,79.23,79.36,7723.0,69.2874,69.3222,69.0087,69.1219,7723.0
2022-08-23 14:00:00,79.38,79.62,79.37,79.5,8899.0,69.1393,69.3483,69.1306,69.2438,8899.0
2022-08-23 14:30:00,79.45,79.45,79.05,79.17,24775.0,69.2003,69.2003,68.8519,68.9564,24775.0
2022-08-23 15:00:00,79.14,79.27,79.07,79.1,13301.0,68.9303,69.0435,68.8693,68.8954,13301.0
2022-08-23 15:30:00,79.09,79.1,78.83,78.83,75159.0,68.8867,68.8954,68.6603,68.6603,75159.0
2022-08-24 09:30:00,78.7,78.85,77.6,78.22,21428.0,68.547,68.6777,67.5889,68.129,21428.0
2022-08-24 10:00:00,78.25,78.64,78.19,78.5,10331.0,68.1551,68.4948,68.1028,68.3728,10331.0
2022-08-24 10:30:00,78.63,78.87,78.52,78.7,10471.0,68.4861,68.6951,68.3903,68.547,10471.0
2022-08-24 11:00:00,78.82,79.25,78.8,79.14,8393.0,68.6515,69.0261,68.6341,68.9303,8393.0
2022-08-24 11:30:00,79.23,79.37,78.98,79.2,14277.0,69.0087,69.1306,68.7909,68.9825,14277.0
2022-08-24 12:00:00,79.26,79.28,79.08,79.08,6791.0,69.0348,69.0522,68.878,68.878,6791.0
2022-08-24 12:30:00,79.03,79.03,78.69,78.7,5312.0,68.8345,68.8345,68.5383,68.547,5312.0
2022-08-24 13:00:00,78.75,78.94,78.67,78.67,6149.0,68.5906,68.7561,68.5209,68.5209,6149.0
2022-08-24 13:30:00,78.7,78.74,78.47,78.47,6907.0,68.547,68.5819,68.3467,68.3467,6907.0
2022-08-24 14:00:00,78.52,78.61,78.37,78.4,11464.0,68.3903,68.4686,68.2596,68.2857,11464.0
2022-08-24 14:30:00,78.35,78.53,78.35,78.47,15419.0,68.2422,68.399,68.2422,68.3467,15419.0
2022-08-24 15:00:00,78.47,78.52,78.34,78.39,20617.0,68.3467,68.3903,68.2335,68.277,20617.0
2022-08-24 15:30:00,78.4,78.81,78.4,78.72,142315.0,68.2857,68.6428,68.2857,68.5644,142315.0
2022-08-25 09:30:00,78.57,80.01,78.57,80.01,9718.0,68.4338,69.688,68.4338,69.688,9718.0
2022-08-25 10:00:00,80.03,80.22,79.76,79.93,7504.0,69.7054,69.8709,69.4703,69.6183,7504.0
2022-08-25 10:30:00,80.03,80.47,79.95,80.44,13622.0,69.7054,70.0887,69.6358,70.0626,13622.0
2022-08-25 11:00:00,80.31,80.43,79.86,80.1,7366.0,69.9493,70.0538,69.5574,69.7664,7366.0
2022-08-25 11:30:00,80.04,80.2,79.86,79.93,4809.0,69.7142,69.8535,69.5574,69.6183,4809.0
2022-08-25 12:00:00,79.95,79.96,79.57,79.76,6432.0,69.6358,69.6445,69.3048,69.4703,6432.0
2022-08-25 12:30:00,79.8,79.93,79.52,79.83,5848.0,69.5051,69.6183,69.2612,69.5313,5848.0
2022-08-25 13:00:00,79.81,79.87,79.62,79.84,3548.0,69.5138,69.5661,69.3483,69.54,3548.0
2022-08-25 13:30:00,79.87,79.99,79.85,79.91,5472.0,69.5661,69.6706,69.5487,69.6009,5472.0
2022-08-25 14:00:00,79.92,79.93,79.73,79.8,6183.0,69.6096,69.6183,69.4442,69.5051,6183.0
2022-08-25 14:30:00,79.78,79.8,79.47,79.59,8664.0,69.4877,69.5051,69.2177,69.3222,8664.0
2022-08-25 15:00:00,79.52,79.9,79.45,79.9,20817.0,69.2612,69.5922,69.2003,69.5922,20817.0
2022-08-25 15:30:00,79.95,80.43,79.88,80.39,79087.0,69.6358,70.0538,69.5748,70.019,79087.0
2022-08-26 09:30:00,80.8,81.16,80.21,80.3,11213.0,70.3761,70.6897,69.8622,69.9406,11213.0
2022-08-26 10:00:00,80.36,80.36,79.12,79.12,24436.0,69.9929,69.9929,68.9128,68.9128,24436.0
2022-08-26 10:30:00,79.13,79.14,78.6,78.77,24643.0,68.9216,68.9303,68.4599,68.608,24643.0
2022-08-26 11:00:00,78.69,78.76,78.25,78.42,23564.0,68.5383,68.5993,68.1551,68.3032,23564.0
2022-08-26 11:30:00,78.47,78.81,78.23,78.63,20491.0,68.3467,68.6428,68.1377,68.4861,20491.0
2022-08-26 12:00:00,78.63,78.63,78.37,78.5,24938.0,68.4861,68.4861,68.2596,68.3728,24938.0
2022-08-26 12:30:00,78.5,78.68,78.3,78.68,20916.0,68.3728,68.5296,68.1986,68.5296,20916.0
2022-08-26 13:00:00,78.65,78.75,78.18,78.18,27003.0,68.5035,68.5906,68.0941,68.0941,27003.0
2022-08-26 13:30:00,78.05,78.09,77.78,77.79,17634.0,67.9809,68.0157,67.7457,67.7544,17634.0
2022-08-26 14:00:00,77.83,77.87,77.63,77.85,10352.0,67.7893,67.8241,67.6151,67.8067,10352.0
2022-08-26 14:30:00,77.78,77.86,77.62,77.66,8513.0,67.7457,67.8154,67.6064,67.6412,8513.0
2022-08-26 15:00:00,77.63,77.69,77.53,77.61,29628.0,67.6151,67.6673,67.528,67.5976,29628.0
2022-08-26 15:30:00,77.61,77.61,76.9,76.91,92408.0,67.5976,67.5976,66.9792,66.988,92408.0
2022-08-29 09:30:00,76.26,76.77,75.33,76.57,17622.0,66.4218,66.866,65.6118,66.6918,17622.0
2022-08-29 10:00:00,76.24,76.38,75.9,76.06,14748.0,66.4044,66.5263,66.1083,66.2476,14748.0
2022-08-29 10:30:00,76.07,76.12,75.49,75.72,19341.0,66.2563,66.2999,65.7511,65.9515,19341.0
2022-08-29 11:00:00,75.67,76.05,75.61,75.81,14900.0,65.9079,66.2389,65.8557,66.0299,14900.0
2022-08-29 11:30:00,75.78,76.08,75.78,75.9,6943.0,66.0037,66.265,66.0037,66.1083,6943.0
2022-08-29 12:00:00,75.97,76.15,75.93,76.13,5924.0,66.1692,66.326,66.1344,66.3086,5924.0
2022-08-29 12:30:00,76.05,76.14,75.74,75.98,8977.0,66.2389,66.3173,65.9689,66.1779,8977.0
2022-08-29 13:00:00,76.06,76.09,75.77,75.86,5049.0,66.2476,66.2737,65.995,66.0734,5049.0
2022-08-29 13:30:00,75.86,76.23,75.86,76.17,13361.0,66.0734,66.3957,66.0734,66.3434,13361.0
2022-08-29 14:00:00,76.13,76.4,76.1,76.27,26994.0,66.3086,66.5437,66.2825,66.4305,26994.0
2022-08-29 14:30:00,76.21,76.4,76.18,76.4,36182.0,66.3783,66.5437,66.3521,66.5437,36182.0
2022-08-29 15:00:00,76.45,76.59,76.21,76.24,19932.0,66.5873,66.7092,66.3783,66.4044,19932.0
2022-08-29 15:30:00,76.21,76.46,75.7,75.77,96282.0,66.3783,66.596,65.9341,65.995,96282.0
2022-08-30 09:30:00,76.41,77.01,75.86,75.86,13457.0,66.5525,67.0751,66.0734,66.0734,13457.0
2022-08-30 10:00:00,75.94,76.32,75.52,75.59,16120.0,66.1431,66.4741,65.7773,65.8382,16120.0
2022-08-30 10:30:00,75.64,75.64,74.85,75.53,20736.0,65.8818,65.8818,65.1937,65.786,20736.0
2022-08-30 11:00:00,75.58,75.65,75.17,75.39,10432.0,65.8295,65.8905,65.4724,65.664,10432.0
2022-08-30 11:30:00,75.53,75.58,75.24,75.46,65204.0,65.786,65.8295,65.5334,65.725,65204.0
2022-08-30 12:00:00,75.45,75.67,75.31,75.53,15867.0,65.7163,65.9079,65.5944,65.786,15867.0
2022-08-30 12:30:00,75.53,75.53,75.1,75.52,13645.0,65.786,65.786,65.4115,65.7773,13645.0
2022-08-30 13:00:00,75.52,75.58,75.14,75.32,15338.0,65.7773,65.8295,65.4463,65.6031,15338.0
2022-08-30 13:30:00,75.37,75.63,75.28,75.45,22219.0,65.6466,65.8731,65.5682,65.7163,22219.0
2022-08-30 14:00:00,75.51,75.94,75.5,75.88,21758.0,65.7686,66.1431,65.7599,66.0908,21758.0
2022-08-30 14:30:00,75.82,75.99,75.75,75.86,18935.0,66.0386,66.1866,65.9776,66.0734,18935.0
2022-08-30 15:00:00,75.86,76.22,75.85,76.04,20943.0,66.0734,66.387,66.0647,66.2302,20943.0
2022-08-30 15:30:00,76.02,76.03,75.61,75.83,76964.0,66.2128,66.2215,65.8557,66.0473,76964.0
2022-08-31 09:30:00,75.73,76.59,74.51,74.86,21414.0,65.9602,66.7092,64.8976,65.2024,21414.0
2022-08-31 10:00:00,74.78,74.9,73.54,73.64,43312.0,65.1327,65.2373,64.0527,64.1398,43312.0
2022-08-31 10:30:00,73.56,74.04,73.38,73.68,45824.0,64.0701,64.4882,63.9134,64.1747,45824.0
2022-08-31 11:00:00,73.62,73.73,73.2,73.35,35266.0,64.1224,64.2182,63.7566,63.8872,35266.0
2022-08-31 11:30:00,73.4,73.83,73.31,73.83,15851.0,63.9308,64.3053,63.8524,64.3053,15851.0
2022-08-31 12:00:00,73.88,74.18,73.76,74.16,11300.0,64.3489,64.6101,64.2443,64.5927,11300.0
2022-08-31 12:30:00,74.18,74.31,73.82,73.94,14437.0,64.6101,64.7234,64.2966,64.4011,14437.0
2022-08-31 13:00:00,73.95,74.27,73.86,73.93,10559.0,64.4098,64.6885,64.3314,64.3924,10559.0
2022-08-31 13:30:00,73.85,74.23,73.81,74.2,25597.0,64.3227,64.6537,64.2879,64.6276,25597.0
2022-08-31 14:00:00,74.24,74.34,74.07,74.26,27022.0,64.6624,64.7495,64.5143,64.6798,27022.0
2022-08-31 14:30:00,74.26,74.26,74.09,74.23,26240.0,64.6798,64.6798,64.5318,64.6537,26240.0
2022-08-31 15:00:00,74.23,74.64,74.22,74.42,35787.0,64.6537,65.0108,64.645,64.8192,35787.0
2022-08-31 15:30:00,74.39,74.71,73.81,73.85,194735.0,64.7931,65.0718,64.2879,64.3227,194735.0
2022-09-01 09:30:00,73.0,73.22,72.29,72.36,30940.0,64.2312,64.4248,63.6065,63.6681,30940.0
2022-09-01 10:00:00,72.4,72.64,71.86,72.63,39515.0,63.7033,63.9144,63.2281,63.9056,39515.0
2022-09-01 10:30:00,72.56,72.71,72.28,72.5,21052.0,63.844,63.976,63.5977,63.7912,21052.0
2022-09-01 11:00:00,72.51,72.91,72.25,72.64,26027.0,63.8,64.152,63.5713,63.9144,26027.0
2022-09-01 11:30:00,72.7,72.93,72.31,72.51,16660.0,63.9672,64.1696,63.6241,63.8,16660.0
2022-09-01 12:00:00,72.52,72.9,72.52,72.85,23773.0,63.8088,64.1432,63.8088,64.0992,23773.0
2022-09-01 12:30:00,72.84,72.9,72.47,72.56,18793.0,64.0904,64.1432,63.7648,63.844,18793.0
2022-09-01 13:00:00,72.6,73.05,72.6,73.04,16147.0,63.8792,64.2752,63.8792,64.2664,16147.0
2022-09-01 13:30:00,73.08,73.08,72.71,72.83,17617.0,64.3016,64.3016,63.976,64.0816,17617.0
2022-09-01 14:00:00,72.82,73.34,72.72,73.21,23050.0,64.0728,64.5303,63.9848,64.416,23050.0
2022-09-01 14:30:00,73.2,73.48,73.16,73.32,23974.0,64.4072,64.6535,64.372,64.5127,23974.0
2022-09-01 15:00:00,73.29,73.66,73.19,73.24,27045.0,64.4863,64.8119,64.3984,64.4423,27045.0
2022-09-01 15:30:00,73.22,73.54,73.11,73.49,108482.0,64.4248,64.7063,64.328,64.6623,108482.0
2022-09-02 09:30:00,74.04,74.67,72.58,73.37,31731.0,65.1463,65.7006,63.8616,64.5567,31731.0
2022-09-02 10:00:00,73.37,73.51,72.96,73.36,16715.0,64.5567,64.6799,64.196,64.5479,16715.0
2022-09-02 10:30:00,73.42,74.16,73.39,73.9,17224.0,64.6007,65.2518,64.5743,65.0231,17224.0
2022-09-02 11:00:00,73.9,74.55,73.9,74.17,40857.0,65.0231,65.595,65.0231,65.2606,40857.0
2022-09-02 11:30:00,74.22,74.24,73.8,74.06,12211.0,65.3046,65.3222,64.9351,65.1638,12211.0
2022-09-02 12:00:00,74.04,74.08,73.37,73.43,12069.0,65.1463,65.1814,64.5567,64.6095,12069.0
2022-09-02 12:30:00,73.42,73.53,72.96,73.28,18828.0,64.6007,64.6975,64.196,64.4775,18828.0
2022-09-02 13:00:00,73.24,73.24,72.45,72.51,9922.0,64.4423,64.4423,63.7472,63.8,9922.0
2022-09-02 13:30:00,72.5,72.63,72.24,72.63,16280.0,63.7912,63.9056,63.5625,63.9056,16280.0
2022-09-02 14:00:00,72.58,72.95,72.5,72.95,21154.0,63.8616,64.1872,63.7912,64.1872,21154.0
2022-09-02 14:30:00,72.93,72.96,72.51,72.64,13795.0,64.1696,64.196,63.8,63.9144,13795.0
2022-09-02 15:00:00,72.62,72.91,72.61,72.86,24781.0,63.8968,64.152,63.888,64.108,24781.0
2022-09-02 15:30:00,72.84,72.96,72.53,72.74,60478.0,64.0904,64.196,63.8176,64.0024,60478.0
2022-09-06 09:30:00,72.89,73.21,71.48,71.69,22170.0,64.1344,64.416,62.8938,63.0785,22170.0
2022-09-06 10:00:00,71.59,71.61,70.4,71.13,41590.0,62.9905,63.0081,61.9435,62.5858,41590.0
2022-09-06 10:30:00,70.99,71.58,70.8,71.57,30851.0,62.4626,62.9817,62.2954,62.973,30851.0
2022-09-06 11:00:00,71.53,71.96,71.39,71.66,23687.0,62.9378,63.3161,62.8146,63.0521,23687.0
2022-09-06 11:30:00,71.69,72.02,71.48,71.59,22245.0,63.0785,63.3689,62.8938,62.9905,22245.0
2022-09-06 12:00:00,71.61,71.77,71.16,71.31,26998.0,63.0081,63.1489,62.6122,62.7442,26998.0
2022-09-06 12:30:00,71.32,71.48,71.05,71.18,15316.0,62.753,62.8938,62.5154,62.6298,15316.0
2022-09-06 13:00:00,71.2,71.23,70.77,71.14,24190.0,62.6474,62.6738,62.269,62.5946,24190.0
2022-09-06 13:30:00,71.08,71.4,71.06,71.27,18268.0,62.5418,62.8234,62.5242,62.709,18268.0
2022-09-06 14:00:00,71.33,71.57,71.15,71.24,22835.0,62.7618,62.973,62.6034,62.6826,22835.0
2022-09-06 14:30:00,71.27,71.32,71.06,71.23,28754.0,62.709,62.753,62.5242,62.6738,28754.0
2022-09-06 15:00:00,71.26,71.62,71.08,71.53,52381.0,62.7002,63.0169,62.5418,62.9378,52381.0
2022-09-06 15:30:00,71.51,71.71,71.27,71.62,120644.0,62.9202,63.0961,62.709,63.0169,120644.0
2022-09-07 09:30:00,71.62,73.06,71.46,72.87,56718.0,63.0169,64.284,62.8762,64.1168,56718.0
2022-09-07 10:00:00,72.76,73.24,72.39,72.78,69842.0,64.02,64.4423,63.6945,64.0376,69842.0
2022-09-07 10:30:00,72.79,72.91,72.08,72.45,29742.0,64.0464,64.152,63.4217,63.7472,29742.0
2022-09-07 11:00:00,72.46,72.76,72.46,72.67,18744.0,63.756,64.02,63.756,63.9408,18744.0
2022-09-07 11:30:00,72.66,72.76,72.44,72.49,12091.0,63.932,64.02,63.7384,63.7824,12091.0
2022-09-07 12:00:00,72.47,72.62,72.39,72.57,13927.0,63.7648,63.8968,63.6945,63.8528,13927.0
2022-09-07 12:30:00,72.57,72.92,72.56,72.73,15687.0,63.8528,64.1608,63.844,63.9936,15687.0
2022-09-07 13:00:00,72.73,72.98,72.73,72.97,13253.0,63.9936,64.2136,63.9936,64.2048,13253.0
2022-09-07 13:30:00,72.97,73.44,72.96,73.42,13068.0,64.2048,64.6183,64.196,64.6007,13068.0
2022-09-07 14:00:00,73.41,73.56,73.28,73.4,14010.0,64.5919,64.7239,64.4775,64.5831,14010.0
2022-09-07 14:30:00,73.39,73.71,73.39,73.67,17858.0,64.5743,64.8559,64.5743,64.8207,17858.0
2022-09-07 15:00:00,73.69,74.1,73.68,73.97,23630.0,64.8383,65.199,64.8295,65.0847,23630.0
2022-09-07 15:30:00,73.96,74.34,73.93,74.33,127824.0,65.0759,65.4102,65.0495,65.4014,127824.0
2022-09-08 09:30:00,73.51,73.94,72.26,73.45,76992.0,64.6799,65.0583,63.5801,64.6271,76992.0
2022-09-08 10:00:00,73.36,73.79,72.88,73.47,30537.0,64.5479,64.9263,64.1256,64.6447,30537.0
2022-09-08 10:30:00,73.44,73.96,73.38,73.8,15411.0,64.6183,65.0759,64.5655,64.9351,15411.0
2022-09-08 11:00:00,73.8,74.13,73.66,73.91,21150.0,64.9351,65.2254,64.8119,65.0319,21150.0
2022-09-08 11:30:00,73.88,73.91,73.56,73.7,26886.0,65.0055,65.0319,64.7239,64.8471,26886.0
2022-09-08 12:00:00,73.73,73.83,73.52,73.53,44552.0,64.8735,64.9615,64.6887,64.6975,44552.0
2022-09-08 12:30:00,73.53,73.97,73.53,73.97,15053.0,64.6975,65.0847,64.6975,65.0847,15053.0
2022-09-08 13:00:00,73.99,74.29,73.88,74.18,23852.0,65.1023,65.3662,65.0055,65.2694,23852.0
2022-09-08 13:30:00,74.2,74.36,74.05,74.26,9717.0,65.287,65.4278,65.1551,65.3398,9717.0
2022-09-08 14:00:00,74.31,74.31,74.12,74.31,14829.0,65.3838,65.3838,65.2166,65.3838,14829.0
2022-09-08 14:30:00,74.31,74.53,74.19,74.35,17570.0,65.3838,65.5774,65.2782,65.419,17570.0
2022-09-08 15:00:00,74.34,74.45,74.16,74.39,20296.0,65.4102,65.507,65.2518,65.4542,20296.0
2022-09-08 15:30:00,74.43,74.54,74.13,74.51,110370.0,65.4894,65.5862,65.2254,65.5598,110370.0
2022-09-09 09:30:00,75.66,76.1,74.75,74.95,46745.0,66.5717,66.9588,65.771,65.9469,46745.0
2022-09-09 10:00:00,74.97,76.25,74.97,75.86,19377.0,65.9645,67.0908,65.9645,66.7476,19377.0
2022-09-09 10:30:00,75.84,76.16,75.74,75.97,25281.0,66.73,67.0116,66.642,66.8444,25281.0
2022-09-09 11:00:00,75.97,76.11,75.58,75.86,46708.0,66.8444,66.9676,66.5013,66.7476,46708.0
2022-09-09 11:30:00,75.83,76.08,75.74,76.05,17898.0,66.7212,66.9412,66.642,66.9148,17898.0
2022-09-09 12:00:00,75.96,76.13,75.78,76.02,12284.0,66.8356,66.9852,66.6772,66.8884,12284.0
2022-09-09 12:30:00,76.02,76.15,75.93,76.14,15083.0,66.8884,67.0028,66.8092,66.994,15083.0
2022-09-09 13:00:00,76.03,76.64,75.99,76.59,14353.0,66.8972,67.4339,66.862,67.3899,14353.0
2022-09-09 13:30:00,76.59,76.68,76.46,76.68,16872.0,67.3899,67.4691,67.2756,67.4691,16872.0
2022-09-09 14:00:00,76.58,76.86,76.53,76.78,19192.0,67.3811,67.6275,67.3372,67.5571,19192.0
2022-09-09 14:30:00,76.78,76.83,76.53,76.83,22020.0,67.5571,67.6011,67.3372,67.6011,22020.0
2022-09-09 15:00:00,76.83,76.96,76.72,76.95,27087.0,67.6011,67.7155,67.5043,67.7067,27087.0
2022-09-09 15:30:00,76.93,77.0,76.69,76.79,127836.0,67.6891,67.7507,67.4779,67.5659,127836.0
2022-09-12 09:30:00,77.36,78.54,77.36,78.54,114758.0,68.0675,69.1057,68.0675,69.1057,114758.0
2022-09-12 10:00:00,78.42,79.0,78.15,78.98,21252.0,69.0001,69.5105,68.7626,69.4929,21252.0
2022-09-12 10:30:00,78.95,79.09,78.26,78.33,19570.0,69.4665,69.5896,68.8593,68.9209,19570.0
2022-09-12 11:00:00,78.21,78.55,78.19,78.29,40934.0,68.8153,69.1145,68.7978,68.8857,40934.0
2022-09-12 11:30:00,78.3,78.46,77.76,77.9,28636.0,68.8945,69.0353,68.4194,68.5426,28636.0
2022-09-12 12:00:00,77.92,78.14,77.7,78.14,18432.0,68.5602,68.7538,68.3666,68.7538,18432.0
2022-09-12 12:30:00,78.1,78.24,77.96,78.2,15051.0,68.7186,68.8417,68.5954,68.8065,15051.0
2022-09-12 13:00:00,78.22,78.24,77.99,78.17,16818.0,68.8241,68.8417,68.6218,68.7802,16818.0
2022-09-12 13:30:00,78.2,78.48,78.16,78.47,11624.0,68.8065,69.0529,68.7714,69.0441,11624.0
2022-09-12 14:00:00,78.45,78.45,78.17,78.34,18729.0,69.0265,69.0265,68.7802,68.9297,18729.0
2022-09-12 14:30:00,78.24,78.34,78.12,78.16,20329.0,68.8417,68.9297,68.7362,68.7714,20329.0
2022-09-12 15:00:00,78.15,78.57,78.05,78.33,42539.0,68.7626,69.1321,68.6746,68.9209,42539.0
2022-09-12 15:30:00,78.34,78.68,78.29,78.64,106333.0,68.9297,69.2289,68.8857,69.1937,106333.0
2022-09-13 09:30:00,76.63,77.35,76.14,76.86,41494.0,67.4251,68.0587,66.994,67.6275,41494.0
2022-09-13 10:00:00,76.63,76.69,75.94,75.94,14792.0,67.4251,67.4779,66.818,66.818,14792.0
2022-09-13 10:30:00,75.92,76.04,75.43,75.57,17401.0,66.8004,66.906,66.3693,66.4925,17401.0
2022-09-13 11:00:00,75.6,75.91,75.44,75.91,26159.0,66.5189,66.7916,66.3781,66.7916,26159.0
2022-09-13 11:30:00,75.94,76.19,75.77,76.19,11549.0,66.818,67.038,66.6684,67.038,11549.0
2022-09-13 12:00:00,76.13,76.25,75.99,76.07,9722.0,66.9852,67.0908,66.862,66.9324,9722.0
2022-09-13 12:30:00,76.07,76.21,75.97,75.97,10837.0,66.9324,67.0556,66.8444,66.8444,10837.0
2022-09-13 13:00:00,75.97,76.15,75.88,76.07,9052.0,66.8444,67.0028,66.7652,66.9324,9052.0
2022-09-13 13:30:00,76.06,76.11,75.75,75.78,13814.0,66.9236,66.9676,66.6508,66.6772,13814.0
2022-09-13 14:00:00,75.78,75.88,75.57,75.59,26476.0,66.6772,66.7652,66.4925,66.5101,26476.0
2022-09-13 14:30:00,75.58,75.73,75.34,75.37,39261.0,66.5013,66.6332,66.2901,66.3165,39261.0
2022-09-13 15:00:00,75.37,75.4,74.88,74.92,23465.0,66.3165,66.3429,65.8854,65.9205,23465.0
2022-09-13 15:30:00,74.88,75.14,74.56,74.7,129792.0,65.8854,66.1141,65.6038,65.727,129792.0
2022-09-14 09:30:00,74.95,74.95,73.46,73.72,15269.0,65.9469,65.9469,64.6359,64.8647,15269.0
2022-09-14 10:00:00,73.88,73.9,73.21,73.24,12012.0,65.0055,65.0231,64.416,64.4423,12012.0
2022-09-14 10:30:00,73.23,74.32,73.17,74.28,17987.0,64.4336,65.3926,64.3808,65.3574,17987.0
2022-09-14 11:00:00,74.25,74.37,74.03,74.04,13941.0,65.331,65.4366,65.1375,65.1463,13941.0
2022-09-14 11:30:00,74.0,74.4,73.83,73.95,15103.0,65.1111,65.463,64.9615,65.0671,15103.0
2022-09-14 12:00:00,73.85,73.87,73.41,73.41,12917.0,64.9791,64.9967,64.5919,64.5919,12917.0
2022-09-14 12:30:00,73.46,73.77,73.38,73.48,8898.0,64.6359,64.9087,64.5655,64.6535,8898.0
2022-09-14 13:00:00,73.54,73.8,73.47,73.65,30021.0,64.7063,64.9351,64.6447,64.8031,30021.0
2022-09-14 13:30:00,73.69,73.75,73.39,73.48,26992.0,64.8383,64.8911,64.5743,64.6535,26992.0
2022-09-14 14:00:00,73.48,73.61,73.39,73.45,24207.0,64.6535,64.7679,64.5743,64.6271,24207.0
2022-09-14 14:30:00,73.46,73.5,73.04,73.24,27069.0,64.6359,64.6711,64.2664,64.4423,27069.0
2022-09-14 15:00:00,73.24,73.42,72.94,73.09,30301.0,64.4423,64.6007,64.1784,64.3104,30301.0
2022-09-14 15:30:00,73.06,73.46,72.87,73.38,99684.0,64.284,64.6359,64.1168,64.5655,99684.0
2022-09-15 09:30:00,73.32,74.41,73.32,74.17,17690.0,64.5127,65.4718,64.5127,65.2606,17690.0
2022-09-15 10:00:00,74.19,74.59,73.99,74.03,14113.0,65.2782,65.6302,65.1023,65.1375,14113.0
2022-09-15 10:30:00,74.01,74.3,73.36,73.63,16530.0,65.1199,65.375,64.5479,64.7855,16530.0
2022-09-15 11:00:00,73.57,73.65,72.95,73.2,15646.0,64.7327,64.8031,64.1872,64.4072,15646.0
2022-09-15 11:30:00,73.17,73.27,72.86,72.99,11059.0,64.3808,64.4687,64.108,64.2224,11059.0
2022-09-15 12:00:00,73.0,73.08,72.63,72.63,8912.0,64.2312,64.3016,63.9056,63.9056,8912.0
2022-09-15 12:30:00,72.69,72.84,72.62,72.84,7361.0,63.9584,64.0904,63.8968,64.0904,7361.0
2022-09-15 13:00:00,72.87,73.23,72.87,73.15,10351.0,64.1168,64.4336,64.1168,64.3632,10351.0
2022-09-15 13:30:00,73.08,73.14,72.57,72.57,11030.0,64.3016,64.3544,63.8528,63.8528,11030.0
2022-09-15 14:00:00,72.58,72.58,72.3,72.54,11707.0,63.8616,63.8616,63.6153,63.8264,11707.0
2022-09-15 14:30:00,72.52,72.63,72.27,72.28,19652.0,63.8088,63.9056,63.5889,63.5977,19652.0
2022-09-15 15:00:00,72.18,72.25,71.55,71.84,27798.0,63.5097,63.5713,62.9554,63.2105,27798.0
2022-09-15 15:30:00,71.85,72.38,71.83,72.25,78464.0,63.2193,63.6857,63.2017,63.5713,78464.0
2022-09-16 09:30:00,71.25,72.26,71.25,71.76,51738.0,62.6914,63.5801,62.6914,63.1401,51738.0
2022-09-16 10:00:00,72.01,72.97,71.92,72.92,18916.0,63.3601,64.2048,63.2809,64.1608,18916.0
2022-09-16 10:30:00,72.99,73.48,72.32,72.33,21945.0,64.2224,64.6535,63.6329,63.6417,21945.0
2022-09-16 11:00:00,72.4,72.48,72.0,72.22,30843.0,63.7033,63.7736,63.3513,63.5449,30843.0
2022-09-16 11:30:00,72.18,72.46,72.1,72.38,15497.0,63.5097,63.756,63.4393,63.6857,15497.0
2022-09-16 12:00:00,72.33,72.33,71.63,71.68,11122.0,63.6417,63.6417,63.0257,63.0697,11122.0
2022-09-16 12:30:00,71.7,71.98,71.6,71.97,15609.0,63.0873,63.3337,62.9993,63.3249,15609.0
2022-09-16 13:00:00,72.0,72.0,71.54,71.57,10116.0,63.3513,63.3513,62.9466,62.973,10116.0
2022-09-16 13:30:00,71.68,71.74,71.36,71.47,12280.0,63.0697,63.1225,62.7882,62.885,12280.0
2022-09-16 14:00:00,71.45,71.69,71.18,71.69,19891.0,62.8674,63.0785,62.6298,63.0785,19891.0
2022-09-16 14:30:00,71.69,71.79,71.46,71.59,20182.0,63.0785,63.1665,62.8762,62.9905,20182.0
2022-09-16 15:00:00,71.55,71.74,71.29,71.37,22404.0,62.9554,63.1225,62.7266,62.797,22404.0
2022-09-16 15:30:00,71.37,71.76,71.23,71.5,89614.0,62.797,63.1401,62.6738,62.9114,89614.0
2022-09-19 09:30:00,70.86,72.64,70.86,72.36,18801.0,62.3482,63.9144,62.3482,63.6681,18801.0
2022-09-19 10:00:00,72.3,72.3,71.9,72.04,16794.0,63.6153,63.6153,63.2633,63.3865,16794.0
2022-09-19 10:30:00,72.07,72.15,71.46,71.61,18312.0,63.4129,63.4833,62.8762,63.0081,18312.0
2022-09-19 11:00:00,71.65,71.85,71.28,71.28,9218.0,63.0433,63.2193,62.7178,62.7178,9218.0
2022-09-19 11:30:00,71.28,71.29,70.8,70.91,11316.0,62.7178,62.7266,62.2954,62.3922,11316.0
2022-09-19 12:00:00,70.92,71.03,70.76,70.77,13441.0,62.401,62.4978,62.2602,62.269,13441.0
2022-09-19 12:30:00,70.88,71.28,70.84,71.28,14817.0,62.3658,62.7178,62.3306,62.7178,14817.0
2022-09-19 13:00:00,71.25,71.59,71.16,71.57,13451.0,62.6914,62.9905,62.6122,62.973,13451.0
2022-09-19 13:30:00,71.67,71.68,71.47,71.54,11057.0,63.0609,63.0697,62.885,62.9466,11057.0
2022-09-19 14:00:00,71.54,71.73,71.41,71.52,15576.0,62.9466,63.1137,62.8322,62.929,15576.0
2022-09-19 14:30:00,71.55,71.71,71.5,71.67,17122.0,62.9554,63.0961,62.9114,63.0609,17122.0
2022-09-19 15:00:00,71.69,72.3,71.69,72.28,18936.0,63.0785,63.6153,63.0785,63.5977,18936.0
2022-09-19 15:30:00,72.28,72.51,72.24,72.45,65835.0,63.5977,63.8,63.5625,63.7472,65835.0
2022-09-20 09:30:00,71.93,71.93,70.34,70.84,48458.0,63.2897,63.2897,61.8907,62.3306,48458.0
2022-09-20 10:00:00,70.85,71.43,70.69,71.04,36401.0,62.3394,62.8498,62.1987,62.5066,36401.0
2022-09-20 10:30:00,70.98,70.98,70.08,70.41,28463.0,62.4538,62.4538,61.6619,61.9523,28463.0
2022-09-20 11:00:00,70.58,70.58,69.9,70.19,26623.0,62.1019,62.1019,61.5036,61.7587,26623.0
2022-09-20 11:30:00,70.15,70.24,69.9,70.08,17716.0,61.7235,61.8027,61.5036,61.6619,17716.0
2022-09-20 12:00:00,70.04,70.06,69.71,69.72,17516.0,61.6267,61.6443,61.3364,61.3452,17516.0
2022-09-20 12:30:00,69.73,69.75,69.36,69.36,19081.0,61.354,61.3716,61.0284,61.0284,19081.0
2022-09-20 13:00:00,69.32,69.33,68.85,68.85,21510.0,60.9932,61.002,60.5797,60.5797,21510.0
2022-09-20 13:30:00,68.85,69.01,68.75,68.93,54243.0,60.5797,60.7205,60.4917,60.6501,54243.0
2022-09-20 14:00:00,68.93,69.46,68.93,69.37,27955.0,60.6501,61.1164,60.6501,61.0372,27955.0
2022-09-20 14:30:00,69.39,69.89,69.34,69.84,28773.0,61.0548,61.4948,61.0108,61.4508,28773.0
2022-09-20 15:00:00,69.82,70.17,69.81,70.06,31497.0,61.4332,61.7411,61.4244,61.6443,31497.0
2022-09-20 15:30:00,70.04,70.29,69.84,69.9,133455.0,61.6267,61.8467,61.4508,61.5036,133455.0
2022-09-21 09:30:00,70.24,70.86,70.24,70.69,10836.0,61.8027,62.3482,61.8027,62.1987,10836.0
2022-09-21 10:00:00,70.76,71.46,70.76,71.43,9084.0,62.2602,62.8762,62.2602,62.8498,9084.0
2022-09-21 10:30:00,71.43,71.53,71.22,71.29,8025.0,62.8498,62.9378,62.665,62.7266,8025.0
2022-09-21 11:00:00,71.37,71.42,71.23,71.34,8733.0,62.797,62.841,62.6738,62.7706,8733.0
2022-09-21 11:30:00,71.38,71.4,71.09,71.09,16723.0,62.8058,62.8234,62.5506,62.5506,16723.0
2022-09-21 12:00:00,71.09,71.21,70.85,70.9,10906.0,62.5506,62.6562,62.3394,62.3834,10906.0
2022-09-21 12:30:00,70.86,70.9,70.41,70.45,11096.0,62.3482,62.3834,61.9523,61.9875,11096.0
2022-09-21 13:00:00,70.43,70.47,70.13,70.23,16302.0,61.9699,62.0051,61.7059,61.7939,16302.0
2022-09-21 13:30:00,70.23,70.48,70.22,70.42,13911.0,61.7939,62.0139,61.7851,61.9611,13911.0
2022-09-21 14:00:00,70.47,70.5,69.03,69.5,21295.0,62.0051,62.0315,60.7381,61.1516,21295.0
2022-09-21 14:30:00,69.41,70.93,69.3,70.49,18054.0,61.0724,62.4098,60.9756,62.0227,18054.0
2022-09-21 15:00:00,70.55,70.6,69.15,69.22,22527.0,62.0755,62.1195,60.8436,60.9052,22527.0
2022-09-21 15:30:00,69.15,69.43,68.8,68.83,79559.0,60.8436,61.09,60.5357,60.5621,79559.0
2022-09-22 09:30:00,68.69,68.84,68.06,68.19,10228.0,60.4389,60.5709,59.8846,59.999,10228.0
2022-09-22 10:00:00,68.15,68.93,68.07,68.62,14507.0,59.9638,60.6501,59.8934,60.3773,14507.0
2022-09-22 10:30:00,68.63,68.91,68.44,68.44,23549.0,60.3861,60.6325,60.2189,60.2189,23549.0
2022-09-22 11:00:00,68.45,68.63,68.21,68.49,15559.0,60.2277,60.3861,60.0166,60.2629,15559.0
2022-09-22 11:30:00,68.53,68.75,68.46,68.59,23141.0,60.2981,60.4917,60.2365,60.3509,23141.0
2022-09-22 12:00:00,68.59,68.97,68.47,68.78,51505.0,60.3509,60.6853,60.2453,60.5181,51505.0
2022-09-22 12:30:00,68.74,69.09,68.72,69.09,14969.0,60.4829,60.7909,60.4653,60.7909,14969.0
2022-09-22 13:00:00,69.1,69.28,68.98,69.26,14129.0,60.7996,60.958,60.6941,60.9404,14129.0
2022-09-22 13:30:00,69.28,69.42,69.22,69.23,32617.0,60.958,61.0812,60.9052,60.914,32617.0
2022-09-22 14:00:00,69.23,69.24,68.76,68.86,38750.0,60.914,60.9228,60.5005,60.5885,38750.0
2022-09-22 14:30:00,68.86,69.41,68.85,69.37,26405.0,60.5885,61.0724,60.5797,61.0372,26405.0
2022-09-22 15:00:00,69.39,69.72,69.33,69.41,34433.0,61.0548,61.3452,61.002,61.0724,34433.0
2022-09-22 15:30:00,69.42,69.57,69.01,69.07,119454.0,61.0812,61.2132,60.7205,60.7733,119454.0
2022-09-23 09:30:00,68.01,68.57,67.86,68.3,42609.0,59.8406,60.3333,59.7086,60.0957,42609.0
2022-09-23 10:00:00,68.28,68.28,67.38,67.87,41362.0,60.0781,60.0781,59.2863,59.7174,41362.0
2022-09-23 10:30:00,67.87,67.93,67.55,67.84,18164.0,59.7174,59.7702,59.4358,59.691,18164.0
2022-09-23 11:00:00,67.84,68.05,67.63,67.89,12752.0,59.691,59.8758,59.5062,59.735,12752.0
2022-09-23 11:30:00,67.91,67.97,67.45,67.84,11020.0,59.7526,59.8054,59.3478,59.691,11020.0
2022-09-23 12:00:00,67.8,67.85,67.51,67.57,36079.0,59.6558,59.6998,59.4006,59.4534,36079.0
2022-09-23 12:30:00,67.55,67.89,67.45,67.87,22777.0,59.4358,59.735,59.3478,59.7174,22777.0
2022-09-23 13:00:00,67.88,68.01,67.7,67.78,31004.0,59.7262,59.8406,59.5678,59.6382,31004.0
2022-09-23 13:30:00,67.76,67.95,67.71,67.83,28111.0,59.6206,59.7878,59.5766,59.6822,28111.0
2022-09-23 14:00:00,67.83,67.98,67.75,67.84,54835.0,59.6822,59.8142,59.6118,59.691,54835.0
2022-09-23 14:30:00,67.84,67.94,67.66,67.67,30400.0,59.691,59.779,59.5326,59.5414,30400.0
2022-09-23 15:00:00,67.69,68.49,67.68,68.33,40781.0,59.559,60.2629,59.5502,60.1221,40781.0
2022-09-23 15:30:00,68.37,68.8,68.28,68.74,147969.0,60.1573,60.5357,60.0781,60.4829,147969.0
2022-09-26 09:30:00,68.32,69.35,68.22,68.24,14179.0,60.1133,61.0196,60.0254,60.043,14179.0
2022-09-26 10:00:00,68.51,69.14,68.29,68.83,8875.0,60.2805,60.8348,60.0869,60.5621,8875.0
2022-09-26 10:30:00,68.81,68.81,68.11,68.49,9235.0,60.5445,60.5445,59.9286,60.2629,9235.0
2022-09-26 11:00:00,68.51,68.51,67.88,67.96,8222.0,60.2805,60.2805,59.7262,59.7966,8222.0
2022-09-26 11:30:00,67.94,68.25,67.94,68.17,6794.0,59.779,60.0518,59.779,59.9814,6794.0
2022-09-26 12:00:00,68.09,68.09,67.81,67.91,10413.0,59.911,59.911,59.6646,59.7526,10413.0
2022-09-26 12:30:00,67.86,67.92,67.55,67.84,13288.0,59.7086,59.7614,59.4358,59.691,13288.0
2022-09-26 13:00:00,67.77,67.77,67.25,67.37,12709.0,59.6294,59.6294,59.1719,59.2775,12709.0
2022-09-26 13:30:00,67.41,67.61,67.28,67.38,23648.0,59.3127,59.4886,59.1983,59.2863,23648.0
2022-09-26 14:00:00,67.38,67.65,67.35,67.47,18854.0,59.2863,59.5238,59.2599,59.3654,18854.0
2022-09-26 14:30:00,67.49,67.78,67.43,67.75,18139.0,59.383,59.6382,59.3303,59.6118,18139.0
2022-09-26 15:00:00,67.72,68.0,67.66,67.83,28173.0,59.5854,59.8318,59.5326,59.6822,28173.0
2022-09-26 15:30:00,67.8,68.0,67.52,67.59,64805.0,59.6558,59.8318,59.4094,59.471,64805.0
2022-09-27 09:30:00,68.45,68.83,67.8,68.19,8702.0,60.2277,60.5621,59.6558,59.999,8702.0
2022-09-27 10:00:00,68.25,68.26,67.34,67.42,38865.0,60.0518,60.0606,59.2511,59.3215,38865.0
2022-09-27 10:30:00,67.48,67.96,67.47,67.65,13051.0,59.3742,59.7966,59.3654,59.5238,13051.0
2022-09-27 11:00:00,67.53,67.62,66.65,66.65,8984.0,59.4182,59.4974,58.6439,58.6439,8984.0
2022-09-27 11:30:00,66.67,66.94,66.67,66.75,12373.0,58.6615,58.8991,58.6615,58.7319,12373.0
2022-09-27 12:00:00,66.72,66.79,66.3,66.38,33019.0,58.7055,58.7671,58.336,58.4064,33019.0
2022-09-27 12:30:00,66.37,66.65,66.35,66.56,16477.0,58.3976,58.6439,58.38,58.5648,16477.0
2022-09-27 13:00:00,66.51,66.78,66.4,66.74,32876.0,58.5208,58.7583,58.424,58.7231,32876.0
2022-09-27 13:30:00,66.67,67.02,66.67,66.94,33817.0,58.6615,58.9695,58.6615,58.8991,33817.0
2022-09-27 14:00:00,66.94,67.18,66.78,66.99,25662.0,58.8991,59.1103,58.7583,58.9431,25662.0
2022-09-27 14:30:00,66.98,67.83,66.97,67.72,32286.0,58.9343,59.6822,58.9255,59.5854,32286.0
2022-09-27 15:00:00,67.75,67.75,67.38,67.38,41729.0,59.6118,59.6118,59.2863,59.2863,41729.0
2022-09-27 15:30:00,67.35,67.55,67.15,67.29,98484.0,59.2599,59.4358,59.0839,59.2071,98484.0
2022-09-28 09:30:00,67.69,68.85,67.49,68.72,21191.0,59.559,60.5797,59.383,60.4653,21191.0
2022-09-28 10:00:00,68.84,69.06,68.47,68.47,29232.0,60.5709,60.7645,60.2453,60.2453,29232.0
2022-09-28 10:30:00,68.48,68.8,68.21,68.21,21674.0,60.2541,60.5357,60.0166,60.0166,21674.0
2022-09-28 11:00:00,68.19,68.96,68.08,68.59,93690.0,59.999,60.6765,59.9022,60.3509,93690.0
2022-09-28 11:30:00,68.47,68.84,68.35,68.73,15590.0,60.2453,60.5709,60.1397,60.4741,15590.0
2022-09-28 12:00:00,68.73,68.93,68.41,68.48,20798.0,60.4741,60.6501,60.1925,60.2541,20798.0
2022-09-28 12:30:00,68.5,68.54,68.1,68.21,22374.0,60.2717,60.3069,59.9198,60.0166,22374.0
2022-09-28 13:00:00,68.24,68.44,68.15,68.18,15751.0,60.043,60.2189,59.9638,59.9902,15751.0
2022-09-28 13:30:00,68.17,68.46,68.09,68.28,23379.0,59.9814,60.2365,59.911,60.0781,23379.0
2022-09-28 14:00:00,68.29,68.42,68.18,68.26,16564.0,60.0869,60.2013,59.9902,60.0606,16564.0
2022-09-28 14:30:00,68.3,68.41,68.19,68.31,22735.0,60.0957,60.1925,59.999,60.1045,22735.0
2022-09-28 15:00:00,68.3,69.1,68.3,68.61,40506.0,60.0957,60.7996,60.0957,60.3685,40506.0
2022-09-28 15:30:00,68.64,68.97,68.54,68.6,81250.0,60.3949,60.6853,60.3069,60.3597,81250.0
2022-09-29 09:30:00,67.76,67.78,66.4,66.65,11257.0,59.6206,59.6382,58.424,58.6439,11257.0
2022-09-29 10:00:00,66.57,67.09,66.43,66.78,71114.0,58.5736,59.0311,58.4504,58.7583,71114.0
2022-09-29 10:30:00,66.76,67.23,66.6,66.9,27233.0,58.7407,59.1543,58.6,58.8639,27233.0
2022-09-29 11:00:00,66.96,67.37,66.7,66.89,22821.0,58.9167,59.2775,58.6879,58.8551,22821.0
2022-09-29 11:30:00,66.91,67.01,66.65,66.77,81088.0,58.8727,58.9607,58.6439,58.7495,81088.0
2022-09-29 12:00:00,66.72,66.9,66.3,66.37,21729.0,58.7055,58.8639,58.336,58.3976,21729.0
2022-09-29 12:30:00,66.34,66.37,66.07,66.07,13509.0,58.3712,58.3976,58.1336,58.1336,13509.0
2022-09-29 13:00:00,66.04,66.06,65.83,65.86,19677.0,58.1072,58.1248,57.9224,57.9488,19677.0
2022-09-29 13:30:00,65.85,65.91,65.35,65.39,29054.0,57.94,57.9928,57.5001,57.5353,29054.0
2022-09-29 14:00:00,65.41,65.54,65.3,65.54,21196.0,57.5529,57.6673,57.4561,57.6673,21196.0
2022-09-29 14:30:00,65.52,65.67,65.31,65.31,27444.0,57.6497,57.7817,57.4649,57.4649,27444.0
2022-09-29 15:00:00,65.31,65.6,65.28,65.47,37015.0,57.4649,57.7201,57.4385,57.6057,37015.0
2022-09-29 15:30:00,65.47,65.8,65.47,65.76,151563.0,57.6057,57.896,57.6057,57.8609,151563.0
2022-09-30 09:30:00,64.84,65.07,62.65,64.74,57575.0,57.0514,57.2537,55.1244,56.9634,57575.0
2022-09-30 10:00:00,64.73,65.24,64.47,65.16,34996.0,56.9546,57.4033,56.7258,57.3329,34996.0
2022-09-30 10:30:00,65.17,66.03,65.17,66.01,29747.0,57.3417,58.0984,57.3417,58.0808,29747.0
2022-09-30 11:00:00,66.08,66.26,65.81,66.09,19314.0,58.1424,58.3008,57.9048,58.1512,19314.0
2022-09-30 11:30:00,66.14,66.3,66.03,66.08,25752.0,58.1952,58.336,58.0984,58.1424,25752.0
2022-09-30 12:00:00,66.01,66.3,65.96,66.17,71508.0,58.0808,58.336,58.0368,58.2216,71508.0
2022-09-30 12:30:00,66.12,66.48,66.1,66.42,32176.0,58.1776,58.4944,58.16,58.4416,32176.0
2022-09-30 13:00:00,66.42,66.42,66.22,66.28,22144.0,58.4416,58.4416,58.2656,58.3184,22144.0
2022-09-30 13:30:00,66.26,66.3,65.79,65.91,16581.0,58.3008,58.336,57.8872,57.9928,16581.0
2022-09-30 14:00:00,65.86,66.2,65.8,66.18,32127.0,57.9488,58.248,57.896,58.2304,32127.0
2022-09-30 14:30:00,66.16,66.21,65.59,65.67,27671.0,58.2128,58.2568,57.7113,57.7817,27671.0
2022-09-30 15:00:00,65.65,65.87,65.6,65.83,34237.0,57.7641,57.9576,57.7201,57.9224,34237.0
2022-09-30 15:30:00,65.87,65.98,65.38,65.52,93098.0,57.9576,58.0544,57.5265,57.6497,93098.0
2022-10-03 09:30:00,66.46,66.91,65.64,66.82,35515.0,58.4768,58.8727,57.7553,58.7935,35515.0
2022-10-03 10:00:00,66.84,68.07,66.84,67.87,17642.0,58.8111,59.8934,58.8111,59.7174,17642.0
2022-10-03 10:30:00,67.93,68.03,67.47,67.8,15766.0,59.7702,59.8582,59.3654,59.6558,15766.0
2022-10-03 11:00:00,67.84,68.23,67.82,68.0,18146.0,59.691,60.0342,59.6734,59.8318,18146.0
2022-10-03 11:30:00,68.04,68.07,67.57,67.77,19200.0,59.867,59.8934,59.4534,59.6294,19200.0
2022-10-03 12:00:00,67.84,68.18,67.84,68.07,23283.0,59.691,59.9902,59.691,59.8934,23283.0
2022-10-03 12:30:00,68.07,68.26,68.01,68.21,18154.0,59.8934,60.0606,59.8406,60.0166,18154.0
2022-10-03 13:00:00,68.3,68.52,68.24,68.44,13629.0,60.0957,60.2893,60.043,60.2189,13629.0
2022-10-03 13:30:00,68.48,68.65,68.35,68.44,12335.0,60.2541,60.4037,60.1397,60.2189,12335.0
2022-10-03 14:00:00,68.45,68.79,68.32,68.75,20777.0,60.2277,60.5269,60.1133,60.4917,20777.0
2022-10-03 14:30:00,68.71,69.04,68.64,68.96,18957.0,60.4565,60.7469,60.3949,60.6765,18957.0
2022-10-03 15:00:00,68.97,69.1,68.91,69.03,29740.0,60.6853,60.7996,60.6325,60.7381,29740.0
2022-10-03 15:30:00,69.04,69.07,68.71,68.79,127853.0,60.7469,60.7733,60.4565,60.5269,127853.0
2022-10-04 09:30:00,70.55,71.31,70.22,70.7,17864.0,62.0755,62.7442,61.7851,62.2075,17864.0
2022-10-04 10:00:00,70.76,71.19,70.76,71.17,25364.0,62.2602,62.6386,62.2602,62.621,25364.0
2022-10-04 10:30:00,71.19,71.49,71.04,71.49,25699.0,62.6386,62.9026,62.5066,62.9026,25699.0
2022-10-04 11:00:00,71.5,71.8,71.5,71.69,29514.0,62.9114,63.1753,62.9114,63.0785,29514.0
2022-10-04 11:30:00,71.71,71.84,71.32,71.52,19882.0,63.0961,63.2105,62.753,62.929,19882.0
2022-10-04 12:00:00,71.52,71.81,71.41,71.76,18187.0,62.929,63.1841,62.8322,63.1401,18187.0
2022-10-04 12:30:00,71.76,71.93,71.74,71.86,10352.0,63.1401,63.2897,63.1225,63.2281,10352.0
2022-10-04 13:00:00,71.9,71.98,71.39,71.77,18070.0,63.2633,63.3337,62.8146,63.1489,18070.0
2022-10-04 13:30:00,71.78,72.12,71.69,72.03,18267.0,63.1577,63.4569,63.0785,63.3777,18267.0
2022-10-04 14:00:00,72.05,72.21,71.97,72.0,21634.0,63.3953,63.5361,63.3249,63.3513,21634.0
2022-10-04 14:30:00,72.03,72.35,71.95,72.33,22193.0,63.3777,63.6593,63.3073,63.6417,22193.0
2022-10-04 15:00:00,72.34,72.36,72.03,72.26,36845.0,63.6505,63.6681,63.3777,63.5801,36845.0
2022-10-04 15:30:00,72.22,72.83,72.11,72.82,132892.0,63.5449,64.0816,63.4481,64.0728,132892.0
2022-10-05 09:30:00,71.83,73.29,71.55,72.92,15360.0,63.2017,64.4863,62.9554,64.1608,15360.0
2022-10-05 10:00:00,72.89,73.13,72.54,72.88,18745.0,64.1344,64.3456,63.8264,64.1256,18745.0
2022-10-05 10:30:00,72.78,72.78,71.29,71.32,34258.0,64.0376,64.0376,62.7266,62.753,34258.0
2022-10-05 11:00:00,71.3,72.03,71.26,71.84,33054.0,62.7354,63.3777,62.7002,63.2105,33054.0
2022-10-05 11:30:00,71.86,72.39,71.81,72.39,16276.0,63.2281,63.6945,63.1841,63.6945,16276.0
2022-10-05 12:00:00,72.34,73.11,72.26,73.11,16247.0,63.6505,64.328,63.5801,64.328,16247.0
2022-10-05 12:30:00,73.13,73.44,72.97,73.35,18816.0,64.3456,64.6183,64.2048,64.5391,18816.0
2022-10-05 13:00:00,73.38,73.82,73.36,73.67,13635.0,64.5655,64.9527,64.5479,64.8207,13635.0
2022-10-05 13:30:00,73.68,73.82,73.61,73.75,20682.0,64.8295,64.9527,64.7679,64.8911,20682.0
2022-10-05 14:00:00,73.76,74.08,73.75,74.01,25200.0,64.8999,65.1814,64.8911,65.1199,25200.0
2022-10-05 14:30:00,74.06,74.35,73.96,74.31,39969.0,65.1638,65.419,65.0759,65.3838,39969.0
2022-10-05 15:00:00,74.39,74.66,74.33,74.55,38052.0,65.4542,65.6918,65.4014,65.595,38052.0
2022-10-05 15:30:00,74.56,74.61,74.07,74.15,105479.0,65.6038,65.6478,65.1726,65.243,105479.0
2022-10-06 09:30:00,73.78,74.9,73.57,74.8,14240.0,64.9175,65.9029,64.7327,65.815,14240.0
2022-10-06 10:00:00,74.71,74.71,73.97,74.26,31787.0,65.7358,65.7358,65.0847,65.3398,31787.0
2022-10-06 10:30:00,74.2,74.95,73.85,74.87,19676.0,65.287,65.9469,64.9791,65.8766,19676.0
2022-10-06 11:00:00,74.88,75.05,74.68,74.92,13329.0,65.8854,66.0349,65.7094,65.9205,13329.0
2022-10-06 11:30:00,74.98,74.98,74.44,74.51,17201.0,65.9733,65.9733,65.4982,65.5598,17201.0
2022-10-06 12:00:00,74.42,74.77,74.38,74.75,12490.0,65.4806,65.7886,65.4454,65.771,12490.0
2022-10-06 12:30:00,74.75,74.93,74.68,74.89,21865.0,65.771,65.9293,65.7094,65.8941,21865.0
2022-10-06 13:00:00,74.89,75.13,74.76,75.06,22803.0,65.8941,66.1053,65.7798,66.0437,22803.0
2022-10-06 13:30:00,75.09,75.09,74.77,74.77,15860.0,66.0701,66.0701,65.7886,65.7886,15860.0
2022-10-06 14:00:00,74.75,74.76,74.3,74.31,13288.0,65.771,65.7798,65.375,65.3838,13288.0
2022-10-06 14:30:00,74.29,74.31,73.95,74.07,25430.0,65.3662,65.3838,65.0671,65.1726,25430.0
2022-10-06 15:00:00,74.07,74.31,74.02,74.29,21253.0,65.1726,65.3838,65.1287,65.3662,21253.0
2022-10-06 15:30:00,74.32,74.42,73.95,74.03,109633.0,65.3926,65.4806,65.0671,65.1375,109633.0
2022-10-07 09:30:00,73.07,73.3,72.04,72.04,49810.0,64.2928,64.4951,63.3865,63.3865,49810.0
2022-10-07 10:00:00,72.03,72.45,71.9,72.26,20802.0,63.3777,63.7472,63.2633,63.5801,20802.0
2022-10-07 10:30:00,72.31,72.52,71.81,72.29,11122.0,63.6241,63.8088,63.1841,63.6065,11122.0
2022-10-07 11:00:00,72.39,72.47,71.67,71.69,12352.0,63.6945,63.7648,63.0609,63.0785,12352.0
2022-10-07 11:30:00,71.7,72.0,71.61,72.0,11911.0,63.0873,63.3513,63.0081,63.3513,11911.0
2022-10-07 12:00:00,72.01,72.24,71.89,71.89,29172.0,63.3601,63.5625,63.2545,63.2545,29172.0
2022-10-07 12:30:00,71.84,71.87,71.6,71.74,15422.0,63.2105,63.2369,62.9993,63.1225,15422.0
2022-10-07 13:00:00,71.73,71.94,71.68,71.86,12946.0,63.1137,63.2985,63.0697,63.2281,12946.0
2022-10-07 13:30:00,71.85,72.11,71.78,71.92,52270.0,63.2193,63.4481,63.1577,63.2809,52270.0
2022-10-07 14:00:00,71.94,72.14,71.9,71.93,14983.0,63.2985,63.4745,63.2633,63.2897,14983.0
2022-10-07 14:30:00,71.95,72.09,71.93,72.04,18078.0,63.3073,63.4305,63.2897,63.3865,18078.0
2022-10-07 15:00:00,72.03,72.19,71.77,71.81,23244.0,63.3777,63.5185,63.1489,63.1841,23244.0
2022-10-07 15:30:00,71.81,72.18,71.75,72.11,88889.0,63.1841,63.5097,63.1313,63.4481,88889.0
2022-10-10 09:30:00,72.54,72.96,72.01,72.31,17429.0,63.8264,64.196,63.3601,63.6241,17429.0
2022-10-10 10:00:00,72.22,72.46,71.97,72.36,13625.0,63.5449,63.756,63.3249,63.6681,13625.0
2022-10-10 10:30:00,72.25,72.47,71.48,71.56,15469.0,63.5713,63.7648,62.8938,62.9642,15469.0
2022-10-10 11:00:00,71.57,71.63,71.26,71.46,21295.0,62.973,63.0257,62.7002,62.8762,21295.0
2022-10-10 11:30:00,71.48,71.74,71.3,71.58,12273.0,62.8938,63.1225,62.7354,62.9817,12273.0
2022-10-10 12:00:00,71.58,71.62,70.82,70.82,9454.0,62.9817,63.0169,62.313,62.313,9454.0
2022-10-10 12:30:00,70.88,70.88,70.33,70.38,13073.0,62.3658,62.3658,61.8819,61.9259,13073.0
2022-10-10 13:00:00,70.39,70.71,70.3,70.64,14878.0,61.9347,62.2163,61.8555,62.1547,14878.0
2022-10-10 13:30:00,70.66,71.22,70.66,71.0,17934.0,62.1723,62.665,62.1723,62.4714,17934.0
2022-10-10 14:00:00,70.96,71.05,70.87,71.03,18549.0,62.4362,62.5154,62.357,62.4978,18549.0
2022-10-10 14:30:00,71.07,71.36,71.06,71.2,15585.0,62.533,62.7882,62.5242,62.6474,15585.0
2022-10-10 15:00:00,71.21,71.74,71.06,71.48,47713.0,62.6562,63.1225,62.5242,62.8938,47713.0
2022-10-10 15:30:00,71.46,71.73,71.36,71.36,65255.0,62.8762,63.1137,62.7882,62.7882,65255.0
2022-10-11 09:30:00,71.36,71.77,71.2,71.28,17562.0,62.7882,63.1489,62.6474,62.7178,17562.0
2022-10-11 10:00:00,71.43,72.65,71.39,72.47,19927.0,62.8498,63.9232,62.8146,63.7648,19927.0
2022-10-11 10:30:00,72.48,72.76,72.34,72.42,31574.0,63.7736,64.02,63.6505,63.7208,31574.0
2022-10-11 11:00:00,72.45,72.76,72.34,72.52,55665.0,63.7472,64.02,63.6505,63.8088,55665.0
2022-10-11 11:30:00,72.56,73.35,72.55,73.18,21680.0,63.844,64.5391,63.8352,64.3896,21680.0
2022-10-11 12:00:00,73.14,73.39,73.09,73.24,16053.0,64.3544,64.5743,64.3104,64.4423,16053.0
2022-10-11 12:30:00,73.27,73.64,73.26,73.44,14195.0,64.4687,64.7943,64.4599,64.6183,14195.0
2022-10-11 13:00:00,73.44,73.44,72.92,72.93,15958.0,64.6183,64.6183,64.1608,64.1696,15958.0
2022-10-11 13:30:00,72.9,73.04,72.65,72.67,17797.0,64.1432,64.2664,63.9232,63.9408,17797.0
2022-10-11 14:00:00,72.66,72.7,72.37,72.44,28307.0,63.932,63.9672,63.6769,63.7384,28307.0
2022-10-11 14:30:00,72.44,72.5,71.36,71.36,40132.0,63.7384,63.7912,62.7882,62.7882,40132.0
2022-10-11 15:00:00,71.36,71.42,71.0,71.34,48992.0,62.7882,62.841,62.4714,62.7706,48992.0
2022-10-11 15:30:00,71.32,71.59,71.14,71.26,144147.0,62.753,62.9905,62.5946,62.7002,144147.0
2022-10-12 09:30:00,71.34,71.81,70.58,71.15,42401.0,62.7706,63.1841,62.1019,62.6034,42401.0
2022-10-12 10:00:00,71.31,71.79,71.25,71.43,19066.0,62.7442,63.1665,62.6914,62.8498,19066.0
2022-10-12 10:30:00,71.4,71.4,70.89,70.99,18735.0,62.8234,62.8234,62.3746,62.4626,18735.0
2022-10-12 11:00:00,70.98,71.42,70.97,71.26,11702.0,62.4538,62.841,62.445,62.7002,11702.0
2022-10-12 11:30:00,71.34,71.58,71.2,71.57,10444.0,62.7706,62.9817,62.6474,62.973,10444.0
2022-10-12 12:00:00,71.59,71.78,71.42,71.42,9389.0,62.9905,63.1577,62.841,62.841,9389.0
2022-10-12 12:30:00,71.39,71.45,71.17,71.22,8569.0,62.8146,62.8674,62.621,62.665,8569.0
2022-10-12 13:00:00,71.2,71.33,71.15,71.24,7097.0,62.6474,62.7618,62.6034,62.6826,7097.0
2022-10-12 13:30:00,71.28,71.28,70.9,70.9,16264.0,62.7178,62.7178,62.3834,62.3834,16264.0
2022-10-12 14:00:00,70.93,71.32,70.93,71.27,15295.0,62.4098,62.753,62.4098,62.709,15295.0
2022-10-12 14:30:00,71.31,71.36,71.03,71.09,13008.0,62.7442,62.7882,62.4978,62.5506,13008.0
2022-10-12 15:00:00,71.09,71.19,71.05,71.12,22615.0,62.5506,62.6386,62.5154,62.577,22615.0
2022-10-12 15:30:00,71.11,71.31,70.94,70.94,87507.0,62.5682,62.7442,62.4186,62.4186,87507.0
2022-10-13 09:30:00,69.51,70.82,68.46,70.7,10164.0,61.1604,62.313,60.2365,62.2075,10164.0
2022-10-13 10:00:00,70.89,71.15,70.41,70.47,12292.0,62.3746,62.6034,61.9523,62.0051,12292.0
2022-10-13 10:30:00,70.44,71.46,70.38,71.25,8779.0,61.9787,62.8762,61.9259,62.6914,8779.0
2022-10-13 11:00:00,71.3,73.19,71.17,72.74,28374.0,62.7354,64.3984,62.621,64.0024,28374.0
2022-10-13 11:30:00,72.75,73.38,72.49,72.49,15802.0,64.0112,64.5655,63.7824,63.7824,15802.0
2022-10-13 12:00:00,72.51,72.68,71.81,71.95,27255.0,63.8,63.9496,63.1841,63.3073,27255.0
2022-10-13 12:30:00,71.91,72.34,71.88,72.34,12887.0,63.2721,63.6505,63.2457,63.6505,12887.0
2022-10-13 13:00:00,72.34,72.69,72.15,72.59,7390.0,63.6505,63.9584,63.4833,63.8704,7390.0
2022-10-13 13:30:00,72.57,72.84,72.52,72.67,14437.0,63.8528,64.0904,63.8088,63.9408,14437.0
2022-10-13 14:00:00,72.64,72.74,72.42,72.43,14220.0,63.9144,64.0024,63.7208,63.7296,14220.0
2022-10-13 14:30:00,72.45,72.93,72.38,72.92,14206.0,63.7472,64.1696,63.6857,64.1608,14206.0
2022-10-13 15:00:00,72.88,73.07,72.69,72.7,18042.0,64.1256,64.2928,63.9584,63.9672,18042.0
2022-10-13 15:30:00,72.7,72.79,72.37,72.41,54478.0,63.9672,64.0464,63.6769,63.712,54478.0
2022-10-14 09:30:00,72.93,73.65,72.42,73.23,24021.0,64.1696,64.8031,63.7208,64.4336,24021.0
2022-10-14 10:00:00,73.05,73.21,71.34,71.75,39201.0,64.2752,64.416,62.7706,63.1313,39201.0
2022-10-14 10:30:00,71.66,72.34,71.66,72.24,24792.0,63.0521,63.6505,63.0521,63.5625,24792.0
2022-10-14 11:00:00,72.26,72.48,71.7,72.18,24724.0,63.5801,63.7736,63.0873,63.5097,24724.0
2022-10-14 11:30:00,72.11,72.11,71.67,71.81,20235.0,63.4481,63.4481,63.0609,63.1841,20235.0
2022-10-14 12:00:00,71.79,72.02,71.43,71.91,27813.0,63.1665,63.3689,62.8498,63.2721,27813.0
2022-10-14 12:30:00,71.98,72.28,71.76,72.0,20016.0,63.3337,63.5977,63.1401,63.3513,20016.0
2022-10-14 13:00:00,72.06,72.21,71.79,71.98,20777.0,63.4041,63.5361,63.1665,63.3337,20777.0
2022-10-14 13:30:00,71.99,72.07,71.83,71.98,18153.0,63.3425,63.4129,63.2017,63.3337,18153.0
2022-10-14 14:00:00,71.94,71.96,71.6,71.73,20130.0,63.2985,63.3161,62.9993,63.1137,20130.0
2022-10-14 14:30:00,71.72,72.09,71.71,72.08,29343.0,63.1049,63.4305,63.0961,63.4217,29343.0
2022-10-14 15:00:00,72.1,72.35,72.06,72.34,24709.0,63.4393,63.6593,63.4041,63.6505,24709.0
2022-10-14 15:30:00,72.33,72.42,71.92,72.0,105061.0,63.6417,63.7208,63.2809,63.3513,105061.0
2022-10-17 09:30:00,73.06,73.4,72.32,72.96,36968.0,64.284,64.5831,63.6329,64.196,36968.0
2022-10-17 10:00:00,73.04,73.43,72.79,73.07,30295.0,64.2664,64.6095,64.0464,64.2928,30295.0
2022-10-17 10:30:00,73.05,73.51,72.59,72.88,23891.0,64.2752,64.6799,63.8704,64.1256,23891.0
2022-10-17 11:00:00,72.87,73.28,72.74,73.25,66299.0,64.1168,64.4775,64.0024,64.4511,66299.0
2022-10-17 11:30:00,73.23,73.53,73.2,73.51,20944.0,64.4336,64.6975,64.4072,64.6799,20944.0
2022-10-17 12:00:00,73.52,73.67,73.27,73.45,23152.0,64.6887,64.8207,64.4687,64.6271,23152.0
2022-10-17 12:30:00,73.44,73.59,73.11,73.14,15433.0,64.6183,64.7503,64.328,64.3544,15433.0
2022-10-17 13:00:00,73.12,73.38,73.04,73.31,15407.0,64.3368,64.5655,64.2664,64.5039,15407.0
2022-10-17 13:30:00,73.32,73.32,73.06,73.06,9647.0,64.5127,64.5127,64.284,64.284,9647.0
2022-10-17 14:00:00,73.06,73.23,72.89,72.98,16790.0,64.284,64.4336,64.1344,64.2136,16790.0
2022-10-17 14:30:00,73.01,73.26,72.81,73.17,64943.0,64.24,64.4599,64.064,64.3808,64943.0
2022-10-17 15:00:00,73.17,73.19,72.82,72.91,38678.0,64.3808,64.3984,64.0728,64.152,38678.0
2022-10-17 15:30:00,72.91,73.03,72.8,72.93,91281.0,64.152,64.2576,64.0552,64.1696,91281.0
2022-10-18 09:30:00,74.45,75.38,74.11,74.39,30430.0,65.507,66.3253,65.2078,65.4542,30430.0
2022-10-18 10:00:00,74.59,74.72,73.6,73.6,23192.0,65.6302,65.7446,64.7591,64.7591,23192.0
2022-10-18 10:30:00,73.58,74.07,73.47,73.72,26438.0,64.7415,65.1726,64.6447,64.8647,26438.0
2022-10-18 11:00:00,73.61,74.07,73.16,73.33,21352.0,64.7679,65.1726,64.372,64.5215,21352.0
2022-10-18 11:30:00,73.26,73.35,73.0,73.26,24785.0,64.4599,64.5391,64.2312,64.4599,24785.0
2022-10-18 12:00:00,73.31,73.43,73.15,73.26,20135.0,64.5039,64.6095,64.3632,64.4599,20135.0
2022-10-18 12:30:00,73.22,73.65,73.17,73.56,17219.0,64.4248,64.8031,64.3808,64.7239,17219.0
2022-10-18 13:00:00,73.6,73.95,73.32,73.88,17211.0,64.7591,65.0671,64.5127,65.0055,17211.0
2022-10-18 13:30:00,73.88,74.13,73.82,74.13,23083.0,65.0055,65.2254,64.9527,65.2254,23083.0
2022-10-18 14:00:00,74.1,74.1,73.75,74.03,18581.0,65.199,65.199,64.8911,65.1375,18581.0
2022-10-18 14:30:00,74.0,74.02,73.34,73.45,20891.0,65.1111,65.1287,64.5303,64.6271,20891.0
2022-10-18 15:00:00,73.47,73.57,73.27,73.51,30008.0,64.6447,64.7327,64.4687,64.6799,30008.0
2022-10-18 15:30:00,73.51,73.72,73.44,73.64,78019.0,64.6799,64.8647,64.6183,64.7943,78019.0
2022-10-19 09:30:00,73.0,73.16,71.57,72.12,11339.0,64.2312,64.372,62.973,63.4569,11339.0
2022-10-19 10:00:00,72.12,72.88,72.03,72.88,22105.0,63.4569,64.1256,63.3777,64.1256,22105.0
2022-10-19 10:30:00,72.95,72.95,72.26,72.44,15853.0,64.1872,64.1872,63.5801,63.7384,15853.0
2022-10-19 11:00:00,72.51,72.78,72.38,72.5,15734.0,63.8,64.0376,63.6857,63.7912,15734.0
2022-10-19 11:30:00,72.48,72.79,72.47,72.66,15473.0,63.7736,64.0464,63.7648,63.932,15473.0
2022-10-19 12:00:00,72.67,72.69,72.05,72.13,13040.0,63.9408,63.9584,63.3953,63.4657,13040.0
2022-10-19 12:30:00,72.09,72.12,71.51,71.71,16013.0,63.4305,63.4569,62.9202,63.0961,16013.0
2022-10-19 13:00:00,71.71,72.06,71.42,72.01,21288.0,63.0961,63.4041,62.841,63.3601,21288.0
2022-10-19 13:30:00,71.95,72.09,71.6,71.75,24384.0,63.3073,63.4305,62.9993,63.1313,24384.0
2022-10-19 14:00:00,71.75,72.39,71.75,72.39,8047.0,63.1313,63.6945,63.1313,63.6945,8047.0
2022-10-19 14:30:00,72.4,72.48,72.23,72.28,10690.0,63.7033,63.7736,63.5537,63.5977,10690.0
2022-10-19 15:00:00,72.29,72.54,72.21,72.31,14470.0,63.6065,63.8264,63.5361,63.6241,14470.0
2022-10-19 15:30:00,72.33,72.6,72.25,72.5,58509.0,63.6417,63.8792,63.5713,63.7912,58509.0
2022-10-20 09:30:00,73.01,73.5,72.63,73.13,9861.0,64.24,64.6711,63.9056,64.3456,9861.0
2022-10-20 10:00:00,73.26,74.21,73.26,73.69,11777.0,64.4599,65.2958,64.4599,64.8383,11777.0
2022-10-20 10:30:00,73.73,73.83,73.03,73.29,8501.0,64.8735,64.9615,64.2576,64.4863,8501.0
2022-10-20 11:00:00,73.32,73.52,72.96,72.96,8147.0,64.5127,64.6887,64.196,64.196,8147.0
2022-10-20 11:30:00,73.06,73.31,72.83,72.83,8951.0,64.284,64.5039,64.0816,64.0816,8951.0
2022-10-20 12:00:00,72.78,72.78,72.1,72.1,9841.0,64.0376,64.0376,63.4393,63.4393,9841.0
2022-10-20 12:30:00,72.09,72.32,71.84,72.01,11667.0,63.4305,63.6329,63.2105,63.3601,11667.0
2022-10-20 13:00:00,71.94,72.01,71.5,71.69,9005.0,63.2985,63.3601,62.9114,63.0785,9005.0
2022-10-20 13:30:00,71.65,71.73,71.3,71.4,12621.0,63.0433,63.1137,62.7354,62.8234,12621.0
2022-10-20 14:00:00,71.41,71.41,71.11,71.23,10551.0,62.8322,62.8322,62.5682,62.6738,10551.0
2022-10-20 14:30:00,71.17,71.43,71.1,71.33,14873.0,62.621,62.8498,62.5594,62.7618,14873.0
2022-10-20 15:00:00,71.37,71.45,71.0,71.06,15429.0,62.797,62.8674,62.4714,62.5242,15429.0
2022-10-20 15:30:00,71.07,71.49,71.06,71.25,62528.0,62.533,62.9026,62.5242,62.6914,62528.0
2022-10-21 09:30:00,71.38,72.82,71.21,72.82,19516.0,62.8058,64.0728,62.6562,64.0728,19516.0
2022-10-21 10:00:00,72.87,73.81,72.46,72.47,24253.0,64.1168,64.9439,63.756,63.7648,24253.0
2022-10-21 10:30:00,72.57,72.92,72.2,72.45,19234.0,63.8528,64.1608,63.5273,63.7472,19234.0
2022-10-21 11:00:00,72.45,72.82,72.2,72.74,16731.0,63.7472,64.0728,63.5273,64.0024,16731.0
2022-10-21 11:30:00,72.91,73.39,72.81,73.13,22154.0,64.152,64.5743,64.064,64.3456,22154.0
2022-10-21 12:00:00,73.25,73.41,72.84,72.99,10365.0,64.4511,64.5919,64.0904,64.2224,10365.0
2022-10-21 12:30:00,72.96,73.46,72.96,73.14,8220.0,64.196,64.6359,64.196,64.3544,8220.0
2022-10-21 13:00:00,73.26,73.5,73.2,73.31,15031.0,64.4599,64.6711,64.4072,64.5039,15031.0
2022-10-21 13:30:00,73.25,73.68,73.2,73.62,8562.0,64.4511,64.8295,64.4072,64.7767,8562.0
2022-10-21 14:00:00,73.62,73.78,73.36,73.78,29093.0,64.7767,64.9175,64.5479,64.9175,29093.0
2022-10-21 14:30:00,73.86,73.89,73.24,73.48,28158.0,64.9879,65.0143,64.4423,64.6535,28158.0
2022-10-21 15:00:00,73.43,74.05,73.38,74.05,16122.0,64.6095,65.1551,64.5655,65.1551,16122.0
2022-10-21 15:30:00,74.0,74.06,73.82,73.9,66900.0,65.1111,65.1638,64.9527,65.0231,66900.0
2022-10-24 09:30:00,74.14,74.72,73.53,74.33,16053.0,65.2342,65.7446,64.6975,65.4014,16053.0
2022-10-24 10:00:00,74.31,74.34,72.75,72.95,14369.0,65.3838,65.4102,64.0112,64.1872,14369.0
2022-10-24 10:30:00,72.8,73.18,72.44,73.03,16661.0,64.0552,64.3896,63.7384,64.2576,16661.0
2022-10-24 11:00:00,73.0,73.14,72.48,72.93,17522.0,64.2312,64.3544,63.7736,64.1696,17522.0
2022-10-24 11:30:00,72.86,72.86,72.22,72.79,11195.0,64.108,64.108,63.5449,64.0464,11195.0
2022-10-24 12:00:00,72.79,73.15,72.71,72.91,11907.0,64.0464,64.3632,63.976,64.152,11907.0
2022-10-24 12:30:00,72.96,73.03,72.59,72.59,12414.0,64.196,64.2576,63.8704,63.8704,12414.0
2022-10-24 13:00:00,72.55,72.72,72.39,72.47,14899.0,63.8352,63.9848,63.6945,63.7648,14899.0
2022-10-24 13:30:00,72.47,72.7,72.47,72.59,13984.0,63.7648,63.9672,63.7648,63.8704,13984.0
2022-10-24 14:00:00,72.53,72.92,72.52,72.89,10369.0,63.8176,64.1608,63.8088,64.1344,10369.0
2022-10-24 14:30:00,72.87,73.06,72.79,72.93,19392.0,64.1168,64.284,64.0464,64.1696,19392.0
2022-10-24 15:00:00,72.9,73.04,72.83,73.04,28893.0,64.1432,64.2664,64.0816,64.2664,28893.0
2022-10-24 15:30:00,73.04,73.05,72.4,72.74,105089.0,64.2664,64.2752,63.7033,64.0024,105089.0
2022-10-25 09:30:00,72.76,74.43,72.76,74.34,20403.0,64.02,65.4894,64.02,65.4102,20403.0
2022-10-25 10:00:00,74.34,74.34,73.63,74.18,15050.0,65.4102,65.4102,64.7855,65.2694,15050.0
2022-10-25 10:30:00,74.18,74.38,73.73,74.15,13533.0,65.2694,65.4454,64.8735,65.243,13533.0
2022-10-25 11:00:00,74.21,74.97,74.21,74.75,13071.0,65.2958,65.9645,65.2958,65.771,13071.0
2022-10-25 11:30:00,74.7,74.95,74.63,74.74,8858.0,65.727,65.9469,65.6654,65.7622,8858.0
2022-10-25 12:00:00,74.73,74.95,74.67,74.67,7482.0,65.7534,65.9469,65.7006,65.7006,7482.0
2022-10-25 12:30:00,74.64,74.79,74.44,74.51,6623.0,65.6742,65.8062,65.4982,65.5598,6623.0
2022-10-25 13:00:00,74.47,74.64,74.22,74.36,8946.0,65.5246,65.6742,65.3046,65.4278,8946.0
2022-10-25 13:30:00,74.37,74.48,74.11,74.31,17079.0,65.4366,65.5334,65.2078,65.3838,17079.0
2022-10-25 14:00:00,74.35,74.52,74.3,74.45,19254.0,65.419,65.5686,65.375,65.507,19254.0
2022-10-25 14:30:00,74.44,74.47,74.18,74.3,15563.0,65.4982,65.5246,65.2694,65.375,15563.0
2022-10-25 15:00:00,74.32,74.61,74.25,74.61,28599.0,65.3926,65.6478,65.331,65.6478,28599.0
2022-10-25 15:30:00,74.61,74.68,74.33,74.52,95399.0,65.6478,65.7094,65.4014,65.5686,95399.0
2022-10-26 09:30:00,74.39,74.92,73.62,73.76,15729.0,65.4542,65.9205,64.7767,64.8999,15729.0
2022-10-26 10:00:00,73.83,74.73,73.83,74.72,12758.0,64.9615,65.7534,64.9615,65.7446,12758.0
2022-10-26 10:30:00,74.52,74.9,74.43,74.56,28020.0,65.5686,65.9029,65.4894,65.6038,28020.0
2022-10-26 11:00:00,74.64,75.48,74.63,75.34,27993.0,65.6742,66.4133,65.6654,66.2901,27993.0
2022-10-26 11:30:00,75.28,75.84,75.26,75.84,12890.0,66.2373,66.73,66.2197,66.73,12890.0
2022-10-26 12:00:00,75.84,76.04,75.79,75.99,18985.0,66.73,66.906,66.686,66.862,18985.0
2022-10-26 12:30:00,76.05,76.23,75.55,75.62,15354.0,66.9148,67.0732,66.4749,66.5365,15354.0
2022-10-26 13:00:00,75.58,75.58,75.0,75.01,17638.0,66.5013,66.5013,65.9909,65.9997,17638.0
2022-10-26 13:30:00,74.97,75.23,74.91,75.19,13890.0,65.9645,66.1933,65.9117,66.1581,13890.0
2022-10-26 14:00:00,75.18,75.37,74.78,74.78,19380.0,66.1493,66.3165,65.7974,65.7974,19380.0
2022-10-26 14:30:00,74.71,74.85,74.64,74.73,20485.0,65.7358,65.859,65.6742,65.7534,20485.0
2022-10-26 15:00:00,74.67,74.67,74.16,74.27,31470.0,65.7006,65.7006,65.2518,65.3486,31470.0
2022-10-26 15:30:00,74.29,74.5,74.14,74.24,99894.0,65.3662,65.551,65.2342,65.3222,99894.0
2022-10-27 09:30:00,74.65,75.47,73.48,73.72,26987.0,65.683,66.4045,64.6535,64.8647,26987.0
2022-10-27 10:00:00,73.69,74.65,73.56,74.13,34782.0,64.8383,65.683,64.7239,65.2254,34782.0
2022-10-27 10:30:00,74.12,74.12,73.31,73.53,73002.0,65.2166,65.2166,64.5039,64.6975,73002.0
2022-10-27 11:00:00,73.53,74.17,73.45,73.81,35114.0,64.6975,65.2606,64.6271,64.9439,35114.0
2022-10-27 11:30:00,73.74,74.1,73.6,73.86,20683.0,64.8823,65.199,64.7591,64.9879,20683.0
2022-10-27 12:00:00,73.86,74.34,73.85,74.13,54857.0,64.9879,65.4102,64.9791,65.2254,54857.0
2022-10-27 12:30:00,74.14,74.74,74.13,74.63,41312.0,65.2342,65.7622,65.2254,65.6654,41312.0
2022-10-27 13:00:00,74.62,75.22,74.51,74.95,55202.0,65.6566,66.1845,65.5598,65.9469,55202.0
2022-10-27 13:30:00,74.96,74.99,74.51,74.55,45805.0,65.9557,65.9821,65.5598,65.595,45805.0
2022-10-27 14:00:00,74.55,74.7,73.94,73.94,71297.0,65.595,65.727,65.0583,65.0583,71297.0
2022-10-27 14:30:00,73.94,74.19,73.72,73.74,44053.0,65.0583,65.2782,64.8647,64.8823,44053.0
2022-10-27 15:00:00,73.77,73.97,73.33,73.73,36575.0,64.9087,65.0847,64.5215,64.8735,36575.0
2022-10-27 15:30:00,73.76,73.89,73.49,73.55,169552.0,64.8999,65.0143,64.6623,64.7151,169552.0
2022-10-28 09:30:00,65.56,67.92,65.0,67.04,519153.0,57.6849,59.7614,57.1921,58.9871,519153.0
2022-10-28 10:00:00,67.05,67.92,66.55,66.84,188005.0,58.9959,59.7614,58.556,58.8111,188005.0
2022-10-28 10:30:00,66.84,69.8,66.67,68.96,132652.0,58.8111,61.4156,58.6615,60.6765,132652.0
2022-10-28 11:00:00,68.97,69.16,68.2,68.53,152304.0,60.6853,60.8524,60.0078,60.2981,152304.0
2022-10-28 11:30:00,68.56,68.67,68.22,68.38,66666.0,60.3245,60.4213,60.0254,60.1661,66666.0
2022-10-28 12:00:00,68.41,69.22,68.12,69.17,67256.0,60.1925,60.9052,59.9374,60.8612,67256.0
2022-10-28 12:30:00,69.23,69.28,68.94,69.12,67951.0,60.914,60.958,60.6589,60.8172,67951.0
2022-10-28 13:00:00,69.12,69.34,68.71,68.79,72887.0,60.8172,61.0108,60.4565,60.5269,72887.0
2022-10-28 13:30:00,68.79,69.2,68.79,68.95,60955.0,60.5269,60.8876,60.5269,60.6677,60955.0
2022-10-28 14:00:00,68.96,69.12,68.9,69.12,81300.0,60.6765,60.8172,60.6237,60.8172,81300.0
2022-10-28 14:30:00,69.09,70.28,69.09,70.01,77094.0,60.7909,61.8379,60.7909,61.6003,77094.0
2022-10-28 15:00:00,70.0,70.86,69.98,70.61,112751.0,61.5915,62.3482,61.5739,62.1283,112751.0
2022-10-28 15:30:00,70.61,71.02,69.53,69.81,407127.0,62.1283,62.489,61.178,61.4244,407127.0
2022-10-31 09:30:00,69.33,69.8,68.25,68.26,41837.0,61.002,61.4156,60.0518,60.0606,41837.0
2022-10-31 10:00:00,68.28,68.74,68.02,68.11,65643.0,60.0781,60.4829,59.8494,59.9286,65643.0
2022-10-31 10:30:00,68.08,68.69,67.96,68.2,57424.0,59.9022,60.4389,59.7966,60.0078,57424.0
2022-10-31 11:00:00,68.16,68.44,67.88,68.39,44044.0,59.9726,60.2189,59.7262,60.1749,44044.0
2022-10-31 11:30:00,68.38,68.66,68.06,68.07,37456.0,60.1661,60.4125,59.8846,59.8934,37456.0
2022-10-31 12:00:00,68.14,68.54,68.08,68.51,34361.0,59.955,60.3069,59.9022,60.2805,34361.0
2022-10-31 12:30:00,68.48,68.63,68.23,68.32,19251.0,60.2541,60.3861,60.0342,60.1133,19251.0
2022-10-31 13:00:00,68.32,68.78,68.29,68.67,23141.0,60.1133,60.5181,60.0869,60.4213,23141.0
2022-10-31 13:30:00,68.77,68.77,68.4,68.49,23551.0,60.5093,60.5093,60.1837,60.2629,23551.0
2022-10-31 14:00:00,68.45,68.79,68.44,68.77,37780.0,60.2277,60.5269,60.2189,60.5093,37780.0
2022-10-31 14:30:00,68.77,68.96,68.67,68.69,55087.0,60.5093,60.6765,60.4213,60.4389,55087.0
2022-10-31 15:00:00,68.68,68.79,67.85,67.95,152827.0,60.4301,60.5269,59.6998,59.7878,152827.0
2022-10-31 15:30:00,67.95,68.24,67.56,67.88,209353.0,59.7878,60.043,59.4446,59.7262,209353.0
2022-11-01 09:30:00,68.61,69.18,68.39,68.44,32341.0,60.3685,60.87,60.1749,60.2189,32341.0
2022-11-01 10:00:00,68.38,68.45,66.87,67.37,50289.0,60.1661,60.2277,58.8375,59.2775,50289.0
2022-11-01 10:30:00,67.37,67.42,66.36,66.83,65409.0,59.2775,59.3215,58.3888,58.8023,65409.0
2022-11-01 11:00:00,66.87,66.98,66.34,66.7,38078.0,58.8375,58.9343,58.3712,58.6879,38078.0
2022-11-01 11:30:00,66.73,66.82,66.38,66.7,27064.0,58.7143,58.7935,58.4064,58.6879,27064.0
2022-11-01 12:00:00,66.7,66.94,66.19,66.3,30532.0,58.6879,58.8991,58.2392,58.336,30532.0
2022-11-01 12:30:00,66.32,67.31,66.29,67.31,62290.0,58.3536,59.2247,58.3272,59.2247,62290.0
2022-11-01 13:00:00,67.39,67.39,66.94,67.16,34526.0,59.2951,59.2951,58.8991,59.0927,34526.0
2022-11-01 13:30:00,67.12,67.34,66.97,67.15,52971.0,59.0575,59.2511,58.9255,59.0839,52971.0
2022-11-01 14:00:00,67.13,67.23,66.89,67.05,40221.0,59.0663,59.1543,58.8551,58.9959,40221.0
2022-11-01 14:30:00,67.02,67.02,66.59,66.85,26950.0,58.9695,58.9695,58.5912,58.8199,26950.0
2022-11-01 15:00:00,66.85,67.0,66.79,66.91,42450.0,58.8199,58.9519,58.7671,58.8727,42450.0
2022-11-01 15:30:00,66.92,67.14,66.73,66.97,146141.0,58.8815,59.0751,58.7143,58.9255,146141.0
2022-11-02 09:30:00,66.33,67.13,66.1,67.06,16814.0,58.3624,59.0663,58.16,59.0047,16814.0
2022-11-02 10:00:00,66.99,67.42,66.41,66.6,23022.0,58.9431,59.3215,58.4328,58.6,23022.0
2022-11-02 10:30:00,66.63,66.76,66.45,66.68,21777.0,58.6263,58.7407,58.468,58.6703,21777.0
2022-11-02 11:00:00,66.7,66.81,66.58,66.58,18554.0,58.6879,58.7847,58.5824,58.5824,18554.0
2022-11-02 11:30:00,66.64,66.81,66.49,66.63,28175.0,58.6351,58.7847,58.5032,58.6263,28175.0
2022-11-02 12:00:00,66.56,66.77,66.54,66.77,17022.0,58.5648,58.7495,58.5472,58.7495,17022.0
2022-11-02 12:30:00,66.77,66.79,66.54,66.68,14336.0,58.7495,58.7671,58.5472,58.6703,14336.0
2022-11-02 13:00:00,66.66,67.0,66.62,67.0,29714.0,58.6527,58.9519,58.6175,58.9519,29714.0
2022-11-02 13:30:00,66.92,67.07,66.77,66.84,15536.0,58.8815,59.0135,58.7495,58.8111,15536.0
2022-11-02 14:00:00,66.9,68.24,66.88,67.54,105999.0,58.8639,60.043,58.8463,59.427,105999.0
2022-11-02 14:30:00,67.64,67.7,66.28,66.53,121456.0,59.515,59.5678,58.3184,58.5384,121456.0
2022-11-02 15:00:00,66.48,66.73,65.16,65.33,32853.0,58.4944,58.7143,57.3329,57.4825,32853.0
2022-11-02 15:30:00,65.3,65.49,65.11,65.11,133284.0,57.4561,57.6233,57.2889,57.2889,133284.0
2022-11-03 09:30:00,64.74,64.74,63.51,63.9,25111.0,56.9634,56.9634,55.8811,56.2243,25111.0
2022-11-03 10:00:00,63.98,64.52,63.98,64.51,18273.0,56.2947,56.7698,56.2947,56.761,18273.0
2022-11-03 10:30:00,64.5,65.06,64.13,65.06,26871.0,56.7522,57.2449,56.4266,57.2449,26871.0
2022-11-03 11:00:00,65.12,65.56,65.02,65.25,50543.0,57.2977,57.6849,57.2097,57.4121,50543.0
2022-11-03 11:30:00,65.23,65.67,64.96,65.49,24235.0,57.3945,57.7817,57.1569,57.6233,24235.0
2022-11-03 12:00:00,65.46,66.02,65.42,65.95,25042.0,57.5969,58.0896,57.5617,58.028,25042.0
2022-11-03 12:30:00,65.87,65.95,65.42,65.89,17145.0,57.9576,58.028,57.5617,57.9752,17145.0
2022-11-03 13:00:00,65.85,65.93,65.73,65.84,23429.0,57.94,58.0104,57.8345,57.9312,23429.0
2022-11-03 13:30:00,65.81,65.89,65.4,65.41,47720.0,57.9048,57.9752,57.5441,57.5529,47720.0
2022-11-03 14:00:00,65.43,65.51,64.93,65.14,40270.0,57.5705,57.6409,57.1306,57.3153,40270.0
2022-11-03 14:30:00,65.1,65.18,64.86,64.86,31804.0,57.2801,57.3505,57.069,57.069,31804.0
2022-11-03 15:00:00,64.92,64.92,64.41,64.42,49272.0,57.1218,57.1218,56.673,56.6818,49272.0
2022-11-03 15:30:00,64.42,64.47,63.96,64.03,161845.0,56.6818,56.7258,56.2771,56.3387,161845.0
2022-11-04 09:30:00,65.62,66.12,65.44,66.12,14707.0,57.7377,58.1776,57.5793,58.1776,14707.0
2022-11-04 10:00:00,66.03,66.6,65.75,66.45,24335.0,58.0984,58.6,57.8521,58.468,24335.0
2022-11-04 10:30:00,66.51,66.54,65.77,65.87,18346.0,58.5208,58.5472,57.8697,57.9576,18346.0
2022-11-04 11:00:00,65.92,66.22,65.74,65.74,63163.0,58.0016,58.2656,57.8433,57.8433,63163.0
2022-11-04 11:30:00,65.68,65.71,64.32,64.38,14052.0,57.7905,57.8169,56.5938,56.6466,14052.0
2022-11-04 12:00:00,64.36,64.6,64.07,64.59,12921.0,56.629,56.8402,56.3739,56.8314,12921.0
2022-11-04 12:30:00,64.57,64.66,64.19,64.38,21273.0,56.8138,56.893,56.4794,56.6466,21273.0
2022-11-04 13:00:00,64.44,64.71,64.21,64.39,89862.0,56.6994,56.937,56.497,56.6554,89862.0
2022-11-04 13:30:00,64.33,64.87,64.32,64.72,17879.0,56.6026,57.0778,56.5938,56.9458,17879.0
2022-11-04 14:00:00,64.75,64.91,64.62,64.87,16667.0,56.9722,57.113,56.8578,57.0778,16667.0
2022-11-04 14:30:00,64.91,65.15,64.83,65.04,29635.0,57.113,57.3241,57.0426,57.2273,29635.0
2022-11-04 15:00:00,65.06,65.28,64.91,65.15,26069.0,57.2449,57.4385,57.113,57.3241,26069.0
2022-11-04 15:30:00,65.16,65.44,64.97,65.21,126073.0,57.3329,57.5793,57.1657,57.3769,126073.0
2022-11-07 09:30:00,65.48,65.77,64.99,65.21,48821.0,57.6145,57.8697,57.1833,57.3769,48821.0
2022-11-07 10:00:00,65.27,65.72,65.13,65.61,49692.0,57.4297,57.8257,57.3065,57.7289,49692.0
2022-11-07 10:30:00,65.61,65.83,65.23,65.78,28521.0,57.7289,57.9224,57.3945,57.8785,28521.0
2022-11-07 11:00:00,65.78,65.86,65.45,65.77,14403.0,57.8785,57.9488,57.5881,57.8697,14403.0
2022-11-07 11:30:00,65.77,65.89,65.06,65.06,29783.0,57.8697,57.9752,57.2449,57.2449,29783.0
2022-11-07 12:00:00,65.09,65.35,65.0,65.33,25544.0,57.2713,57.5001,57.1921,57.4825,25544.0
2022-11-07 12:30:00,65.38,65.46,65.01,65.08,17276.0,57.5265,57.5969,57.2009,57.2625,17276.0
2022-11-07 13:00:00,65.02,65.54,65.0,65.38,18216.0,57.2097,57.6673,57.1921,57.5265,18216.0
2022-11-07 13:30:00,65.38,65.63,65.38,65.6,16483.0,57.5265,57.7465,57.5265,57.7201,16483.0
2022-11-07 14:00:00,65.6,65.84,65.44,65.84,21270.0,57.7201,57.9312,57.5793,57.9312,21270.0
2022-11-07 14:30:00,65.85,65.98,65.69,65.71,31062.0,57.94,58.0544,57.7993,57.8169,31062.0
2022-11-07 15:00:00,65.73,66.11,65.73,66.09,32583.0,57.8345,58.1688,57.8345,58.1512,32583.0
2022-11-07 15:30:00,66.11,66.17,65.86,66.04,141682.0,58.1688,58.2216,57.9488,58.1072,141682.0
2022-11-08 09:30:00,66.99,66.99,65.68,65.74,16809.0,58.9431,58.9431,57.7905,57.8433,16809.0
2022-11-08 10:00:00,65.71,66.23,65.5,66.18,11033.0,57.8169,58.2744,57.6321,58.2304,11033.0
2022-11-08 10:30:00,66.28,66.87,66.16,66.87,13666.0,58.3184,58.8375,58.2128,58.8375,13666.0
2022-11-08 11:00:00,66.93,67.49,66.85,67.44,15135.0,58.8903,59.383,58.8199,59.339,15135.0
2022-11-08 11:30:00,67.48,67.68,67.46,67.68,14341.0,59.3742,59.5502,59.3566,59.5502,14341.0
2022-11-08 12:00:00,67.69,67.7,67.47,67.5,14506.0,59.559,59.5678,59.3654,59.3918,14506.0
2022-11-08 12:30:00,67.45,67.59,67.28,67.39,16691.0,59.3478,59.471,59.1983,59.2951,16691.0
2022-11-08 13:00:00,67.37,67.48,66.69,66.72,11535.0,59.2775,59.3742,58.6791,58.7055,11535.0
2022-11-08 13:30:00,66.72,66.85,66.38,66.38,11641.0,58.7055,58.8199,58.4064,58.4064,11641.0
2022-11-08 14:00:00,66.42,66.49,65.51,65.58,12549.0,58.4416,58.5032,57.6409,57.7025,12549.0
2022-11-08 14:30:00,65.57,66.09,65.44,66.0,17433.0,57.6937,58.1512,57.5793,58.072,17433.0
2022-11-08 15:00:00,65.99,66.22,65.98,66.2,26604.0,58.0632,58.2656,58.0544,58.248,26604.0
2022-11-08 15:30:00,66.19,66.56,66.18,66.42,94395.0,58.2392,58.5648,58.2304,58.4416,94395.0
2022-11-09 09:30:00,65.56,65.76,64.36,64.84,23770.0,57.6849,57.8609,56.629,57.0514,23770.0
2022-11-09 10:00:00,64.93,65.48,64.69,64.77,16086.0,57.1306,57.6145,56.9194,56.9898,16086.0
2022-11-09 10:30:00,64.87,65.06,64.55,64.74,20496.0,57.0778,57.2449,56.7962,56.9634,20496.0
2022-11-09 11:00:00,64.77,64.91,64.42,64.42,18809.0,56.9898,57.113,56.6818,56.6818,18809.0
2022-11-09 11:30:00,64.48,64.73,64.25,64.6,17533.0,56.7346,56.9546,56.5322,56.8402,17533.0
2022-11-09 12:00:00,64.61,64.66,64.2,64.33,20460.0,56.849,56.893,56.4882,56.6026,20460.0
2022-11-09 12:30:00,64.33,64.52,64.14,64.23,19364.0,56.6026,56.7698,56.4354,56.5146,19364.0
2022-11-09 13:00:00,64.24,64.32,63.93,64.0,37263.0,56.5234,56.5938,56.2507,56.3123,37263.0
2022-11-09 13:30:00,63.97,64.3,63.6,64.3,23673.0,56.2859,56.5762,55.9603,56.5762,23673.0
2022-11-09 14:00:00,64.28,64.63,64.2,64.27,38864.0,56.5586,56.8666,56.4882,56.5498,38864.0
2022-11-09 14:30:00,64.24,64.43,64.16,64.22,20848.0,56.5234,56.6906,56.453,56.5058,20848.0
2022-11-09 15:00:00,64.26,64.49,64.14,64.27,26632.0,56.541,56.7434,56.4354,56.5498,26632.0
2022-11-09 15:30:00,64.28,64.4,63.99,64.04,107643.0,56.5586,56.6642,56.3035,56.3475,107643.0
2022-11-10 09:30:00,66.16,67.36,65.96,67.27,47329.0,58.2128,59.2687,58.0368,59.1895,47329.0
2022-11-10 10:00:00,67.23,67.79,67.13,67.28,40839.0,59.1543,59.647,59.0663,59.1983,40839.0
2022-11-10 10:30:00,67.31,67.88,66.9,67.88,28568.0,59.2247,59.7262,58.8639,59.7262,28568.0
2022-11-10 11:00:00,67.98,68.51,67.87,68.49,14920.0,59.8142,60.2805,59.7174,60.2629,14920.0
2022-11-10 11:30:00,68.58,68.86,68.52,68.72,12628.0,60.3421,60.5885,60.2893,60.4653,12628.0
2022-11-10 12:00:00,68.66,68.7,67.89,67.98,29401.0,60.4125,60.4477,59.735,59.8142,29401.0
2022-11-10 12:30:00,68.01,68.17,67.75,67.75,10040.0,59.8406,59.9814,59.6118,59.6118,10040.0
2022-11-10 13:00:00,67.78,68.42,67.78,68.4,12914.0,59.6382,60.2013,59.6382,60.1837,12914.0
2022-11-10 13:30:00,68.36,68.63,68.33,68.49,13216.0,60.1485,60.3861,60.1221,60.2629,13216.0
2022-11-10 14:00:00,68.49,68.72,68.46,68.56,18487.0,60.2629,60.4653,60.2365,60.3245,18487.0
2022-11-10 14:30:00,68.48,68.67,68.39,68.67,12270.0,60.2541,60.4213,60.1749,60.4213,12270.0
2022-11-10 15:00:00,68.67,69.14,68.62,69.14,21819.0,60.4213,60.8348,60.3773,60.8348,21819.0
2022-11-10 15:30:00,69.12,69.92,69.08,69.89,139233.0,60.8172,61.5212,60.7821,61.4948,139233.0
2022-11-11 09:30:00,70.56,71.7,70.35,71.61,28030.0,62.0843,63.0873,61.8995,63.0081,28030.0
2022-11-11 10:00:00,71.61,72.12,70.86,71.73,45760.0,63.0081,63.4569,62.3482,63.1137,45760.0
2022-11-11 10:30:00,71.75,72.5,71.64,72.15,23455.0,63.1313,63.7912,63.0345,63.4833,23455.0
2022-11-11 11:00:00,72.14,72.4,71.6,71.62,17131.0,63.4745,63.7033,62.9993,63.0169,17131.0
2022-11-11 11:30:00,71.63,72.08,71.4,71.93,14889.0,63.0257,63.4217,62.8234,63.2897,14889.0
2022-11-11 12:00:00,71.93,72.14,71.81,72.01,10219.0,63.2897,63.4745,63.1841,63.3601,10219.0
2022-11-11 12:30:00,71.96,72.39,71.74,72.34,20840.0,63.3161,63.6945,63.1225,63.6505,20840.0
2022-11-11 13:00:00,72.38,72.63,72.35,72.56,14236.0,63.6857,63.9056,63.6593,63.844,14236.0
2022-11-11 13:30:00,72.55,72.65,72.3,72.48,12250.0,63.8352,63.9232,63.6153,63.7736,12250.0
2022-11-11 14:00:00,72.47,73.01,72.47,73.01,10726.0,63.7648,64.24,63.7648,64.24,10726.0
2022-11-11 14:30:00,73.01,73.43,73.0,73.31,22277.0,64.24,64.6095,64.2312,64.5039,22277.0
2022-11-11 15:00:00,73.31,73.38,72.74,73.2,56493.0,64.5039,64.5655,64.0024,64.4072,56493.0
2022-11-11 15:30:00,73.2,73.47,73.09,73.19,126231.0,64.4072,64.6447,64.3104,64.3984,126231.0
2022-11-14 09:30:00,72.45,72.99,71.32,71.75,18403.0,63.7472,64.2224,62.753,63.1313,18403.0
2022-11-14 10:00:00,71.74,72.23,71.41,71.41,19496.0,63.1225,63.5537,62.8322,62.8322,19496.0
2022-11-14 10:30:00,71.35,72.26,71.18,72.17,30883.0,62.7794,63.5801,62.6298,63.5009,30883.0
2022-11-14 11:00:00,72.14,72.31,70.94,71.47,28527.0,63.4745,63.6241,62.4186,62.885,28527.0
2022-11-14 11:30:00,71.41,71.71,71.41,71.64,12749.0,62.8322,63.0961,62.8322,63.0345,12749.0
2022-11-14 12:00:00,71.62,71.97,71.57,71.97,13714.0,63.0169,63.3249,62.973,63.3249,13714.0
2022-11-14 12:30:00,71.97,72.22,71.9,71.94,11663.0,63.3249,63.5449,63.2633,63.2985,11663.0
2022-11-14 13:00:00,71.94,72.44,71.93,72.39,15736.0,63.2985,63.7384,63.2897,63.6945,15736.0
2022-11-14 13:30:00,72.35,72.45,72.16,72.21,11108.0,63.6593,63.7472,63.4921,63.5361,11108.0
2022-11-14 14:00:00,72.2,72.2,71.87,71.95,17021.0,63.5273,63.5273,63.2369,63.3073,17021.0
2022-11-14 14:30:00,71.93,71.96,71.65,71.68,17107.0,63.2897,63.3161,63.0433,63.0697,17107.0
2022-11-14 15:00:00,71.67,71.8,71.2,71.34,30004.0,63.0609,63.1753,62.6474,62.7706,30004.0
2022-11-14 15:30:00,71.34,71.34,70.41,70.41,125291.0,62.7706,62.7706,61.9523,61.9523,125291.0
2022-11-15 09:30:00,72.04,72.99,71.42,71.99,12892.0,63.3865,64.2224,62.841,63.3425,12892.0
2022-11-15 10:00:00,72.23,72.45,71.87,72.32,10798.0,63.5537,63.7472,63.2369,63.6329,10798.0
2022-11-15 10:30:00,72.55,72.61,72.18,72.55,13967.0,63.8352,63.888,63.5097,63.8352,13967.0
2022-11-15 11:00:00,72.55,72.78,72.4,72.53,14198.0,63.8352,64.0376,63.7033,63.8176,14198.0
2022-11-15 11:30:00,72.67,72.85,72.53,72.83,5543.0,63.9408,64.0992,63.8176,64.0816,5543.0
2022-11-15 12:00:00,72.86,73.25,72.77,72.98,10019.0,64.108,64.4511,64.0288,64.2136,10019.0
2022-11-15 12:30:00,72.93,73.46,72.93,73.41,20500.0,64.1696,64.6359,64.1696,64.5919,20500.0
2022-11-15 13:00:00,73.49,73.55,72.44,72.45,23119.0,64.6623,64.7151,63.7384,63.7472,23119.0
2022-11-15 13:30:00,72.48,72.76,71.64,72.58,54868.0,63.7736,64.02,63.0345,63.8616,54868.0
2022-11-15 14:00:00,72.59,73.51,72.37,73.39,16566.0,63.8704,64.6799,63.6769,64.5743,16566.0
2022-11-15 14:30:00,73.37,73.79,73.22,73.62,41635.0,64.5567,64.9263,64.4248,64.7767,41635.0
2022-11-15 15:00:00,73.62,73.91,73.61,73.69,38331.0,64.7767,65.0319,64.7679,64.8383,38331.0
2022-11-15 15:30:00,73.7,74.07,73.44,74.05,172345.0,64.8471,65.1726,64.6183,65.1551,172345.0
2022-11-16 09:30:00,72.49,73.23,70.87,71.4,54108.0,63.7824,64.4336,62.357,62.8234,54108.0
2022-11-16 10:00:00,71.15,71.45,70.94,71.15,21262.0,62.6034,62.8674,62.4186,62.6034,21262.0
2022-11-16 10:30:00,71.13,71.31,70.92,71.12,25242.0,62.5858,62.7442,62.401,62.577,25242.0
2022-11-16 11:00:00,71.12,71.54,71.05,71.47,20516.0,62.577,62.9466,62.5154,62.885,20516.0
2022-11-16 11:30:00,71.47,71.82,71.34,71.37,16790.0,62.885,63.1929,62.7706,62.797,16790.0
2022-11-16 12:00:00,71.34,71.45,71.05,71.27,14064.0,62.7706,62.8674,62.5154,62.709,14064.0
2022-11-16 12:30:00,71.27,71.5,71.23,71.3,18896.0,62.709,62.9114,62.6738,62.7354,18896.0
2022-11-16 13:00:00,71.3,71.52,71.24,71.28,15630.0,62.7354,62.929,62.6826,62.7178,15630.0
2022-11-16 13:30:00,71.28,71.34,70.96,70.97,20966.0,62.7178,62.7706,62.4362,62.445,20966.0
2022-11-16 14:00:00,71.14,71.37,71.01,71.34,15766.0,62.5946,62.797,62.4802,62.7706,15766.0
2022-11-16 14:30:00,71.34,71.62,71.2,71.62,24222.0,62.7706,63.0169,62.6474,63.0169,24222.0
2022-11-16 15:00:00,71.6,71.66,71.11,71.17,33486.0,62.9993,63.0521,62.5682,62.621,33486.0
2022-11-16 15:30:00,71.17,71.43,70.48,70.65,173887.0,62.621,62.8498,62.0139,62.1635,173887.0
2022-11-17 09:30:00,69.2,69.86,69.09,69.09,15696.0,60.8876,61.4684,60.7909,60.7909,15696.0
2022-11-17 10:00:00,68.94,69.63,68.65,69.63,72540.0,60.6589,61.266,60.4037,61.266,72540.0
2022-11-17 10:30:00,69.64,69.64,68.96,69.08,20059.0,61.2748,61.2748,60.6765,60.7821,20059.0
2022-11-17 11:00:00,69.08,69.39,68.92,68.92,15032.0,60.7821,61.0548,60.6413,60.6413,15032.0
2022-11-17 11:30:00,68.95,69.37,68.46,69.31,26945.0,60.6677,61.0372,60.2365,60.9844,26945.0
2022-11-17 12:00:00,69.25,69.74,69.11,69.25,52842.0,60.9316,61.3628,60.8084,60.9316,52842.0
2022-11-17 12:30:00,69.25,70.16,69.21,69.88,154379.0,60.9316,61.7323,60.8964,61.486,154379.0
2022-11-17 13:00:00,69.84,70.19,69.74,69.99,54401.0,61.4508,61.7587,61.3628,61.5827,54401.0
2022-11-17 13:30:00,69.95,70.6,69.95,70.58,23010.0,61.5475,62.1195,61.5475,62.1019,23010.0
2022-11-17 14:00:00,70.58,70.83,70.3,70.31,24821.0,62.1019,62.3218,61.8555,61.8643,24821.0
2022-11-17 14:30:00,70.31,70.55,70.12,70.36,37466.0,61.8643,62.0755,61.6971,61.9083,37466.0
2022-11-17 15:00:00,70.35,70.64,70.25,70.45,44553.0,61.8995,62.1547,61.8115,61.9875,44553.0
2022-11-17 15:30:00,70.42,71.17,70.35,71.17,163310.0,61.9611,62.621,61.8995,62.621,163310.0
2022-11-18 09:30:00,73.26,75.3,73.08,74.24,111793.0,64.4599,66.2549,64.3016,65.3222,111793.0
2022-11-18 10:00:00,74.17,74.43,73.55,73.88,52747.0,65.2606,65.4894,64.7151,65.0055,52747.0
2022-11-18 10:30:00,73.88,74.03,73.3,73.54,25601.0,65.0055,65.1375,64.4951,64.7063,25601.0
2022-11-18 11:00:00,73.59,73.84,73.21,73.36,43481.0,64.7503,64.9703,64.416,64.5479,43481.0
2022-11-18 11:30:00,73.39,73.46,72.87,73.41,87666.0,64.5743,64.6359,64.1168,64.5919,87666.0
2022-11-18 12:00:00,73.4,74.49,73.4,74.41,61576.0,64.5831,65.5422,64.5831,65.4718,61576.0
2022-11-18 12:30:00,74.42,74.71,74.24,74.52,34276.0,65.4806,65.7358,65.3222,65.5686,34276.0
2022-11-18 13:00:00,74.51,74.86,74.44,74.86,18973.0,65.5598,65.8678,65.4982,65.8678,18973.0
2022-11-18 13:30:00,74.93,75.05,74.57,74.87,37285.0,65.9293,66.0349,65.6126,65.8766,37285.0
2022-11-18 14:00:00,74.87,75.01,74.57,74.65,25623.0,65.8766,65.9997,65.6126,65.683,25623.0
2022-11-18 14:30:00,74.64,74.69,74.44,74.69,19897.0,65.6742,65.7182,65.4982,65.7182,19897.0
2022-11-18 15:00:00,74.69,74.76,74.48,74.62,17856.0,65.7182,65.7798,65.5334,65.6566,17856.0
2022-11-18 15:30:00,74.62,74.91,74.3,74.9,174628.0,65.6566,65.9117,65.375,65.9029,174628.0
2022-11-21 09:30:00,74.03,74.89,74.03,74.7,24134.0,65.1375,65.8941,65.1375,65.727,24134.0
2022-11-21 10:00:00,74.73,75.17,74.73,74.82,57453.0,65.7534,66.1405,65.7534,65.8326,57453.0
2022-11-21 10:30:00,74.76,74.9,73.52,73.59,30112.0,65.7798,65.9029,64.6887,64.7503,30112.0
2022-11-21 11:00:00,73.56,73.65,72.9,72.9,30105.0,64.7239,64.8031,64.1432,64.1432,30105.0
2022-11-21 11:30:00,72.85,72.91,72.2,72.29,36554.0,64.0992,64.152,63.5273,63.6065,36554.0
2022-11-21 12:00:00,72.25,72.98,72.24,72.64,34308.0,63.5713,64.2136,63.5625,63.9144,34308.0
2022-11-21 12:30:00,72.65,73.08,72.56,72.9,24300.0,63.9232,64.3016,63.844,64.1432,24300.0
2022-11-21 13:00:00,72.97,73.44,72.93,73.14,15007.0,64.2048,64.6183,64.1696,64.3544,15007.0
2022-11-21 13:30:00,73.14,73.14,72.31,72.36,17560.0,64.3544,64.3544,63.6241,63.6681,17560.0
2022-11-21 14:00:00,72.34,72.55,72.17,72.17,19934.0,63.6505,63.8352,63.5009,63.5009,19934.0
2022-11-21 14:30:00,72.25,73.16,71.93,73.11,38607.0,63.5713,64.372,63.2897,64.328,38607.0
2022-11-21 15:00:00,73.11,73.36,72.97,73.12,54031.0,64.328,64.5479,64.2048,64.3368,54031.0
2022-11-21 15:30:00,73.13,73.57,72.97,73.57,128496.0,64.3456,64.7327,64.2048,64.7327,128496.0
2022-11-22 09:30:00,74.41,75.36,74.08,74.58,45497.0,65.4718,66.3077,65.1814,65.6214,45497.0
2022-11-22 10:00:00,74.56,75.29,74.56,75.09,18211.0,65.6038,66.2461,65.6038,66.0701,18211.0
2022-11-22 10:30:00,75.04,75.11,74.38,74.79,17567.0,66.0261,66.0877,65.4454,65.8062,17567.0
2022-11-22 11:00:00,74.94,74.94,74.47,74.75,18134.0,65.9381,65.9381,65.5246,65.771,18134.0
2022-11-22 11:30:00,74.75,74.78,74.48,74.68,11748.0,65.771,65.7974,65.5334,65.7094,11748.0
2022-11-22 12:00:00,74.68,74.74,74.52,74.52,17350.0,65.7094,65.7622,65.5686,65.5686,17350.0
2022-11-22 12:30:00,74.54,74.92,74.54,74.86,15923.0,65.5862,65.9205,65.5862,65.8678,15923.0
2022-11-22 13:00:00,74.81,75.01,74.75,74.84,16017.0,65.8238,65.9997,65.771,65.8502,16017.0
2022-11-22 13:30:00,74.85,74.89,74.51,74.52,16879.0,65.859,65.8941,65.5598,65.5686,16879.0
2022-11-22 14:00:00,74.51,74.54,74.08,74.28,13703.0,65.5598,65.5862,65.1814,65.3574,13703.0
2022-11-22 14:30:00,74.28,74.49,74.19,74.44,21888.0,65.3574,65.5422,65.2782,65.4982,21888.0
2022-11-22 15:00:00,74.43,74.88,74.43,74.85,24138.0,65.4894,65.8854,65.4894,65.859,24138.0
2022-11-22 15:30:00,74.86,75.48,74.85,75.45,122659.0,65.8678,66.4133,65.859,66.3869,122659.0
2022-11-23 09:30:00,75.27,76.0,75.04,75.38,19309.0,66.2285,66.8708,66.0261,66.3253,19309.0
2022-11-23 10:00:00,75.21,75.64,75.19,75.64,7288.0,66.1757,66.5541,66.1581,66.5541,7288.0
2022-11-23 10:30:00,75.58,75.82,75.46,75.72,9678.0,66.5013,66.7124,66.3957,66.6244,9678.0
2022-11-23 11:00:00,75.79,75.91,75.5,75.51,7426.0,66.686,66.7916,66.4309,66.4397,7426.0
2022-11-23 11:30:00,75.52,75.52,74.76,74.87,6678.0,66.4485,66.4485,65.7798,65.8766,6678.0
2022-11-23 12:00:00,74.88,75.05,74.88,74.99,6874.0,65.8854,66.0349,65.8854,65.9821,6874.0
2022-11-23 12:30:00,75.02,75.12,74.61,74.61,9761.0,66.0085,66.0965,65.6478,65.6478,9761.0
2022-11-23 13:00:00,74.6,74.87,74.56,74.87,8313.0,65.639,65.8766,65.6038,65.8766,8313.0
2022-11-23 13:30:00,74.9,75.07,74.87,74.87,11442.0,65.9029,66.0525,65.8766,65.8766,11442.0
2022-11-23 14:00:00,74.96,75.35,74.85,75.08,11831.0,65.9557,66.2989,65.859,66.0613,11831.0
2022-11-23 14:30:00,75.08,75.14,74.8,75.01,13115.0,66.0613,66.1141,65.815,65.9997,13115.0
2022-11-23 15:00:00,74.97,75.27,74.95,75.2,12977.0,65.9645,66.2285,65.9469,66.1669,12977.0
2022-11-23 15:30:00,75.23,75.35,75.11,75.34,45948.0,66.1933,66.2989,66.0877,66.2901,45948.0
2022-11-25 09:30:00,74.92,75.73,74.92,75.23,12862.0,65.9205,66.6332,65.9205,66.1933,12862.0
2022-11-25 10:00:00,75.19,75.71,75.17,75.56,6892.0,66.1581,66.6157,66.1405,66.4837,6892.0
2022-11-25 10:30:00,75.53,75.72,75.29,75.69,11485.0,66.4573,66.6244,66.2461,66.5981,11485.0
2022-11-25 11:00:00,75.71,75.97,75.69,75.8,7247.0,66.6157,66.8444,66.5981,66.6948,7247.0
2022-11-25 11:30:00,75.71,75.9,75.59,75.78,12725.0,66.6157,66.7828,66.5101,66.6772,12725.0
2022-11-25 12:00:00,75.8,75.8,75.24,75.33,28011.0,66.6948,66.6948,66.2021,66.2813,28011.0
2022-11-25 12:30:00,75.41,75.41,74.92,75.18,36494.0,66.3517,66.3517,65.9205,66.1493,36494.0
2022-11-28 09:30:00,73.53,74.62,73.31,73.89,14221.0,65.3623,66.3312,65.1667,65.6823,14221.0
2022-11-28 10:00:00,73.78,73.93,73.56,73.76,14477.0,65.5845,65.7179,65.389,65.5668,14477.0
2022-11-28 10:30:00,73.9,73.97,73.66,73.69,7599.0,65.6912,65.7534,65.4779,65.5045,7599.0
2022-11-28 11:00:00,73.74,73.88,73.41,73.46,21025.0,65.549,65.6734,65.2556,65.3001,21025.0
2022-11-28 11:30:00,73.44,73.65,73.37,73.48,10444.0,65.2823,65.469,65.2201,65.3179,10444.0
2022-11-28 12:00:00,73.46,73.91,73.19,73.87,29099.0,65.3001,65.7001,65.0601,65.6645,29099.0
2022-11-28 12:30:00,73.86,74.07,73.52,73.64,14539.0,65.6556,65.8423,65.3534,65.4601,14539.0
2022-11-28 13:00:00,73.62,73.78,73.6,73.69,15414.0,65.4423,65.5845,65.4245,65.5045,15414.0
2022-11-28 13:30:00,73.69,73.74,73.45,73.45,16622.0,65.5045,65.549,65.2912,65.2912,16622.0
2022-11-28 14:00:00,73.44,73.57,73.11,73.19,12087.0,65.2823,65.3979,64.989,65.0601,12087.0
2022-11-28 14:30:00,73.17,73.42,73.16,73.35,14548.0,65.0423,65.2645,65.0334,65.2023,14548.0
2022-11-28 15:00:00,73.27,73.33,72.91,73.01,15138.0,65.1312,65.1845,64.8112,64.9001,15138.0
2022-11-28 15:30:00,73.0,73.21,72.92,73.06,103987.0,64.8912,65.0779,64.8201,64.9445,103987.0
2022-11-29 09:30:00,73.17,73.6,72.74,73.3,17303.0,65.0423,65.4245,64.6601,65.1579,17303.0
2022-11-29 10:00:00,73.39,73.49,73.02,73.48,21157.0,65.2379,65.3267,64.909,65.3179,21157.0
2022-11-29 10:30:00,73.48,74.05,73.27,74.05,15597.0,65.3179,65.8245,65.1312,65.8245,15597.0
2022-11-29 11:00:00,74.01,74.11,73.44,73.48,15257.0,65.789,65.8779,65.2823,65.3179,15257.0
2022-11-29 11:30:00,73.5,74.02,73.42,73.94,19798.0,65.3356,65.7979,65.2645,65.7268,19798.0
2022-11-29 12:00:00,73.95,74.16,73.85,73.98,9613.0,65.7357,65.9223,65.6468,65.7623,9613.0
2022-11-29 12:30:00,73.96,74.06,73.76,73.98,8706.0,65.7445,65.8334,65.5668,65.7623,8706.0
2022-11-29 13:00:00,73.94,74.08,73.89,73.95,8945.0,65.7268,65.8512,65.6823,65.7357,8945.0
2022-11-29 13:30:00,73.95,74.03,73.78,73.89,9895.0,65.7357,65.8068,65.5845,65.6823,9895.0
2022-11-29 14:00:00,73.89,74.0,73.42,73.5,14975.0,65.6823,65.7801,65.2645,65.3356,14975.0
2022-11-29 14:30:00,73.45,73.45,73.23,73.37,15033.0,65.2912,65.2912,65.0956,65.2201,15033.0
2022-11-29 15:00:00,73.38,73.49,73.25,73.39,26505.0,65.229,65.3267,65.1134,65.2379,26505.0
2022-11-29 15:30:00,73.38,73.75,72.99,73.11,124696.0,65.229,65.5579,64.8823,64.989,124696.0
2022-11-30 09:30:00,73.27,73.28,72.37,72.37,10327.0,65.1312,65.1401,64.3312,64.3312,10327.0
2022-11-30 10:00:00,72.37,72.44,71.93,72.08,12806.0,64.3312,64.3934,63.94,64.0734,12806.0
2022-11-30 10:30:00,72.08,72.1,71.77,71.78,10099.0,64.0734,64.0911,63.7978,63.8067,10099.0
2022-11-30 11:00:00,71.82,72.16,71.81,71.93,9026.0,63.8423,64.1445,63.8334,63.94,9026.0
2022-11-30 11:30:00,71.99,71.99,71.47,71.54,16274.0,63.9934,63.9934,63.5311,63.5934,16274.0
2022-11-30 12:00:00,71.51,71.77,70.97,71.16,30989.0,63.5667,63.7978,63.0867,63.2556,30989.0
2022-11-30 12:30:00,71.13,71.25,70.99,71.22,15901.0,63.2289,63.3356,63.1044,63.3089,15901.0
2022-11-30 13:00:00,71.2,71.41,71.16,71.16,12782.0,63.2911,63.4778,63.2556,63.2556,12782.0
2022-11-30 13:30:00,71.13,72.15,71.04,72.15,20602.0,63.2289,64.1356,63.1489,64.1356,20602.0
2022-11-30 14:00:00,72.16,72.54,72.05,72.39,22111.0,64.1445,64.4823,64.0467,64.3489,22111.0
2022-11-30 14:30:00,72.34,72.4,71.99,72.13,19714.0,64.3045,64.3578,63.9934,64.1178,19714.0
2022-11-30 15:00:00,72.14,72.64,72.06,72.58,37322.0,64.1267,64.5712,64.0556,64.5178,37322.0
2022-11-30 15:30:00,72.55,73.03,72.54,73.0,102217.0,64.4912,64.9178,64.4823,64.8912,102217.0
2022-12-01 09:30:00,73.18,74.25,73.18,74.14,23592.0,65.0512,66.0023,65.0512,65.9045,23592.0
2022-12-01 10:00:00,74.17,74.26,73.39,73.45,16096.0,65.9312,66.0112,65.2379,65.2912,16096.0
2022-12-01 10:30:00,73.45,73.82,73.33,73.74,14609.0,65.2912,65.6201,65.1845,65.549,14609.0
2022-12-01 11:00:00,73.78,73.99,73.66,73.82,10662.0,65.5845,65.7712,65.4779,65.6201,10662.0
2022-12-01 11:30:00,73.87,74.17,73.8,74.1,10846.0,65.6645,65.9312,65.6023,65.869,10846.0
2022-12-01 12:00:00,74.02,74.02,73.59,73.64,12693.0,65.7979,65.7979,65.4156,65.4601,12693.0
2022-12-01 12:30:00,73.59,73.76,73.37,73.61,13691.0,65.4156,65.5668,65.2201,65.4334,13691.0
2022-12-01 13:00:00,73.59,73.74,73.34,73.46,10840.0,65.4156,65.549,65.1934,65.3001,10840.0
2022-12-01 13:30:00,73.45,73.48,73.1,73.12,7544.0,65.2912,65.3179,64.9801,64.9978,7544.0
2022-12-01 14:00:00,73.17,73.3,72.92,73.03,14247.0,65.0423,65.1579,64.8201,64.9178,14247.0
2022-12-01 14:30:00,72.98,73.09,72.85,72.95,14947.0,64.8734,64.9712,64.7578,64.8467,14947.0
2022-12-01 15:00:00,72.98,73.15,72.75,72.85,21668.0,64.8734,65.0245,64.6689,64.7578,21668.0
2022-12-01 15:30:00,72.83,73.2,72.79,73.11,89860.0,64.7401,65.069,64.7045,64.989,89860.0
2022-12-02 09:30:00,72.38,72.96,71.99,72.4,18759.0,64.34,64.8556,63.9934,64.3578,18759.0
2022-12-02 10:00:00,72.44,73.19,72.0,72.02,21031.0,64.3934,65.0601,64.0023,64.02,21031.0
2022-12-02 10:30:00,72.09,72.65,71.99,72.48,14591.0,64.0823,64.5801,63.9934,64.4289,14591.0
2022-12-02 11:00:00,72.49,73.12,72.45,73.06,10366.0,64.4378,64.9978,64.4023,64.9445,10366.0
2022-12-02 11:30:00,73.11,73.43,73.1,73.34,6394.0,64.989,65.2734,64.9801,65.1934,6394.0
2022-12-02 12:00:00,73.31,73.38,73.25,73.34,6836.0,65.1667,65.229,65.1134,65.1934,6836.0
2022-12-02 12:30:00,73.35,73.48,73.28,73.31,6854.0,65.2023,65.3179,65.1401,65.1667,6854.0
2022-12-02 13:00:00,73.31,73.31,72.96,72.98,16892.0,65.1667,65.1667,64.8556,64.8734,16892.0
2022-12-02 13:30:00,72.97,73.02,72.91,72.96,9230.0,64.8645,64.909,64.8112,64.8556,9230.0
2022-12-02 14:00:00,72.96,73.17,72.78,73.11,21107.0,64.8556,65.0423,64.6956,64.989,21107.0
2022-12-02 14:30:00,73.11,73.7,73.05,73.65,13325.0,64.989,65.5134,64.9356,65.469,13325.0
2022-12-02 15:00:00,73.69,73.82,73.6,73.66,18518.0,65.5045,65.6201,65.4245,65.4779,18518.0
2022-12-02 15:30:00,73.66,73.66,73.05,73.14,90062.0,65.4779,65.4779,64.9356,65.0156,90062.0
2022-12-05 09:30:00,72.08,72.44,70.86,71.28,28757.0,64.0734,64.3934,62.9889,63.3622,28757.0
2022-12-05 10:00:00,71.2,71.74,70.81,71.39,15052.0,63.2911,63.7711,62.9444,63.46,15052.0
2022-12-05 10:30:00,71.32,71.64,71.17,71.58,44905.0,63.3978,63.6822,63.2645,63.6289,44905.0
2022-12-05 11:00:00,71.61,72.0,71.3,71.35,46913.0,63.6556,64.0023,63.38,63.4245,46913.0
2022-12-05 11:30:00,71.39,72.3,71.33,72.03,60594.0,63.46,64.2689,63.4067,64.0289,60594.0
2022-12-05 12:00:00,72.03,72.31,71.92,72.04,52294.0,64.0289,64.2778,63.9311,64.0378,52294.0
2022-12-05 12:30:00,72.05,72.33,72.01,72.23,20739.0,64.0467,64.2956,64.0111,64.2067,20739.0
2022-12-05 13:00:00,72.25,72.32,72.09,72.32,15886.0,64.2245,64.2867,64.0823,64.2867,15886.0
2022-12-05 13:30:00,72.31,72.64,72.31,72.4,13176.0,64.2778,64.5712,64.2778,64.3578,13176.0
2022-12-05 14:00:00,72.4,72.56,72.19,72.2,11537.0,64.3578,64.5001,64.1712,64.18,11537.0
2022-12-05 14:30:00,72.17,72.21,71.93,72.13,13751.0,64.1534,64.1889,63.94,64.1178,13751.0
2022-12-05 15:00:00,72.15,72.23,71.84,71.85,19340.0,64.1356,64.2067,63.86,63.8689,19340.0
2022-12-05 15:30:00,71.83,72.42,71.83,72.35,107220.0,63.8511,64.3756,63.8511,64.3134,107220.0
2022-12-06 09:30:00,72.3,72.9,71.83,71.83,20077.0,64.2689,64.8023,63.8511,63.8511,20077.0
2022-12-06 10:00:00,72.0,72.05,71.42,71.56,31771.0,64.0023,64.0467,63.4867,63.6111,31771.0
2022-12-06 10:30:00,71.58,71.58,71.01,71.23,19874.0,63.6289,63.6289,63.1222,63.3178,19874.0
2022-12-06 11:00:00,71.28,71.56,71.16,71.35,13054.0,63.3622,63.6111,63.2556,63.4245,13054.0
2022-12-06 11:30:00,71.36,71.69,71.35,71.49,14504.0,63.4333,63.7267,63.4245,63.5489,14504.0
2022-12-06 12:00:00,71.48,71.66,71.42,71.66,11216.0,63.54,63.7,63.4867,63.7,11216.0
2022-12-06 12:30:00,71.63,71.71,71.11,71.13,17185.0,63.6734,63.7445,63.2111,63.2289,17185.0
2022-12-06 13:00:00,71.17,71.18,70.49,70.53,9899.0,63.2645,63.2733,62.66,62.6955,9899.0
2022-12-06 13:30:00,70.48,70.8,70.48,70.7,17400.0,62.6511,62.9356,62.6511,62.8467,17400.0
2022-12-06 14:00:00,70.72,70.91,70.67,70.85,15578.0,62.8644,63.0333,62.82,62.98,15578.0
2022-12-06 14:30:00,70.82,70.94,70.65,70.85,19303.0,62.9533,63.06,62.8022,62.98,19303.0
2022-12-06 15:00:00,70.9,71.13,70.68,70.73,23670.0,63.0244,63.2289,62.8289,62.8733,23670.0
2022-12-06 15:30:00,70.74,71.47,70.74,71.24,85148.0,62.8822,63.5311,62.8822,63.3267,85148.0
2022-12-07 09:30:00,71.05,72.03,70.84,71.75,10216.0,63.1578,64.0289,62.9711,63.78,10216.0
2022-12-07 10:00:00,71.65,72.05,71.64,72.03,15099.0,63.6911,64.0467,63.6822,64.0289,15099.0
2022-12-07 10:30:00,72.07,72.74,72.07,72.59,7528.0,64.0645,64.6601,64.0645,64.5267,7528.0
2022-12-07 11:00:00,72.6,72.85,72.29,72.29,24897.0,64.5356,64.7578,64.26,64.26,24897.0
2022-12-07 11:30:00,72.31,72.58,72.28,72.53,14788.0,64.2778,64.5178,64.2512,64.4734,14788.0
2022-12-07 12:00:00,72.52,72.52,71.8,71.8,7836.0,64.4645,64.4645,63.8245,63.8245,7836.0
2022-12-07 12:30:00,71.81,72.06,71.74,72.03,7151.0,63.8334,64.0556,63.7711,64.0289,7151.0
2022-12-07 13:00:00,72.06,72.16,71.87,71.93,7127.0,64.0556,64.1445,63.8867,63.94,7127.0
2022-12-07 13:30:00,71.95,71.96,71.64,71.7,7837.0,63.9578,63.9667,63.6822,63.7356,7837.0
2022-12-07 14:00:00,71.71,71.72,71.44,71.52,6086.0,63.7445,63.7534,63.5045,63.5756,6086.0
2022-12-07 14:30:00,71.48,71.91,71.44,71.88,19531.0,63.54,63.9223,63.5045,63.8956,19531.0
2022-12-07 15:00:00,71.89,72.24,71.87,72.22,28595.0,63.9045,64.2156,63.8867,64.1978,28595.0
2022-12-07 15:30:00,72.22,72.22,71.79,71.79,66149.0,64.1978,64.1978,63.8156,63.8156,66149.0
2022-12-08 09:30:00,71.94,72.9,71.77,72.69,12503.0,63.9489,64.8023,63.7978,64.6156,12503.0
2022-12-08 10:00:00,72.67,73.16,72.58,72.91,30558.0,64.5978,65.0334,64.5178,64.8112,30558.0
2022-12-08 10:30:00,72.94,72.94,72.49,72.5,10835.0,64.8378,64.8378,64.4378,64.4467,10835.0
2022-12-08 11:00:00,72.57,72.65,72.0,72.0,10858.0,64.5089,64.5801,64.0023,64.0023,10858.0
2022-12-08 11:30:00,72.04,72.24,71.87,72.05,13444.0,64.0378,64.2156,63.8867,64.0467,13444.0
2022-12-08 12:00:00,72.05,72.25,71.89,72.03,9266.0,64.0467,64.2245,63.9045,64.0289,9266.0
2022-12-08 12:30:00,72.0,72.11,71.85,71.94,10013.0,64.0023,64.1,63.8689,63.9489,10013.0
2022-12-08 13:00:00,71.94,72.25,71.94,72.1,11609.0,63.9489,64.2245,63.9489,64.0911,11609.0
2022-12-08 13:30:00,72.12,72.38,72.1,72.15,13294.0,64.1089,64.34,64.0911,64.1356,13294.0
2022-12-08 14:00:00,72.14,72.25,71.92,72.11,13373.0,64.1267,64.2245,63.9311,64.1,13373.0
2022-12-08 14:30:00,72.13,72.3,72.06,72.23,15622.0,64.1178,64.2689,64.0556,64.2067,15622.0
2022-12-08 15:00:00,72.22,72.22,71.93,72.03,22551.0,64.1978,64.1978,63.94,64.0289,22551.0
2022-12-08 15:30:00,72.03,72.4,71.95,72.4,70373.0,64.0289,64.3578,63.9578,64.3578,70373.0
2022-12-09 09:30:00,71.68,72.51,71.15,72.27,14218.0,63.7178,64.4556,63.2467,64.2423,14218.0
2022-12-09 10:00:00,72.32,73.09,72.18,73.01,19641.0,64.2867,64.9712,64.1623,64.9001,19641.0
2022-12-09 10:30:00,73.07,73.28,72.83,73.19,15945.0,64.9534,65.1401,64.7401,65.0601,15945.0
2022-12-09 11:00:00,73.17,73.2,72.63,72.81,10058.0,65.0423,65.069,64.5623,64.7223,10058.0
2022-12-09 11:30:00,72.76,72.94,72.74,72.89,9372.0,64.6778,64.8378,64.6601,64.7934,9372.0
2022-12-09 12:00:00,72.89,73.02,72.77,72.82,8550.0,64.7934,64.909,64.6867,64.7312,8550.0
2022-12-09 12:30:00,72.84,73.05,72.84,72.95,10041.0,64.749,64.9356,64.749,64.8467,10041.0
2022-12-09 13:00:00,72.93,73.04,72.87,72.95,13124.0,64.829,64.9267,64.7756,64.8467,13124.0
2022-12-09 13:30:00,72.97,73.03,72.78,72.79,10776.0,64.8645,64.9178,64.6956,64.7045,10776.0
2022-12-09 14:00:00,72.81,72.82,72.51,72.51,11962.0,64.7223,64.7312,64.4556,64.4556,11962.0
2022-12-09 14:30:00,72.46,72.78,72.43,72.68,12828.0,64.4112,64.6956,64.3845,64.6067,12828.0
2022-12-09 15:00:00,72.7,72.88,72.26,72.31,25363.0,64.6245,64.7845,64.2334,64.2778,25363.0
2022-12-09 15:30:00,72.28,72.28,71.73,71.77,44266.0,64.2512,64.2512,63.7622,63.7978,44266.0
2022-12-12 09:30:00,71.97,72.27,71.34,72.23,13320.0,63.9756,64.2423,63.4156,64.2067,13320.0
2022-12-12 10:00:00,72.22,72.57,72.13,72.44,19094.0,64.1978,64.5089,64.1178,64.3934,19094.0
2022-12-12 10:30:00,72.37,72.83,72.36,72.8,12512.0,64.3312,64.7401,64.3223,64.7134,12512.0
2022-12-12 11:00:00,72.8,73.1,72.71,73.06,14167.0,64.7134,64.9801,64.6334,64.9445,14167.0
2022-12-12 11:30:00,73.01,73.12,72.85,73.02,9153.0,64.9001,64.9978,64.7578,64.909,9153.0
2022-12-12 12:00:00,73.03,73.24,72.98,73.16,12625.0,64.9178,65.1045,64.8734,65.0334,12625.0
2022-12-12 12:30:00,73.16,73.18,72.98,73.07,12424.0,65.0334,65.0512,64.8734,64.9534,12424.0
2022-12-12 13:00:00,73.12,73.12,72.88,72.88,9724.0,64.9978,64.9978,64.7845,64.7845,9724.0
2022-12-12 13:30:00,72.92,72.96,72.52,72.56,8844.0,64.8201,64.8556,64.4645,64.5001,8844.0
2022-12-12 14:00:00,72.6,72.89,72.5,72.84,15827.0,64.5356,64.7934,64.4467,64.749,15827.0
2022-12-12 14:30:00,72.87,72.87,72.62,72.7,46070.0,64.7756,64.7756,64.5534,64.6245,46070.0
2022-12-12 15:00:00,72.74,72.85,72.62,72.76,22271.0,64.6601,64.7578,64.5534,64.6778,22271.0
2022-12-12 15:30:00,72.76,72.96,72.55,72.93,97731.0,64.6778,64.8556,64.4912,64.829,97731.0
2022-12-13 09:30:00,74.99,75.32,73.99,73.99,56791.0,66.6601,66.9535,65.7712,65.7712,56791.0
2022-12-13 10:00:00,74.1,74.12,73.22,73.24,36065.0,65.869,65.8868,65.0867,65.1045,36065.0
2022-12-13 10:30:00,73.3,73.33,72.15,72.19,20338.0,65.1579,65.1845,64.1356,64.1712,20338.0
2022-12-13 11:00:00,72.19,72.56,72.19,72.47,22214.0,64.1712,64.5001,64.1712,64.4201,22214.0
2022-12-13 11:30:00,72.43,72.49,71.81,71.98,16084.0,64.3845,64.4378,63.8334,63.9845,16084.0
2022-12-13 12:00:00,72.04,72.2,71.94,72.01,10554.0,64.0378,64.18,63.9489,64.0111,10554.0
2022-12-13 12:30:00,72.01,72.34,71.72,72.18,23727.0,64.0111,64.3045,63.7534,64.1623,23727.0
2022-12-13 13:00:00,72.23,72.41,72.09,72.41,16379.0,64.2067,64.3667,64.0823,64.3667,16379.0
2022-12-13 13:30:00,72.42,72.55,72.35,72.4,21609.0,64.3756,64.4912,64.3134,64.3578,21609.0
2022-12-13 14:00:00,72.48,72.84,72.46,72.84,16533.0,64.4289,64.749,64.4112,64.749,16533.0
2022-12-13 14:30:00,72.82,73.08,72.55,72.62,30069.0,64.7312,64.9623,64.4912,64.5534,30069.0
2022-12-13 15:00:00,72.58,72.69,72.31,72.52,31774.0,64.5178,64.6156,64.2778,64.4645,31774.0
2022-12-13 15:30:00,72.54,72.55,71.97,72.18,117222.0,64.4823,64.4912,63.9756,64.1623,117222.0
2022-12-14 09:30:00,72.21,72.81,71.89,72.24,7853.0,64.1889,64.7223,63.9045,64.2156,7853.0
2022-12-14 10:00:00,72.15,72.29,71.72,71.87,9450.0,64.1356,64.26,63.7534,63.8867,9450.0
2022-12-14 10:30:00,71.85,71.89,71.66,71.89,5095.0,63.8689,63.9045,63.7,63.9045,5095.0
2022-12-14 11:00:00,71.95,72.16,71.92,72.11,14530.0,63.9578,64.1445,63.9311,64.1,14530.0
2022-12-14 11:30:00,72.12,72.18,71.74,71.84,8696.0,64.1089,64.1623,63.7711,63.86,8696.0
2022-12-14 12:00:00,71.84,72.45,71.84,72.42,12467.0,63.86,64.4023,63.86,64.3756,12467.0
2022-12-14 12:30:00,72.42,72.42,72.04,72.04,11629.0,64.3756,64.3756,64.0378,64.0378,11629.0
2022-12-14 13:00:00,72.03,72.25,71.86,72.25,8348.0,64.0289,64.2245,63.8778,64.2245,8348.0
2022-12-14 13:30:00,72.26,72.62,72.16,72.16,12372.0,64.2334,64.5534,64.1445,64.1445,12372.0
2022-12-14 14:00:00,71.73,71.91,70.8,71.44,23907.0,63.7622,63.9223,62.9356,63.5045,23907.0
2022-12-14 14:30:00,71.27,71.69,70.53,71.28,28662.0,63.3533,63.7267,62.6955,63.3622,28662.0
2022-12-14 15:00:00,71.29,71.93,70.98,70.98,22110.0,63.3711,63.94,63.0956,63.0956,22110.0
2022-12-14 15:30:00,70.85,71.36,70.75,71.11,91410.0,62.98,63.4333,62.8911,63.2111,91410.0
2022-12-15 09:30:00,69.79,70.41,69.3,69.48,18282.0,62.0377,62.5889,61.6022,61.7622,18282.0
2022-12-15 10:00:00,69.33,70.4,69.32,70.28,26591.0,61.6288,62.58,61.62,62.4733,26591.0
2022-12-15 10:30:00,70.24,70.67,70.08,70.21,26817.0,62.4378,62.82,62.2955,62.4111,26817.0
2022-12-15 11:00:00,70.27,70.44,70.05,70.05,12421.0,62.4644,62.6155,62.2689,62.2689,12421.0
2022-12-15 11:30:00,70.05,70.29,69.96,70.06,11812.0,62.2689,62.4822,62.1889,62.2778,11812.0
2022-12-15 12:00:00,70.07,70.3,70.07,70.21,15580.0,62.2866,62.4911,62.2866,62.4111,15580.0
2022-12-15 12:30:00,70.21,70.58,70.13,70.2,17425.0,62.4111,62.74,62.34,62.4022,17425.0
2022-12-15 13:00:00,70.18,70.21,69.91,70.05,15336.0,62.3844,62.4111,62.1444,62.2689,15336.0
2022-12-15 13:30:00,70.02,70.26,69.99,70.23,15353.0,62.2422,62.4555,62.2155,62.4289,15353.0
2022-12-15 14:00:00,70.23,70.24,69.86,69.93,19476.0,62.4289,62.4378,62.1,62.1622,19476.0
2022-12-15 14:30:00,69.92,70.27,69.82,70.27,25874.0,62.1533,62.4644,62.0644,62.4644,25874.0
2022-12-15 15:00:00,70.27,70.36,70.1,70.33,27101.0,62.4644,62.5444,62.3133,62.5178,27101.0
2022-12-15 15:30:00,70.33,70.33,69.95,70.01,107012.0,62.5178,62.5178,62.18,62.2333,107012.0
2022-12-16 09:30:00,69.03,70.09,69.03,69.8,36518.0,61.3622,62.3044,61.3622,62.0466,36518.0
2022-12-16 10:00:00,69.66,69.66,69.15,69.36,7810.0,61.9222,61.9222,61.4688,61.6555,7810.0
2022-12-16 10:30:00,69.38,69.67,69.38,69.42,6396.0,61.6733,61.9311,61.6733,61.7088,6396.0
2022-12-16 11:00:00,69.45,69.66,69.27,69.45,9718.0,61.7355,61.9222,61.5755,61.7355,9718.0
2022-12-16 11:30:00,69.41,69.52,69.01,69.05,10919.0,61.7,61.7977,61.3444,61.3799,10919.0
2022-12-16 12:00:00,69.05,69.14,68.69,68.86,7299.0,61.3799,61.4599,61.0599,61.211,7299.0
2022-12-16 12:30:00,68.85,68.98,68.78,68.84,9269.0,61.2022,61.3177,61.1399,61.1933,9269.0
2022-12-16 13:00:00,68.83,68.99,68.79,68.91,11194.0,61.1844,61.3266,61.1488,61.2555,11194.0
2022-12-16 13:30:00,68.9,69.19,68.9,68.98,11710.0,61.2466,61.5044,61.2466,61.3177,11710.0
2022-12-16 14:00:00,68.97,69.02,68.8,68.8,14303.0,61.3088,61.3533,61.1577,61.1577,14303.0
2022-12-16 14:30:00,68.8,69.1,68.75,69.09,16849.0,61.1577,61.4244,61.1133,61.4155,16849.0
2022-12-16 15:00:00,69.11,69.27,68.95,69.03,25622.0,61.4333,61.5755,61.2911,61.3622,25622.0
2022-12-16 15:30:00,69.02,69.41,69.02,69.31,72081.0,61.3533,61.7,61.3533,61.6111,72081.0
2022-12-19 09:30:00,69.31,69.58,68.82,68.86,14998.0,61.6111,61.8511,61.1755,61.211,14998.0
2022-12-19 10:00:00,68.76,69.29,68.7,69.29,19832.0,61.1222,61.5933,61.0688,61.5933,19832.0
2022-12-19 10:30:00,69.26,69.39,68.95,69.03,10783.0,61.5666,61.6822,61.2911,61.3622,10783.0
2022-12-19 11:00:00,69.0,69.28,68.91,69.23,20422.0,61.3355,61.5844,61.2555,61.5399,20422.0
2022-12-19 11:30:00,69.23,69.43,69.05,69.43,25750.0,61.5399,61.7177,61.3799,61.7177,25750.0
2022-12-19 12:00:00,69.4,69.72,69.4,69.65,14420.0,61.6911,61.9755,61.6911,61.9133,14420.0
2022-12-19 12:30:00,69.59,69.85,69.58,69.7,16903.0,61.86,62.0911,61.8511,61.9577,16903.0
2022-12-19 13:00:00,69.69,69.95,69.52,69.53,25320.0,61.9489,62.18,61.7977,61.8066,25320.0
2022-12-19 13:30:00,69.51,69.61,69.32,69.44,39092.0,61.7888,61.8777,61.62,61.7266,39092.0
2022-12-19 14:00:00,69.42,69.44,69.07,69.16,12881.0,61.7088,61.7266,61.3977,61.4777,12881.0
2022-12-19 14:30:00,69.18,69.3,68.97,69.13,15289.0,61.4955,61.6022,61.3088,61.4511,15289.0
2022-12-19 15:00:00,69.14,69.36,68.92,69.31,26874.0,61.4599,61.6555,61.2644,61.6111,26874.0
2022-12-19 15:30:00,69.3,69.57,69.23,69.44,113952.0,61.6022,61.8422,61.5399,61.7266,113952.0
2022-12-20 09:30:00,69.36,69.71,68.64,68.9,16926.0,61.6555,61.9666,61.0155,61.2466,16926.0
2022-12-20 10:00:00,69.44,70.0,69.36,69.97,8818.0,61.7266,62.2244,61.6555,62.1977,8818.0
2022-12-20 10:30:00,69.97,70.4,69.83,69.94,17176.0,62.1977,62.58,62.0733,62.1711,17176.0
2022-12-20 11:00:00,69.87,70.09,69.45,69.46,42364.0,62.1089,62.3044,61.7355,61.7444,42364.0
2022-12-20 11:30:00,69.52,69.74,69.47,69.72,14596.0,61.7977,61.9933,61.7533,61.9755,14596.0
2022-12-20 12:00:00,69.71,69.81,69.58,69.66,17296.0,61.9666,62.0555,61.8511,61.9222,17296.0
2022-12-20 12:30:00,69.65,69.98,69.53,69.88,14998.0,61.9133,62.2066,61.8066,62.1177,14998.0
2022-12-20 13:00:00,69.92,69.93,69.64,69.79,13319.0,62.1533,62.1622,61.9044,62.0377,13319.0
2022-12-20 13:30:00,69.84,69.94,69.63,69.76,13629.0,62.0822,62.1711,61.8955,62.0111,13629.0
2022-12-20 14:00:00,69.73,70.13,69.68,70.03,41680.0,61.9844,62.34,61.94,62.2511,41680.0
2022-12-20 14:30:00,70.0,70.04,69.79,69.92,35347.0,62.2244,62.26,62.0377,62.1533,35347.0
2022-12-20 15:00:00,69.92,69.95,69.63,69.76,78734.0,62.1533,62.18,61.8955,62.0111,78734.0
2022-12-20 15:30:00,69.76,69.76,69.38,69.46,165083.0,62.0111,62.0111,61.6733,61.7444,165083.0
2022-12-21 09:30:00,70.49,71.64,69.81,70.89,24667.0,62.66,63.6822,62.0555,63.0156,24667.0
2022-12-21 10:00:00,71.07,71.25,70.91,71.22,10741.0,63.1756,63.3356,63.0333,63.3089,10741.0
2022-12-21 10:30:00,71.19,71.86,71.13,71.75,12463.0,63.2822,63.8778,63.2289,63.78,12463.0
2022-12-21 11:00:00,71.81,72.0,71.58,71.71,16110.0,63.8334,64.0023,63.6289,63.7445,16110.0
2022-12-21 11:30:00,71.67,71.8,71.57,71.62,11383.0,63.7089,63.8245,63.62,63.6645,11383.0
2022-12-21 12:00:00,71.59,71.81,71.43,71.47,11925.0,63.6378,63.8334,63.4956,63.5311,11925.0
2022-12-21 12:30:00,71.46,71.55,71.25,71.27,15228.0,63.5222,63.6022,63.3356,63.3533,15228.0
2022-12-21 13:00:00,71.27,71.39,71.17,71.25,12923.0,63.3533,63.46,63.2645,63.3356,12923.0
2022-12-21 13:30:00,71.25,71.43,71.24,71.32,13462.0,63.3356,63.4956,63.3267,63.3978,13462.0
2022-12-21 14:00:00,71.33,71.52,71.03,71.03,20392.0,63.4067,63.5756,63.14,63.14,20392.0
2022-12-21 14:30:00,71.08,71.1,70.64,70.87,19887.0,63.1845,63.2022,62.7933,62.9978,19887.0
2022-12-21 15:00:00,70.89,71.12,70.72,70.75,23304.0,63.0156,63.22,62.8644,62.8911,23304.0
2022-12-21 15:30:00,70.74,70.92,70.59,70.9,93318.0,62.8822,63.0422,62.7489,63.0244,93318.0
2022-12-22 09:30:00,70.27,70.62,70.24,70.5,14455.0,62.4644,62.7755,62.4378,62.6689,14455.0
2022-12-22 10:00:00,70.39,70.79,70.15,70.79,7489.0,62.5711,62.9267,62.3578,62.9267,7489.0
2022-12-22 10:30:00,70.79,70.98,70.69,70.81,13514.0,62.9267,63.0956,62.8378,62.9444,13514.0
2022-12-22 11:00:00,70.78,70.93,70.65,70.79,11430.0,62.9178,63.0511,62.8022,62.9267,11430.0
2022-12-22 11:30:00,70.8,71.02,70.75,70.86,15764.0,62.9356,63.1311,62.8911,62.9889,15764.0
2022-12-22 12:00:00,70.84,70.97,70.75,70.78,11676.0,62.9711,63.0867,62.8911,62.9178,11676.0
2022-12-22 12:30:00,70.74,70.74,70.43,70.5,23705.0,62.8822,62.8822,62.6067,62.6689,23705.0
2022-12-22 13:00:00,70.5,70.8,70.34,70.61,23067.0,62.6689,62.9356,62.5266,62.7667,23067.0
2022-12-22 13:30:00,70.61,70.78,70.54,70.69,16837.0,62.7667,62.9178,62.7044,62.8378,16837.0
2022-12-22 14:00:00,70.75,71.02,70.75,71.0,16342.0,62.8911,63.1311,62.8911,63.1133,16342.0
2022-12-22 14:30:00,70.98,71.37,70.93,71.37,18632.0,63.0956,63.4422,63.0511,63.4422,18632.0
2022-12-22 15:00:00,71.38,71.87,71.35,71.81,29561.0,63.4511,63.8867,63.4245,63.8334,29561.0
2022-12-22 15:30:00,71.81,72.05,71.52,72.03,103204.0,63.8334,64.0467,63.5756,64.0289,103204.0
2022-12-23 09:30:00,71.93,72.52,71.41,71.49,13657.0,63.94,64.4645,63.4778,63.5489,13657.0
2022-12-23 10:00:00,71.74,72.14,71.61,71.85,16820.0,63.7711,64.1267,63.6556,63.8689,16820.0
2022-12-23 10:30:00,71.95,72.21,71.74,71.8,29720.0,63.9578,64.1889,63.7711,63.8245,29720.0
2022-12-23 11:00:00,71.75,71.8,71.59,71.75,8268.0,63.78,63.8245,63.6378,63.78,8268.0
2022-12-23 11:30:00,71.78,72.47,71.78,72.47,8399.0,63.8067,64.4201,63.8067,64.4201,8399.0
2022-12-23 12:00:00,72.51,72.72,72.51,72.66,11816.0,64.4556,64.6423,64.4556,64.5889,11816.0
2022-12-23 12:30:00,72.65,72.71,72.35,72.4,9240.0,64.5801,64.6334,64.3134,64.3578,9240.0
2022-12-23 13:00:00,72.41,72.57,72.39,72.57,7663.0,64.3667,64.5089,64.3489,64.5089,7663.0
2022-12-23 13:30:00,72.59,72.77,72.47,72.66,10333.0,64.5267,64.6867,64.4201,64.5889,10333.0
2022-12-23 14:00:00,72.67,72.67,72.43,72.44,7175.0,64.5978,64.5978,64.3845,64.3934,7175.0
2022-12-23 14:30:00,72.42,72.75,72.41,72.74,10573.0,64.3756,64.6689,64.3667,64.6601,10573.0
2022-12-23 15:00:00,72.77,72.86,72.7,72.86,12382.0,64.6867,64.7667,64.6245,64.7667,12382.0
2022-12-23 15:30:00,72.86,73.36,72.76,73.36,67043.0,64.7667,65.2112,64.6778,65.2112,67043.0
2022-12-27 09:30:00,73.55,74.0,73.06,73.23,11536.0,65.3801,65.7801,64.9445,65.0956,11536.0
2022-12-27 10:00:00,73.33,74.41,73.25,74.37,17088.0,65.1845,66.1446,65.1134,66.109,17088.0
2022-12-27 10:30:00,74.39,74.43,74.2,74.26,11064.0,66.1268,66.1623,65.9579,66.0112,11064.0
2022-12-27 11:00:00,74.34,74.54,74.33,74.51,10348.0,66.0823,66.2601,66.0734,66.2334,10348.0
2022-12-27 11:30:00,74.51,75.09,74.46,75.01,41941.0,66.2334,66.749,66.189,66.6779,41941.0
2022-12-27 12:00:00,75.06,75.18,74.85,75.02,17473.0,66.7224,66.829,66.5357,66.6868,17473.0
2022-12-27 12:30:00,75.02,75.53,74.94,75.08,36308.0,66.6868,67.1401,66.6157,66.7401,36308.0
2022-12-27 13:00:00,75.08,75.25,75.01,75.02,18509.0,66.7401,66.8912,66.6779,66.6868,18509.0
2022-12-27 13:30:00,75.02,75.02,74.77,74.79,22081.0,66.6868,66.6868,66.4646,66.4823,22081.0
2022-12-27 14:00:00,74.79,74.91,74.53,74.6,46337.0,66.4823,66.589,66.2512,66.3135,46337.0
2022-12-27 14:30:00,74.63,74.85,74.46,74.83,45475.0,66.3401,66.5357,66.189,66.5179,45475.0
2022-12-27 15:00:00,74.83,75.34,74.82,75.26,49035.0,66.5179,66.9713,66.509,66.9001,49035.0
2022-12-27 15:30:00,75.28,75.58,75.22,75.53,143733.0,66.9179,67.1846,66.8646,67.1401,143733.0
2022-12-28 09:30:00,75.53,76.15,75.47,75.54,22358.0,67.1401,67.6913,67.0868,67.149,22358.0
2022-12-28 10:00:00,75.63,75.63,75.08,75.08,21986.0,67.229,67.229,66.7401,66.7401,21986.0
2022-12-28 10:30:00,75.01,75.06,74.03,74.05,20758.0,66.6779,66.7224,65.8068,65.8245,20758.0
2022-12-28 11:00:00,74.11,74.15,73.61,73.68,18101.0,65.8779,65.9134,65.4334,65.4956,18101.0
2022-12-28 11:30:00,73.69,73.83,73.59,73.68,13268.0,65.5045,65.629,65.4156,65.4956,13268.0
2022-12-28 12:00:00,73.63,73.69,73.16,73.34,16932.0,65.4512,65.5045,65.0334,65.1934,16932.0
2022-12-28 12:30:00,73.33,74.02,73.26,73.96,17516.0,65.1845,65.7979,65.1223,65.7445,17516.0
2022-12-28 13:00:00,73.94,74.05,73.71,73.75,14208.0,65.7268,65.8245,65.5223,65.5579,14208.0
2022-12-28 13:30:00,73.78,73.85,73.55,73.77,11903.0,65.5845,65.6468,65.3801,65.5756,11903.0
2022-12-28 14:00:00,73.76,73.91,73.56,73.59,17806.0,65.5668,65.7001,65.389,65.4156,17806.0
2022-12-28 14:30:00,73.58,73.94,73.55,73.78,26690.0,65.4068,65.7268,65.3801,65.5845,26690.0
2022-12-28 15:00:00,73.82,73.84,73.4,73.4,35160.0,65.6201,65.6379,65.2467,65.2467,35160.0
2022-12-28 15:30:00,73.42,74.2,73.4,74.13,126164.0,65.2645,65.9579,65.2467,65.8957,126164.0
2022-12-29 09:30:00,74.59,75.27,74.39,74.93,26686.0,66.3046,66.909,66.1268,66.6068,26686.0
2022-12-29 10:00:00,74.89,75.17,74.64,74.65,25482.0,66.5712,66.8201,66.349,66.3579,25482.0
2022-12-29 10:30:00,74.62,75.43,74.53,75.3,31342.0,66.3312,67.0513,66.2512,66.9357,31342.0
2022-12-29 11:00:00,75.29,75.33,74.88,75.16,17873.0,66.9268,66.9624,66.5623,66.8112,17873.0
2022-12-29 11:30:00,75.14,75.41,75.13,75.35,14994.0,66.7935,67.0335,66.7846,66.9801,14994.0
2022-12-29 12:00:00,75.29,75.48,75.29,75.41,8811.0,66.9268,67.0957,66.9268,67.0335,8811.0
2022-12-29 12:30:00,75.4,75.4,75.16,75.27,10886.0,67.0246,67.0246,66.8112,66.909,10886.0
2022-12-29 13:00:00,75.28,75.43,75.19,75.42,10110.0,66.9179,67.0513,66.8379,67.0424,10110.0
2022-12-29 13:30:00,75.38,75.51,75.31,75.5,11314.0,67.0068,67.1224,66.9446,67.1135,11314.0
2022-12-29 14:00:00,75.47,75.68,75.46,75.62,14670.0,67.0868,67.2735,67.0779,67.2201,14670.0
2022-12-29 14:30:00,75.64,75.68,75.44,75.48,24368.0,67.2379,67.2735,67.0601,67.0957,24368.0
2022-12-29 15:00:00,75.46,75.48,75.02,75.13,22343.0,67.0779,67.0957,66.6868,66.7846,22343.0
2022-12-29 15:30:00,75.13,75.49,75.13,75.36,91197.0,66.7846,67.1046,66.7846,66.989,91197.0
2022-12-30 09:30:00,74.89,75.01,74.69,74.98,14768.0,66.5712,66.6779,66.3935,66.6512,14768.0
2022-12-30 10:00:00,74.98,75.38,74.83,75.36,17103.0,66.6512,67.0068,66.5179,66.989,17103.0
2022-12-30 10:30:00,75.33,75.56,74.96,75.01,13050.0,66.9624,67.1668,66.6335,66.6779,13050.0
2022-12-30 11:00:00,75.01,75.17,74.89,74.92,5653.0,66.6779,66.8201,66.5712,66.5979,5653.0
2022-12-30 11:30:00,74.86,75.15,74.86,75.07,8411.0,66.5446,66.8024,66.5446,66.7312,8411.0
2022-12-30 12:00:00,75.11,75.42,75.07,75.34,11111.0,66.7668,67.0424,66.7312,66.9713,11111.0
2022-12-30 12:30:00,75.3,75.4,75.09,75.15,6622.0,66.9357,67.0246,66.749,66.8024,6622.0
2022-12-30 13:00:00,75.18,75.2,74.7,74.82,10978.0,66.829,66.8468,66.4023,66.509,10978.0
2022-12-30 13:30:00,74.83,74.98,74.65,74.88,9511.0,66.5179,66.6512,66.3579,66.5623,9511.0
2022-12-30 14:00:00,74.86,74.95,74.56,74.66,7942.0,66.5446,66.6246,66.2779,66.3668,7942.0
2022-12-30 14:30:00,74.65,74.7,74.2,74.2,10948.0,66.3579,66.4023,65.9579,65.9579,10948.0
2022-12-30 15:00:00,74.21,74.64,74.21,74.37,28831.0,65.9668,66.349,65.9668,66.109,28831.0
2022-12-30 15:30:00,74.37,74.7,74.36,74.61,64255.0,66.109,66.4023,66.1001,66.3223,64255.0
2023-01-03 09:30:00,75.19,75.88,74.67,74.74,23779.0,66.8379,67.4513,66.3757,66.4379,23779.0
2023-01-03 10:00:00,74.68,74.99,74.57,74.89,21374.0,66.3846,66.6601,66.2868,66.5712,21374.0
2023-01-03 10:30:00,74.9,75.39,74.83,75.29,37812.0,66.5801,67.0157,66.5179,66.9268,37812.0
2023-01-03 11:00:00,75.37,75.64,74.96,75.02,14457.0,66.9979,67.2379,66.6335,66.6868,14457.0
2023-01-03 11:30:00,74.99,75.08,74.79,74.88,11994.0,66.6601,66.7401,66.4823,66.5623,11994.0
2023-01-03 12:00:00,74.88,74.88,74.39,74.69,17717.0,66.5623,66.5623,66.1268,66.3935,17717.0
2023-01-03 12:30:00,74.69,74.82,74.2,74.53,17914.0,66.3935,66.509,65.9579,66.2512,17914.0
2023-01-03 13:00:00,74.52,74.9,74.45,74.9,17693.0,66.2423,66.5801,66.1801,66.5801,17693.0
2023-01-03 13:30:00,74.85,74.98,74.59,74.71,18652.0,66.5357,66.6512,66.3046,66.4112,18652.0
2023-01-03 14:00:00,74.71,74.75,74.42,74.5,22251.0,66.4112,66.4468,66.1534,66.2246,22251.0
2023-01-03 14:30:00,74.45,74.78,74.17,74.62,24357.0,66.1801,66.4735,65.9312,66.3312,24357.0
2023-01-03 15:00:00,74.58,74.83,74.55,74.71,26278.0,66.2957,66.5179,66.269,66.4112,26278.0
2023-01-03 15:30:00,74.73,75.0,74.71,74.83,90049.0,66.429,66.669,66.4112,66.5179,90049.0
2023-01-04 09:30:00,75.25,76.4,75.25,76.21,9765.0,66.8912,67.9135,66.8912,67.7446,9765.0
2023-01-04 10:00:00,76.21,76.43,75.9,76.41,18045.0,67.7446,67.9402,67.469,67.9224,18045.0
2023-01-04 10:30:00,76.62,77.07,76.53,77.03,9557.0,68.1091,68.5091,68.0291,68.4735,9557.0
2023-01-04 11:00:00,77.0,77.42,77.0,77.34,10815.0,68.4469,68.8202,68.4469,68.7491,10815.0
2023-01-04 11:30:00,77.34,77.82,77.33,77.77,28677.0,68.7491,69.1758,68.7402,69.1313,28677.0
2023-01-04 12:00:00,77.78,77.95,77.68,77.79,6982.0,69.1402,69.2913,69.0513,69.1491,6982.0
2023-01-04 12:30:00,77.79,78.0,77.79,77.9,9235.0,69.1491,69.3358,69.1491,69.2469,9235.0
2023-01-04 13:00:00,77.87,78.2,77.77,78.13,11360.0,69.2202,69.5136,69.1313,69.4513,11360.0
2023-01-04 13:30:00,78.12,78.41,77.85,77.85,14409.0,69.4424,69.7002,69.2024,69.2024,14409.0
2023-01-04 14:00:00,77.87,78.24,77.56,77.59,17374.0,69.2202,69.5491,68.9447,68.9713,17374.0
2023-01-04 14:30:00,77.6,78.49,77.58,78.48,22467.0,68.9802,69.7713,68.9624,69.7625,22467.0
2023-01-04 15:00:00,78.47,78.68,78.16,78.27,18770.0,69.7536,69.9402,69.478,69.5758,18770.0
2023-01-04 15:30:00,78.24,78.3,77.86,78.21,114220.0,69.5491,69.6025,69.2113,69.5225,114220.0
2023-01-05 09:30:00,77.45,77.51,76.72,77.29,29104.0,68.8469,68.9002,68.198,68.7046,29104.0
2023-01-05 10:00:00,77.28,78.03,77.13,78.02,13064.0,68.6958,69.3624,68.5624,69.3536,13064.0
2023-01-05 10:30:00,77.98,78.32,77.5,77.7,24318.0,69.318,69.6202,68.8913,69.0691,24318.0
2023-01-05 11:00:00,77.7,78.14,77.6,77.69,15094.0,69.0691,69.4602,68.9802,69.0602,15094.0
2023-01-05 11:30:00,77.73,78.05,77.68,77.7,14245.0,69.0958,69.3802,69.0513,69.0691,14245.0
2023-01-05 12:00:00,77.6,77.9,77.55,77.67,16330.0,68.9802,69.2469,68.9358,69.0424,16330.0
2023-01-05 12:30:00,77.65,77.81,77.41,77.48,17121.0,69.0247,69.1669,68.8113,68.8735,17121.0
2023-01-05 13:00:00,77.48,77.98,77.35,77.92,22446.0,68.8735,69.318,68.758,69.2647,22446.0
2023-01-05 13:30:00,77.98,78.21,77.58,77.6,18751.0,69.318,69.5225,68.9624,68.9802,18751.0
2023-01-05 14:00:00,77.6,77.78,77.54,77.72,15905.0,68.9802,69.1402,68.9269,69.0869,15905.0
2023-01-05 14:30:00,77.74,78.36,77.7,78.22,21945.0,69.1047,69.6558,69.0691,69.5313,21945.0
2023-01-05 15:00:00,78.21,78.3,78.03,78.12,22090.0,69.5225,69.6025,69.3624,69.4424,22090.0
2023-01-05 15:30:00,78.13,78.58,78.01,78.43,97554.0,69.4513,69.8514,69.3447,69.718,97554.0
2023-01-06 09:30:00,79.0,79.49,78.32,78.53,15060.0,70.2247,70.6603,69.6202,69.8069,15060.0
2023-01-06 10:00:00,78.59,79.4,78.47,79.37,21196.0,69.8602,70.5803,69.7536,70.5536,21196.0
2023-01-06 10:30:00,79.45,79.82,79.31,79.81,11706.0,70.6247,70.9536,70.5003,70.9447,11706.0
2023-01-06 11:00:00,79.81,79.94,79.37,79.46,12668.0,70.9447,71.0603,70.5536,70.6336,12668.0
2023-01-06 11:30:00,79.46,79.51,79.16,79.39,12870.0,70.6336,70.678,70.3669,70.5714,12870.0
2023-01-06 12:00:00,79.4,79.52,79.25,79.31,11220.0,70.5803,70.6869,70.4469,70.5003,11220.0
2023-01-06 12:30:00,79.31,79.32,79.05,79.05,10635.0,70.5003,70.5092,70.2691,70.2691,10635.0
2023-01-06 13:00:00,79.06,79.22,79.03,79.22,10132.0,70.278,70.4203,70.2514,70.4203,10132.0
2023-01-06 13:30:00,79.22,79.34,79.08,79.08,11209.0,70.4203,70.5269,70.2958,70.2958,11209.0
2023-01-06 14:00:00,79.14,79.14,78.92,79.03,14060.0,70.3491,70.3491,70.1536,70.2514,14060.0
2023-01-06 14:30:00,79.03,79.1,78.89,79.05,16772.0,70.2514,70.3136,70.1269,70.2691,16772.0
2023-01-06 15:00:00,79.07,79.29,78.9,79.11,21920.0,70.2869,70.4825,70.1358,70.3225,21920.0
2023-01-06 15:30:00,79.09,79.33,78.98,79.01,92230.0,70.3047,70.518,70.2069,70.2336,92230.0
2023-01-09 09:30:00,79.06,79.06,77.77,78.44,30724.0,70.278,70.278,69.1313,69.7269,30724.0
2023-01-09 10:00:00,78.47,79.49,78.45,79.49,14073.0,69.7536,70.6603,69.7358,70.6603,14073.0
2023-01-09 10:30:00,79.38,79.98,79.36,79.82,28606.0,70.5625,71.0958,70.5447,70.9536,28606.0
2023-01-09 11:00:00,79.9,80.6,79.86,80.58,17366.0,71.0247,71.647,70.9892,71.6292,17366.0
2023-01-09 11:30:00,80.51,81.68,80.5,81.38,33670.0,71.567,72.607,71.5581,72.3403,33670.0
2023-01-09 12:00:00,81.41,81.99,81.21,81.99,49090.0,72.367,72.8826,72.1892,72.8826,49090.0
2023-01-09 12:30:00,82.0,82.34,82.0,82.18,28090.0,72.8915,73.1937,72.8915,73.0515,28090.0
2023-01-09 13:00:00,82.18,82.69,82.02,82.41,27431.0,73.0515,73.5048,72.9092,73.2559,27431.0
2023-01-09 13:30:00,82.41,82.5,81.9,82.3,20121.0,73.2559,73.3359,72.8026,73.1581,20121.0
2023-01-09 14:00:00,82.36,82.92,82.19,82.75,30219.0,73.2115,73.7093,73.0604,73.5582,30219.0
2023-01-09 14:30:00,82.7,82.79,82.51,82.54,28771.0,73.5137,73.5937,73.3448,73.3715,28771.0
2023-01-09 15:00:00,82.53,82.78,82.39,82.66,45856.0,73.3626,73.5848,73.2381,73.4781,45856.0
2023-01-09 15:30:00,82.67,82.78,82.54,82.75,176170.0,73.487,73.5848,73.3715,73.5582,176170.0
2023-01-10 09:30:00,82.24,83.24,81.41,81.5,17738.0,73.1048,73.9937,72.367,72.447,17738.0
2023-01-10 10:00:00,81.43,81.63,81.12,81.21,15636.0,72.3848,72.5626,72.1092,72.1892,15636.0
2023-01-10 10:30:00,81.14,81.14,80.58,81.08,18891.0,72.127,72.127,71.6292,72.0737,18891.0
2023-01-10 11:00:00,81.12,81.24,80.78,81.06,13366.0,72.1092,72.2159,71.807,72.0559,13366.0
2023-01-10 11:30:00,81.06,81.42,80.96,81.11,9643.0,72.0559,72.3759,71.967,72.1003,9643.0
2023-01-10 12:00:00,81.13,81.23,80.9,81.06,13031.0,72.1181,72.207,71.9136,72.0559,13031.0
2023-01-10 12:30:00,81.09,81.22,80.92,81.13,27151.0,72.0825,72.1981,71.9314,72.1181,27151.0
2023-01-10 13:00:00,81.16,81.22,80.83,81.16,26030.0,72.1448,72.1981,71.8514,72.1448,26030.0
2023-01-10 13:30:00,81.17,81.24,81.05,81.15,17579.0,72.1537,72.2159,72.047,72.1359,17579.0
2023-01-10 14:00:00,81.14,81.27,81.02,81.16,11984.0,72.127,72.2425,72.0203,72.1448,11984.0
2023-01-10 14:30:00,81.19,81.41,81.15,81.27,31292.0,72.1714,72.367,72.1359,72.2425,31292.0
2023-01-10 15:00:00,81.29,81.3,80.95,80.97,14480.0,72.2603,72.2692,71.9581,71.9759,14480.0
2023-01-10 15:30:00,80.99,81.61,80.97,81.59,87354.0,71.9937,72.5448,71.9759,72.527,87354.0
2023-01-11 09:30:00,82.17,82.35,81.7,82.0,70680.0,73.0426,73.2026,72.6248,72.8915,70680.0
2023-01-11 10:00:00,82.06,82.5,82.03,82.38,42868.0,72.9448,73.3359,72.9181,73.2292,42868.0
2023-01-11 10:30:00,82.35,82.37,82.15,82.17,38683.0,73.2026,73.2204,73.0248,73.0426,38683.0
2023-01-11 11:00:00,82.2,82.48,82.2,82.34,18553.0,73.0692,73.3181,73.0692,73.1937,18553.0
2023-01-11 11:30:00,82.39,82.84,82.39,82.81,14068.0,73.2381,73.6382,73.2381,73.6115,14068.0
2023-01-11 12:00:00,82.81,83.05,82.78,82.98,11472.0,73.6115,73.8248,73.5848,73.7626,11472.0
2023-01-11 12:30:00,83.0,83.08,82.92,82.97,15750.0,73.7804,73.8515,73.7093,73.7537,15750.0
2023-01-11 13:00:00,82.99,83.02,82.84,82.93,19365.0,73.7715,73.7982,73.6382,73.7182,19365.0
2023-01-11 13:30:00,82.91,82.91,82.52,82.9,22877.0,73.7004,73.7004,73.3537,73.6915,22877.0
2023-01-11 14:00:00,82.9,83.03,82.72,82.94,19403.0,73.6915,73.807,73.5315,73.727,19403.0
2023-01-11 14:30:00,82.92,83.04,82.85,82.93,35405.0,73.7093,73.8159,73.647,73.7182,35405.0
2023-01-11 15:00:00,82.95,83.3,82.94,83.19,46699.0,73.7359,74.0471,73.727,73.9493,46699.0
2023-01-11 15:30:00,83.17,83.36,83.03,83.31,105936.0,73.9315,74.1004,73.807,74.0559,105936.0
2023-01-12 09:30:00,83.59,83.59,82.33,82.53,14702.0,74.3048,74.3048,73.1848,73.3626,14702.0
2023-01-12 10:00:00,82.84,83.02,82.65,82.68,4944.0,73.6382,73.7982,73.4693,73.4959,4944.0
2023-01-12 10:30:00,82.65,82.82,81.85,82.25,20467.0,73.4693,73.6204,72.7581,73.1137,20467.0
2023-01-12 11:00:00,82.26,82.55,82.22,82.55,8011.0,73.1226,73.3804,73.087,73.3804,8011.0
2023-01-12 11:30:00,82.37,82.54,82.26,82.39,4980.0,73.2204,73.3715,73.1226,73.2381,4980.0
2023-01-12 12:00:00,82.4,82.79,82.4,82.79,17557.0,73.247,73.5937,73.247,73.5937,17557.0
2023-01-12 12:30:00,82.79,82.86,82.62,82.83,17920.0,73.5937,73.6559,73.4426,73.6293,17920.0
2023-01-12 13:00:00,82.84,82.87,82.51,82.52,16184.0,73.6382,73.6648,73.3448,73.3537,16184.0
2023-01-12 13:30:00,82.51,82.64,82.37,82.51,25324.0,73.3448,73.4604,73.2204,73.3448,25324.0
2023-01-12 14:00:00,82.53,82.63,82.35,82.4,13081.0,73.3626,73.4515,73.2026,73.247,13081.0
2023-01-12 14:30:00,82.37,82.53,82.22,82.4,16355.0,73.2204,73.3626,73.087,73.247,16355.0
2023-01-12 15:00:00,82.49,82.63,82.28,82.53,19732.0,73.327,73.4515,73.1404,73.3626,19732.0
2023-01-12 15:30:00,82.55,82.88,82.33,82.85,71452.0,73.3804,73.6737,73.1848,73.647,71452.0
2023-01-13 09:30:00,82.91,83.46,82.87,83.31,9082.0,73.7004,74.1893,73.6648,74.0559,9082.0
2023-01-13 10:00:00,83.33,83.8,83.32,83.64,10462.0,74.0737,74.4915,74.0648,74.3493,10462.0
2023-01-13 10:30:00,83.7,83.96,83.64,83.71,7006.0,74.4026,74.6337,74.3493,74.4115,7006.0
2023-01-13 11:00:00,83.79,83.81,83.31,83.5,6821.0,74.4826,74.5004,74.0559,74.2248,6821.0
2023-01-13 11:30:00,83.55,83.77,83.34,83.77,5144.0,74.2693,74.4648,74.0826,74.4648,5144.0
2023-01-13 12:00:00,83.75,83.8,83.58,83.64,5539.0,74.4471,74.4915,74.296,74.3493,5539.0
2023-01-13 12:30:00,83.59,83.59,83.26,83.49,7577.0,74.3048,74.3048,74.0115,74.216,7577.0
2023-01-13 13:00:00,83.52,83.63,83.36,83.49,4930.0,74.2426,74.3404,74.1004,74.216,4930.0
2023-01-13 13:30:00,83.49,83.82,83.49,83.71,5123.0,74.216,74.5093,74.216,74.4115,5123.0
2023-01-13 14:00:00,83.61,83.77,83.55,83.67,9084.0,74.3226,74.4648,74.2693,74.376,9084.0
2023-01-13 14:30:00,83.68,83.68,83.36,83.44,8210.0,74.3848,74.3848,74.1004,74.1715,8210.0
2023-01-13 15:00:00,83.44,83.77,83.42,83.69,10991.0,74.1715,74.4648,74.1537,74.3937,10991.0
2023-01-13 15:30:00,83.69,83.82,83.51,83.78,55456.0,74.3937,74.5093,74.2337,74.4737,55456.0
2023-01-17 09:30:00,83.2,83.9,82.83,83.46,56917.0,73.9582,74.5804,73.6293,74.1893,56917.0
2023-01-17 10:00:00,83.45,83.69,82.93,83.24,28392.0,74.1804,74.3937,73.7182,73.9937,28392.0
2023-01-17 10:30:00,83.24,83.57,82.91,83.57,18016.0,73.9937,74.2871,73.7004,74.2871,18016.0
2023-01-17 11:00:00,83.53,83.82,83.38,83.59,29773.0,74.2515,74.5093,74.1182,74.3048,29773.0
2023-01-17 11:30:00,83.6,83.72,83.35,83.36,20774.0,74.3137,74.4204,74.0915,74.1004,20774.0
2023-01-17 12:00:00,83.18,83.23,82.66,82.7,27660.0,73.9404,73.9848,73.4781,73.5137,27660.0
2023-01-17 12:30:00,82.71,83.14,82.71,82.87,22955.0,73.5226,73.9048,73.5226,73.6648,22955.0
2023-01-17 13:00:00,82.87,83.07,82.67,83.06,24454.0,73.6648,73.8426,73.487,73.8337,24454.0
2023-01-17 13:30:00,83.05,83.2,82.76,82.79,19123.0,73.8248,73.9582,73.567,73.5937,19123.0
2023-01-17 14:00:00,82.8,82.8,82.05,82.33,17126.0,73.6026,73.6026,72.9359,73.1848,17126.0
2023-01-17 14:30:00,82.38,82.48,82.13,82.13,17705.0,73.2292,73.3181,73.007,73.007,17705.0
2023-01-17 15:00:00,82.15,82.4,82.14,82.4,21857.0,73.0248,73.247,73.0159,73.247,21857.0
2023-01-17 15:30:00,82.39,82.4,81.98,82.0,101181.0,73.2381,73.247,72.8737,72.8915,101181.0
2023-01-18 09:30:00,82.38,82.98,82.24,82.6,21957.0,73.2292,73.7626,73.1048,73.4248,21957.0
2023-01-18 10:00:00,82.66,83.14,82.64,82.79,16462.0,73.4781,73.9048,73.4604,73.5937,16462.0
2023-01-18 10:30:00,82.8,82.81,81.93,82.18,33805.0,73.6026,73.6115,72.8292,73.0515,33805.0
2023-01-18 11:00:00,82.19,82.26,81.58,81.63,12746.0,73.0604,73.1226,72.5181,72.5626,12746.0
2023-01-18 11:30:00,81.63,81.72,81.4,81.63,13191.0,72.5626,72.6426,72.3581,72.5626,13191.0
2023-01-18 12:00:00,81.62,81.66,81.29,81.29,12958.0,72.5537,72.5892,72.2603,72.2603,12958.0
2023-01-18 12:30:00,81.29,81.33,81.04,81.1,15719.0,72.2603,72.2959,72.0381,72.0914,15719.0
2023-01-18 13:00:00,81.11,81.37,80.95,81.37,10481.0,72.1003,72.3314,71.9581,72.3314,10481.0
2023-01-18 13:30:00,81.34,81.63,81.31,81.48,10744.0,72.3048,72.5626,72.2781,72.4292,10744.0
2023-01-18 14:00:00,81.47,81.47,81.19,81.23,12459.0,72.4203,72.4203,72.1714,72.207,12459.0
2023-01-18 14:30:00,81.21,81.24,81.06,81.11,17905.0,72.1892,72.2159,72.0559,72.1003,17905.0
2023-01-18 15:00:00,81.11,81.27,80.94,81.21,20944.0,72.1003,72.2425,71.9492,72.1892,20944.0
2023-01-18 15:30:00,81.2,81.21,80.36,80.39,95889.0,72.1803,72.1892,71.4336,71.4603,95889.0
2023-01-19 09:30:00,79.72,80.0,79.43,79.96,17954.0,70.8647,71.1136,70.6069,71.0781,17954.0
2023-01-19 10:00:00,79.92,80.47,79.82,80.11,27955.0,71.0425,71.5314,70.9536,71.2114,27955.0
2023-01-19 10:30:00,80.05,80.21,79.73,79.79,18207.0,71.1581,71.3003,70.8736,70.9269,18207.0
2023-01-19 11:00:00,79.86,80.3,79.84,79.84,8626.0,70.9892,71.3803,70.9714,70.9714,8626.0
2023-01-19 11:30:00,79.82,79.96,79.23,79.33,16078.0,70.9536,71.0781,70.4292,70.518,16078.0
2023-01-19 12:00:00,79.35,79.6,79.01,79.07,22872.0,70.5358,70.7581,70.2336,70.2869,22872.0
2023-01-19 12:30:00,79.08,79.34,78.97,79.34,24930.0,70.2958,70.5269,70.198,70.5269,24930.0
2023-01-19 13:00:00,79.36,79.48,79.3,79.42,17121.0,70.5447,70.6514,70.4914,70.598,17121.0
2023-01-19 13:30:00,79.47,79.72,79.46,79.56,15869.0,70.6425,70.8647,70.6336,70.7225,15869.0
2023-01-19 14:00:00,79.56,79.84,79.44,79.75,18973.0,70.7225,70.9714,70.6158,70.8914,18973.0
2023-01-19 14:30:00,79.72,79.78,79.54,79.6,19423.0,70.8647,70.9181,70.7047,70.7581,19423.0
2023-01-19 15:00:00,79.61,79.72,79.37,79.55,25163.0,70.7669,70.8647,70.5536,70.7136,25163.0
2023-01-19 15:30:00,79.56,79.56,79.11,79.24,83542.0,70.7225,70.7225,70.3225,70.438,83542.0
2023-01-20 09:30:00,79.21,79.55,78.72,79.35,16002.0,70.4114,70.7136,69.9758,70.5358,16002.0
2023-01-20 10:00:00,79.48,80.2,79.3,80.2,9901.0,70.6514,71.2914,70.4914,71.2914,9901.0
2023-01-20 10:30:00,80.13,80.58,80.11,80.33,17369.0,71.2292,71.6292,71.2114,71.407,17369.0
2023-01-20 11:00:00,80.34,80.82,80.34,80.81,16570.0,71.4159,71.8425,71.4159,71.8336,16570.0
2023-01-20 11:30:00,80.78,81.04,80.62,81.04,15021.0,71.807,72.0381,71.6648,72.0381,15021.0
2023-01-20 12:00:00,81.03,81.24,80.92,80.92,15781.0,72.0292,72.2159,71.9314,71.9314,15781.0
2023-01-20 12:30:00,80.87,80.89,80.48,80.48,8468.0,71.887,71.9048,71.5403,71.5403,8468.0
2023-01-20 13:00:00,80.52,80.69,80.44,80.69,10933.0,71.5759,71.727,71.5047,71.727,10933.0
2023-01-20 13:30:00,80.74,81.13,80.72,81.04,8925.0,71.7714,72.1181,71.7536,72.0381,8925.0
2023-01-20 14:00:00,81.04,81.32,81.01,81.32,8711.0,72.0381,72.287,72.0114,72.287,8711.0
2023-01-20 14:30:00,81.32,81.52,81.28,81.52,18620.0,72.287,72.4648,72.2514,72.4648,18620.0
2023-01-20 15:00:00,81.52,81.61,81.4,81.45,14561.0,72.4648,72.5448,72.3581,72.4026,14561.0
2023-01-20 15:30:00,81.45,81.73,81.33,81.34,67769.0,72.4026,72.6515,72.2959,72.3048,67769.0
2023-01-23 09:30:00,81.41,82.27,81.32,82.26,21122.0,72.367,73.1315,72.287,73.1226,21122.0
2023-01-23 10:00:00,82.12,82.68,82.12,82.54,19409.0,72.9981,73.4959,72.9981,73.3715,19409.0
2023-01-23 10:30:00,82.54,82.68,82.41,82.61,7811.0,73.3715,73.4959,73.2559,73.4337,7811.0
2023-01-23 11:00:00,82.53,82.96,82.14,82.39,46577.0,73.3626,73.7448,73.0159,73.2381,46577.0
2023-01-23 11:30:00,82.39,82.84,82.33,82.58,21346.0,73.2381,73.6382,73.1848,73.407,21346.0
2023-01-23 12:00:00,82.57,82.76,82.53,82.64,11355.0,73.3981,73.567,73.3626,73.4604,11355.0
2023-01-23 12:30:00,82.68,82.76,82.57,82.65,9193.0,73.4959,73.567,73.3981,73.4693,9193.0
2023-01-23 13:00:00,82.68,82.97,82.62,82.95,10395.0,73.4959,73.7537,73.4426,73.7359,10395.0
2023-01-23 13:30:00,82.94,83.57,82.94,83.37,25192.0,73.727,74.2871,73.727,74.1093,25192.0
2023-01-23 14:00:00,83.37,83.49,83.08,83.14,29428.0,74.1093,74.216,73.8515,73.9048,29428.0
2023-01-23 14:30:00,83.13,83.17,82.74,82.98,32312.0,73.8959,73.9315,73.5493,73.7626,32312.0
2023-01-23 15:00:00,83.09,83.72,83.08,83.55,37534.0,73.8604,74.4204,73.8515,74.2693,37534.0
2023-01-23 15:30:00,83.56,83.69,83.24,83.51,129240.0,74.2782,74.3937,73.9937,74.2337,129240.0
2023-01-24 09:30:00,83.17,83.63,82.72,82.72,8011.0,73.9315,74.3404,73.5315,73.5315,8011.0
2023-01-24 10:00:00,82.72,82.78,82.31,82.32,11187.0,73.5315,73.5848,73.167,73.1759,11187.0
2023-01-24 10:30:00,82.39,82.58,81.89,82.01,22324.0,73.2381,73.407,72.7937,72.9003,22324.0
2023-01-24 11:00:00,82.03,82.16,81.24,81.84,67773.0,72.9181,73.0337,72.2159,72.7492,67773.0
2023-01-24 11:30:00,81.79,82.06,81.7,81.79,22490.0,72.7048,72.9448,72.6248,72.7048,22490.0
2023-01-24 12:00:00,81.79,81.79,81.11,81.51,15784.0,72.7048,72.7048,72.1003,72.4559,15784.0
2023-01-24 12:30:00,81.51,81.51,81.17,81.17,28975.0,72.4559,72.4559,72.1537,72.1537,28975.0
2023-01-24 13:00:00,81.26,81.26,80.46,80.92,30696.0,72.2337,72.2337,71.5225,71.9314,30696.0
2023-01-24 13:30:00,80.82,81.7,80.82,81.32,39589.0,71.8425,72.6248,71.8425,72.287,39589.0
2023-01-24 14:00:00,81.32,81.32,81.05,81.09,16109.0,72.287,72.287,72.047,72.0825,16109.0
2023-01-24 14:30:00,81.11,81.16,80.83,81.09,22322.0,72.1003,72.1448,71.8514,72.0825,22322.0
2023-01-24 15:00:00,81.09,81.22,81.04,81.18,23713.0,72.0825,72.1981,72.0381,72.1625,23713.0
2023-01-24 15:30:00,81.16,81.41,80.77,81.34,133089.0,72.1448,72.367,71.7981,72.3048,133089.0
2023-01-25 09:30:00,80.62,80.76,80.22,80.45,24122.0,71.6648,71.7892,71.3092,71.5136,24122.0
2023-01-25 10:00:00,80.37,80.71,80.37,80.62,15618.0,71.4425,71.7448,71.4425,71.6648,15618.0
2023-01-25 10:30:00,80.57,80.6,80.13,80.32,25024.0,71.6203,71.647,71.2292,71.3981,25024.0
2023-01-25 11:00:00,80.31,80.6,80.23,80.56,16231.0,71.3892,71.647,71.3181,71.6114,16231.0
2023-01-25 11:30:00,80.55,80.65,80.23,80.33,21201.0,71.6025,71.6914,71.3181,71.407,21201.0
2023-01-25 12:00:00,80.31,80.56,80.24,80.48,10312.0,71.3892,71.6114,71.327,71.5403,10312.0
2023-01-25 12:30:00,80.5,80.68,80.44,80.65,12927.0,71.5581,71.7181,71.5047,71.6914,12927.0
2023-01-25 13:00:00,80.67,81.15,80.66,81.11,10656.0,71.7092,72.1359,71.7003,72.1003,10656.0
2023-01-25 13:30:00,81.12,81.15,80.89,81.15,15188.0,72.1092,72.1359,71.9048,72.1359,15188.0
2023-01-25 14:00:00,81.2,81.73,81.18,81.41,19018.0,72.1803,72.6515,72.1625,72.367,19018.0
2023-01-25 14:30:00,81.38,81.52,81.09,81.5,16689.0,72.3403,72.4648,72.0825,72.447,16689.0
2023-01-25 15:00:00,81.5,81.81,81.5,81.59,19546.0,72.447,72.7226,72.447,72.527,19546.0
2023-01-25 15:30:00,81.61,81.96,81.46,81.53,73929.0,72.5448,72.8559,72.4114,72.4737,73929.0
2023-01-26 09:30:00,79.79,81.15,79.17,79.17,86686.0,70.9269,72.1359,70.3758,70.3758,86686.0
2023-01-26 10:00:00,79.14,80.05,79.1,79.66,49574.0,70.3491,71.1581,70.3136,70.8114,49574.0
2023-01-26 10:30:00,79.66,80.0,79.52,79.8,19112.0,70.8114,71.1136,70.6869,70.9358,19112.0
2023-01-26 11:00:00,79.78,80.23,79.66,79.87,21354.0,70.9181,71.3181,70.8114,70.9981,21354.0
2023-01-26 11:30:00,79.94,80.47,79.54,80.28,21161.0,71.0603,71.5314,70.7047,71.3625,21161.0
2023-01-26 12:00:00,80.33,80.49,80.29,80.42,13772.0,71.407,71.5492,71.3714,71.487,13772.0
2023-01-26 12:30:00,80.41,80.53,80.16,80.25,18634.0,71.4781,71.5847,71.2558,71.3358,18634.0
2023-01-26 13:00:00,80.29,80.4,80.17,80.39,21358.0,71.3714,71.4692,71.2647,71.4603,21358.0
2023-01-26 13:30:00,80.4,80.89,80.38,80.74,35905.0,71.4692,71.9048,71.4514,71.7714,35905.0
2023-01-26 14:00:00,80.72,80.78,80.53,80.58,42891.0,71.7536,71.807,71.5847,71.6292,42891.0
2023-01-26 14:30:00,80.58,80.74,80.48,80.6,53711.0,71.6292,71.7714,71.5403,71.647,53711.0
2023-01-26 15:00:00,80.61,80.72,80.4,80.64,77498.0,71.6559,71.7536,71.4692,71.6825,77498.0
2023-01-26 15:30:00,80.64,80.7,80.47,80.58,160343.0,71.6825,71.7359,71.5314,71.6292,160343.0
2023-01-27 09:30:00,80.83,81.37,80.49,80.88,16089.0,71.8514,72.3314,71.5492,71.8959,16089.0
2023-01-27 10:00:00,81.0,81.32,80.82,80.96,22788.0,72.0025,72.287,71.8425,71.967,22788.0
2023-01-27 10:30:00,80.98,81.08,80.51,80.55,19644.0,71.9848,72.0737,71.567,71.6025,19644.0
2023-01-27 11:00:00,80.51,80.75,80.48,80.67,20542.0,71.567,71.7803,71.5403,71.7092,20542.0
2023-01-27 11:30:00,80.68,80.96,80.68,80.92,17143.0,71.7181,71.967,71.7181,71.9314,17143.0
2023-01-27 12:00:00,80.91,81.41,80.71,81.27,39071.0,71.9225,72.367,71.7448,72.2425,39071.0
2023-01-27 12:30:00,81.25,81.28,81.06,81.19,16991.0,72.2248,72.2514,72.0559,72.1714,16991.0
2023-01-27 13:00:00,81.17,81.18,80.85,80.92,14825.0,72.1537,72.1625,71.8692,71.9314,14825.0
2023-01-27 13:30:00,80.92,81.15,80.9,81.01,19081.0,71.9314,72.1359,71.9136,72.0114,19081.0
2023-01-27 14:00:00,81.02,81.2,80.95,81.14,19331.0,72.0203,72.1803,71.9581,72.127,19331.0
2023-01-27 14:30:00,81.13,81.13,80.93,81.05,19090.0,72.1181,72.1181,71.9403,72.047,19090.0
2023-01-27 15:00:00,81.06,81.3,80.99,81.3,30891.0,72.0559,72.2692,71.9937,72.2692,30891.0
2023-01-27 15:30:00,81.29,81.35,81.03,81.32,134975.0,72.2603,72.3137,72.0292,72.287,134975.0
2023-01-30 09:30:00,80.96,81.57,80.93,81.52,10481.0,71.967,72.5092,71.9403,72.4648,10481.0
2023-01-30 10:00:00,81.5,82.02,81.46,81.76,19949.0,72.447,72.9092,72.4114,72.6781,19949.0
2023-01-30 10:30:00,81.76,82.01,81.54,82.01,22984.0,72.6781,72.9003,72.4826,72.9003,22984.0
2023-01-30 11:00:00,82.01,82.57,81.75,82.36,36938.0,72.9003,73.3981,72.6692,73.2115,36938.0
2023-01-30 11:30:00,82.36,82.47,82.1,82.3,8578.0,73.2115,73.3093,72.9804,73.1581,8578.0
2023-01-30 12:00:00,82.25,82.33,81.98,82.08,10276.0,73.1137,73.1848,72.8737,72.9626,10276.0
2023-01-30 12:30:00,82.09,82.29,82.04,82.17,12361.0,72.9715,73.1492,72.927,73.0426,12361.0
2023-01-30 13:00:00,82.15,82.41,82.09,82.31,14087.0,73.0248,73.2559,72.9715,73.167,14087.0
2023-01-30 13:30:00,82.27,82.43,82.22,82.34,25126.0,73.1315,73.2737,73.087,73.1937,25126.0
2023-01-30 14:00:00,82.31,82.32,81.89,81.99,19239.0,73.167,73.1759,72.7937,72.8826,19239.0
2023-01-30 14:30:00,81.99,82.04,81.69,82.0,27226.0,72.8826,72.927,72.6159,72.8915,27226.0
2023-01-30 15:00:00,82.01,82.32,81.92,81.98,21179.0,72.9003,73.1759,72.8203,72.8737,21179.0
2023-01-30 15:30:00,81.96,82.33,81.94,82.03,85049.0,72.8559,73.1848,72.8381,72.9181,85049.0
2023-01-31 09:30:00,82.54,83.04,81.96,82.72,10794.0,73.3715,73.8159,72.8559,73.5315,10794.0
2023-01-31 10:00:00,82.57,82.62,81.56,82.08,14575.0,73.3981,73.4426,72.5003,72.9626,14575.0
2023-01-31 10:30:00,82.11,82.23,81.94,81.96,10187.0,72.9892,73.0959,72.8381,72.8559,10187.0
2023-01-31 11:00:00,82.03,82.47,82.02,82.35,7372.0,72.9181,73.3093,72.9092,73.2026,7372.0
2023-01-31 11:30:00,82.29,82.34,82.01,82.27,6264.0,73.1492,73.1937,72.9003,73.1315,6264.0
2023-01-31 12:00:00,82.28,82.52,82.23,82.3,5902.0,73.1404,73.3537,73.0959,73.1581,5902.0
2023-01-31 12:30:00,82.34,82.45,82.2,82.34,9872.0,73.1937,73.2915,73.0692,73.1937,9872.0
2023-01-31 13:00:00,82.38,82.69,82.28,82.63,162352.0,73.2292,73.5048,73.1404,73.4515,162352.0
2023-01-31 13:30:00,82.58,82.58,82.24,82.47,7765.0,73.407,73.407,73.1048,73.3093,7765.0
2023-01-31 14:00:00,82.52,82.85,82.5,82.65,27966.0,73.3537,73.647,73.3359,73.4693,27966.0
2023-01-31 14:30:00,82.65,82.73,82.47,82.64,24305.0,73.4693,73.5404,73.3093,73.4604,24305.0
2023-01-31 15:00:00,82.64,82.84,82.55,82.75,41363.0,73.4604,73.6382,73.3804,73.5582,41363.0
2023-01-31 15:30:00,82.75,83.39,82.71,83.38,97643.0,73.5582,74.1271,73.5226,74.1182,97643.0
2023-02-01 09:30:00,83.16,83.87,82.99,83.87,14062.0,73.9226,74.5537,73.7715,74.5537,14062.0
2023-02-01 10:00:00,83.79,83.87,83.23,83.57,13021.0,74.4826,74.5537,73.9848,74.2871,13021.0
2023-02-01 10:30:00,83.8,83.88,83.23,83.51,10458.0,74.4915,74.5626,73.9848,74.2337,10458.0
2023-02-01 11:00:00,83.5,83.68,83.21,83.58,74785.0,74.2248,74.3848,73.9671,74.296,74785.0
2023-02-01 11:30:00,83.73,83.8,83.25,83.28,9934.0,74.4293,74.4915,74.0026,74.0293,9934.0
2023-02-01 12:00:00,83.23,83.55,83.23,83.49,5820.0,73.9848,74.2693,73.9848,74.216,5820.0
2023-02-01 12:30:00,83.53,83.59,83.42,83.42,5742.0,74.2515,74.3048,74.1537,74.1537,5742.0
2023-02-01 13:00:00,83.37,83.54,83.35,83.51,4812.0,74.1093,74.2604,74.0915,74.2337,4812.0
2023-02-01 13:30:00,83.51,83.53,83.25,83.39,9231.0,74.2337,74.2515,74.0026,74.1271,9231.0
2023-02-01 14:00:00,83.34,83.77,83.19,83.31,19737.0,74.0826,74.4648,73.9493,74.0559,19737.0
2023-02-01 14:30:00,83.32,84.69,83.18,84.24,40480.0,74.0648,75.2827,73.9404,74.8826,40480.0
2023-02-01 15:00:00,84.38,85.29,84.32,85.29,17672.0,75.0071,75.816,74.9538,75.816,17672.0
2023-02-01 15:30:00,85.3,85.78,84.91,85.0,61467.0,75.8249,76.2516,75.4782,75.5582,61467.0
2023-02-02 09:30:00,85.01,85.32,84.87,84.95,20028.0,75.5671,75.8427,75.4427,75.5138,20028.0
2023-02-02 10:00:00,84.77,85.12,84.65,84.98,33368.0,75.3538,75.6649,75.2471,75.5404,33368.0
2023-02-02 10:30:00,85.0,86.57,84.98,86.52,75423.0,75.5582,76.9538,75.5404,76.9094,75423.0
2023-02-02 11:00:00,86.46,86.53,86.15,86.41,12242.0,76.856,76.9183,76.5805,76.8116,12242.0
2023-02-02 11:30:00,86.38,86.48,86.12,86.24,13636.0,76.7849,76.8738,76.5538,76.6605,13636.0
2023-02-02 12:00:00,86.24,86.43,85.98,86.43,17044.0,76.6605,76.8294,76.4294,76.8294,17044.0
2023-02-02 12:30:00,86.43,86.53,86.22,86.34,17644.0,76.8294,76.9183,76.6427,76.7494,17644.0
2023-02-02 13:00:00,86.34,86.39,86.03,86.2,19032.0,76.7494,76.7938,76.4738,76.6249,19032.0
2023-02-02 13:30:00,86.22,86.76,85.96,86.62,13904.0,76.6427,77.1227,76.4116,76.9983,13904.0
2023-02-02 14:00:00,86.63,86.71,86.22,86.22,55482.0,77.0072,77.0783,76.6427,76.6427,55482.0
2023-02-02 14:30:00,86.22,86.23,85.33,85.44,65752.0,76.6427,76.6516,75.8516,75.9493,65752.0
2023-02-02 15:00:00,85.38,85.5,85.09,85.24,26023.0,75.896,76.0027,75.6382,75.7716,26023.0
2023-02-02 15:30:00,85.26,85.31,84.79,85.24,106201.0,75.7893,75.8338,75.3715,75.7716,106201.0
2023-02-03 09:30:00,84.17,85.34,84.17,85.26,15833.0,74.8204,75.8605,74.8204,75.7893,15833.0
2023-02-03 10:00:00,85.17,85.66,85.02,85.51,10725.0,75.7093,76.1449,75.576,76.0116,10725.0
2023-02-03 10:30:00,85.52,85.92,85.23,85.24,41375.0,76.0205,76.376,75.7627,75.7716,41375.0
2023-02-03 11:00:00,85.35,85.47,85.16,85.37,20899.0,75.8693,75.976,75.7004,75.8871,20899.0
2023-02-03 11:30:00,85.38,85.39,84.77,84.79,22759.0,75.896,75.9049,75.3538,75.3715,22759.0
2023-02-03 12:00:00,84.86,85.31,84.79,85.19,18069.0,75.4338,75.8338,75.3715,75.7271,18069.0
2023-02-03 12:30:00,85.14,85.28,84.96,85.0,14907.0,75.6827,75.8071,75.5227,75.5582,14907.0
2023-02-03 13:00:00,84.99,85.03,84.7,84.7,31045.0,75.5493,75.5849,75.2915,75.2915,31045.0
2023-02-03 13:30:00,84.71,84.71,84.11,84.25,17679.0,75.3004,75.3004,74.7671,74.8915,17679.0
2023-02-03 14:00:00,84.22,84.39,83.99,84.27,28070.0,74.8649,75.016,74.6604,74.9093,28070.0
2023-02-03 14:30:00,84.3,84.31,83.61,83.63,29404.0,74.936,74.9449,74.3226,74.3404,29404.0
2023-02-03 15:00:00,83.64,83.92,83.49,83.78,43778.0,74.3493,74.5982,74.216,74.4737,43778.0
2023-02-03 15:30:00,83.81,84.28,83.47,84.27,97135.0,74.5004,74.9182,74.1982,74.9093,97135.0
2023-02-06 09:30:00,81.25,83.1,80.86,80.98,95373.0,72.2248,73.8693,71.8781,71.9848,95373.0
2023-02-06 10:00:00,80.98,81.09,79.7,79.76,54706.0,71.9848,72.0825,70.8469,70.9003,54706.0
2023-02-06 10:30:00,79.69,81.18,79.43,80.6,87790.0,70.8381,72.1625,70.6069,71.647,87790.0
2023-02-06 11:00:00,80.5,81.08,80.04,80.84,30431.0,71.5581,72.0737,71.1492,71.8603,30431.0
2023-02-06 11:30:00,80.77,80.87,80.18,80.28,15035.0,71.7981,71.887,71.2736,71.3625,15035.0
2023-02-06 12:00:00,80.33,80.52,80.14,80.25,26982.0,71.407,71.5759,71.2381,71.3358,26982.0
2023-02-06 12:30:00,80.25,80.58,80.15,80.16,14150.0,71.3358,71.6292,71.247,71.2558,14150.0
2023-02-06 13:00:00,80.12,80.42,79.99,80.18,15497.0,71.2203,71.487,71.1047,71.2736,15497.0
2023-02-06 13:30:00,80.12,80.7,80.12,80.53,25202.0,71.2203,71.7359,71.2203,71.5847,25202.0
2023-02-06 14:00:00,80.56,80.92,80.33,80.33,25250.0,71.6114,71.9314,71.407,71.407,25250.0
2023-02-06 14:30:00,80.31,80.64,80.26,80.6,25856.0,71.3892,71.6825,71.3447,71.647,25856.0
2023-02-06 15:00:00,80.61,80.7,80.3,80.49,25677.0,71.6559,71.7359,71.3803,71.5492,25677.0
2023-02-06 15:30:00,80.5,81.1,80.41,81.06,116717.0,71.5581,72.0914,71.4781,72.0559,116717.0
2023-02-07 09:30:00,80.34,81.24,80.08,81.09,14305.0,71.4159,72.2159,71.1847,72.0825,14305.0
2023-02-07 10:00:00,81.15,81.15,80.51,80.75,12927.0,72.1359,72.1359,71.567,71.7803,12927.0
2023-02-07 10:30:00,80.75,81.15,80.41,80.94,11298.0,71.7803,72.1359,71.4781,71.9492,11298.0
2023-02-07 11:00:00,81.03,81.33,81.02,81.23,9739.0,72.0292,72.2959,72.0203,72.207,9739.0
2023-02-07 11:30:00,81.23,81.54,81.2,81.26,12196.0,72.207,72.4826,72.1803,72.2337,12196.0
2023-02-07 12:00:00,81.26,81.36,80.82,80.82,14965.0,72.2337,72.3226,71.8425,71.8425,14965.0
2023-02-07 12:30:00,80.89,81.83,80.82,81.64,29764.0,71.9048,72.7403,71.8425,72.5714,29764.0
2023-02-07 13:00:00,81.88,81.88,80.6,80.61,16893.0,72.7848,72.7848,71.647,71.6559,16893.0
2023-02-07 13:30:00,80.53,80.53,79.97,80.25,34040.0,71.5847,71.5847,71.087,71.3358,34040.0
2023-02-07 14:00:00,80.23,80.82,80.22,80.71,12467.0,71.3181,71.8425,71.3092,71.7448,12467.0
2023-02-07 14:30:00,80.69,80.96,80.68,80.82,15183.0,71.727,71.967,71.7181,71.8425,15183.0
2023-02-07 15:00:00,80.86,80.97,80.47,80.9,26311.0,71.8781,71.9759,71.5314,71.9136,26311.0
2023-02-07 15:30:00,80.92,81.48,80.8,80.8,124290.0,71.9314,72.4292,71.8248,71.8248,124290.0
2023-02-08 09:30:00,80.25,80.48,79.06,80.48,65755.0,71.3358,71.5403,70.278,71.5403,65755.0
2023-02-08 10:00:00,80.38,81.03,80.25,80.8,16155.0,71.4514,72.0292,71.3358,71.8248,16155.0
2023-02-08 10:30:00,80.76,80.85,79.74,79.74,41175.0,71.7892,71.8692,70.8825,70.8825,41175.0
2023-02-08 11:00:00,79.67,80.06,79.47,79.48,17842.0,70.8203,71.167,70.6425,70.6514,17842.0
2023-02-08 11:30:00,79.53,79.64,78.99,79.62,33128.0,70.6958,70.7936,70.2158,70.7758,33128.0
2023-02-08 12:00:00,79.58,79.6,79.14,79.28,34438.0,70.7403,70.7581,70.3491,70.4736,34438.0
2023-02-08 12:30:00,79.27,79.49,79.2,79.37,22484.0,70.4647,70.6603,70.4025,70.5536,22484.0
2023-02-08 13:00:00,79.29,79.44,78.98,79.19,36633.0,70.4825,70.6158,70.2069,70.3936,36633.0
2023-02-08 13:30:00,79.19,79.33,78.45,78.71,51828.0,70.3936,70.518,69.7358,69.9669,51828.0
2023-02-08 14:00:00,78.71,78.77,78.08,78.1,50512.0,69.9669,70.0202,69.4069,69.4247,50512.0
2023-02-08 14:30:00,78.09,78.17,77.74,77.86,33392.0,69.4158,69.4869,69.1047,69.2113,33392.0
2023-02-08 15:00:00,77.85,77.94,77.6,77.84,45005.0,69.2024,69.2824,68.9802,69.1936,45005.0
2023-02-08 15:30:00,77.8,78.15,77.55,77.67,137119.0,69.158,69.4691,68.9358,69.0424,137119.0
2023-02-09 09:30:00,78.92,79.52,78.6,78.82,36057.0,70.1536,70.6869,69.8691,70.0647,36057.0
2023-02-09 10:00:00,78.69,79.23,78.35,79.09,23741.0,69.9491,70.4292,69.6469,70.3047,23741.0
2023-02-09 10:30:00,79.09,79.56,78.93,79.09,17862.0,70.3047,70.7225,70.1625,70.3047,17862.0
2023-02-09 11:00:00,79.03,79.17,78.84,78.92,18738.0,70.2514,70.3758,70.0825,70.1536,18738.0
2023-02-09 11:30:00,78.93,79.03,78.65,78.68,16465.0,70.1625,70.2514,69.9136,69.9402,16465.0
2023-02-09 12:00:00,78.62,78.7,77.81,78.02,38938.0,69.8869,69.958,69.1669,69.3536,38938.0
2023-02-09 12:30:00,77.98,78.23,77.97,78.19,11756.0,69.318,69.5402,69.3091,69.5047,11756.0
2023-02-09 13:00:00,78.19,78.34,78.1,78.27,8892.0,69.5047,69.638,69.4247,69.5758,8892.0
2023-02-09 13:30:00,78.19,78.4,77.86,78.02,13999.0,69.5047,69.6913,69.2113,69.3536,13999.0
2023-02-09 14:00:00,78.03,78.08,77.68,77.84,10433.0,69.3624,69.4069,69.0513,69.1936,10433.0
2023-02-09 14:30:00,77.83,77.94,77.6,77.67,12918.0,69.1847,69.2824,68.9802,69.0424,12918.0
2023-02-09 15:00:00,77.69,77.85,77.56,77.7,14767.0,69.0602,69.2024,68.9447,69.0691,14767.0
2023-02-09 15:30:00,77.7,77.96,77.51,77.71,90409.0,69.0691,69.3002,68.9002,69.078,90409.0
2023-02-10 09:30:00,77.28,77.48,76.92,77.39,8648.0,68.6958,68.8735,68.3757,68.7935,8648.0
2023-02-10 10:00:00,77.3,78.1,77.02,77.9,13875.0,68.7135,69.4247,68.4646,69.2469,13875.0
2023-02-10 10:30:00,77.9,78.1,77.82,77.99,9085.0,69.2469,69.4247,69.1758,69.3269,9085.0
2023-02-10 11:00:00,78.16,78.35,77.91,77.91,13314.0,69.478,69.6469,69.2558,69.2558,13314.0
2023-02-10 11:30:00,77.87,77.87,77.47,77.7,23807.0,69.2202,69.2202,68.8647,69.0691,23807.0
2023-02-10 12:00:00,77.7,77.82,77.54,77.58,9606.0,69.0691,69.1758,68.9269,68.9624,9606.0
2023-02-10 12:30:00,77.58,78.02,77.58,77.89,7615.0,68.9624,69.3536,68.9624,69.238,7615.0
2023-02-10 13:00:00,77.98,78.11,77.86,77.94,7794.0,69.318,69.4336,69.2113,69.2824,7794.0
2023-02-10 13:30:00,77.95,77.96,77.46,77.55,12901.0,69.2913,69.3002,68.8558,68.9358,12901.0
2023-02-10 14:00:00,77.54,77.89,77.35,77.41,97543.0,68.9269,69.238,68.758,68.8113,97543.0
2023-02-10 14:30:00,77.4,77.65,77.31,77.47,17045.0,68.8024,69.0247,68.7224,68.8647,17045.0
2023-02-10 15:00:00,77.48,77.48,77.08,77.15,26968.0,68.8735,68.8735,68.518,68.5802,26968.0
2023-02-10 15:30:00,77.15,77.46,77.12,77.41,92629.0,68.5802,68.8558,68.5535,68.8113,92629.0
2023-02-13 09:30:00,77.53,77.77,77.11,77.77,5071.0,68.918,69.1313,68.5446,69.1313,5071.0
2023-02-13 10:00:00,77.66,78.02,77.63,78.02,13030.0,69.0335,69.3536,69.0069,69.3536,13030.0
2023-02-13 10:30:00,78.09,78.34,78.0,78.28,12348.0,69.4158,69.638,69.3358,69.5847,12348.0
2023-02-13 11:00:00,78.3,78.37,78.05,78.05,10191.0,69.6025,69.6647,69.3802,69.3802,10191.0
2023-02-13 11:30:00,78.08,78.27,78.0,78.25,7957.0,69.4069,69.5758,69.3358,69.558,7957.0
2023-02-13 12:00:00,78.29,78.5,78.27,78.45,11414.0,69.5936,69.7802,69.5758,69.7358,11414.0
2023-02-13 12:30:00,78.42,78.57,78.42,78.54,14204.0,69.7091,69.8425,69.7091,69.8158,14204.0
2023-02-13 13:00:00,78.57,78.67,78.48,78.65,11418.0,69.8425,69.9314,69.7625,69.9136,11418.0
2023-02-13 13:30:00,78.65,78.84,78.64,78.79,18351.0,69.9136,70.0825,69.9047,70.038,18351.0
2023-02-13 14:00:00,78.76,78.81,78.68,78.7,25591.0,70.0114,70.0558,69.9402,69.958,25591.0
2023-02-13 14:30:00,78.67,78.83,78.64,78.81,53058.0,69.9314,70.0736,69.9047,70.0558,53058.0
2023-02-13 15:00:00,78.82,79.08,78.73,78.87,40841.0,70.0647,70.2958,69.9847,70.1091,40841.0
2023-02-13 15:30:00,78.91,79.26,78.73,78.85,105917.0,70.1447,70.4558,69.9847,70.0914,105917.0
2023-02-14 09:30:00,78.51,79.54,78.48,79.51,22338.0,69.7891,70.7047,69.7625,70.678,22338.0
2023-02-14 10:00:00,79.53,79.66,78.64,78.67,18966.0,70.6958,70.8114,69.9047,69.9314,18966.0
2023-02-14 10:30:00,78.61,78.61,77.45,77.68,21345.0,69.878,69.878,68.8469,69.0513,21345.0
2023-02-14 11:00:00,77.68,77.93,77.63,77.71,20292.0,69.0513,69.2736,69.0069,69.078,20292.0
2023-02-14 11:30:00,77.62,77.67,77.41,77.6,18058.0,68.998,69.0424,68.8113,68.9802,18058.0
2023-02-14 12:00:00,77.63,78.02,77.62,77.8,12011.0,69.0069,69.3536,68.998,69.158,12011.0
2023-02-14 12:30:00,77.86,78.24,77.76,78.14,19621.0,69.2113,69.5491,69.1224,69.4602,19621.0
2023-02-14 13:00:00,78.19,78.55,78.19,78.29,12249.0,69.5047,69.8247,69.5047,69.5936,12249.0
2023-02-14 13:30:00,78.33,78.36,78.09,78.11,12192.0,69.6291,69.6558,69.4158,69.4336,12192.0
2023-02-14 14:00:00,78.08,78.21,77.86,78.08,15608.0,69.4069,69.5225,69.2113,69.4069,15608.0
2023-02-14 14:30:00,78.02,78.34,78.02,78.24,13270.0,69.3536,69.638,69.3536,69.5491,13270.0
2023-02-14 15:00:00,78.3,78.41,78.24,78.29,16814.0,69.6025,69.7002,69.5491,69.5936,16814.0
2023-02-14 15:30:00,78.27,78.41,78.08,78.28,82849.0,69.5758,69.7002,69.4069,69.5847,82849.0
2023-02-15 09:30:00,77.62,78.07,77.38,77.72,4774.0,68.998,69.398,68.7846,69.0869,4774.0
2023-02-15 10:00:00,77.85,78.29,77.74,78.15,3868.0,69.2024,69.5936,69.1047,69.4691,3868.0
2023-02-15 10:30:00,78.22,78.5,78.17,78.26,27642.0,69.5313,69.7802,69.4869,69.5669,27642.0
2023-02-15 11:00:00,78.38,78.55,78.35,78.54,21181.0,69.6736,69.8247,69.6469,69.8158,21181.0
2023-02-15 11:30:00,78.51,78.91,78.42,78.68,18267.0,69.7891,70.1447,69.7091,69.9402,18267.0
2023-02-15 12:00:00,78.64,78.65,78.07,78.08,8313.0,69.9047,69.9136,69.398,69.4069,8313.0
2023-02-15 12:30:00,78.16,78.28,78.02,78.17,6033.0,69.478,69.5847,69.3536,69.4869,6033.0
2023-02-15 13:00:00,78.13,78.31,77.98,78.15,11686.0,69.4513,69.6113,69.318,69.4691,11686.0
2023-02-15 13:30:00,78.16,78.36,78.1,78.27,8517.0,69.478,69.6558,69.4247,69.5758,8517.0
2023-02-15 14:00:00,78.29,78.31,78.19,78.27,9171.0,69.5936,69.6113,69.5047,69.5758,9171.0
2023-02-15 14:30:00,78.24,78.42,78.2,78.2,11479.0,69.5491,69.7091,69.5136,69.5136,11479.0
2023-02-15 15:00:00,78.21,78.42,78.21,78.32,16857.0,69.5225,69.7091,69.5225,69.6202,16857.0
2023-02-15 15:30:00,78.33,78.96,78.29,78.94,99427.0,69.6291,70.1891,69.5936,70.1714,99427.0
2023-02-16 09:30:00,77.99,78.53,77.29,78.13,36142.0,69.3269,69.8069,68.7046,69.4513,36142.0
2023-02-16 10:00:00,78.09,78.71,77.94,78.57,10342.0,69.4158,69.9669,69.2824,69.8425,10342.0
2023-02-16 10:30:00,78.56,78.58,78.3,78.39,9285.0,69.8336,69.8514,69.6025,69.6825,9285.0
2023-02-16 11:00:00,78.4,78.85,78.34,78.75,7120.0,69.6913,70.0914,69.638,70.0025,7120.0
2023-02-16 11:30:00,78.79,79.04,78.66,78.78,7169.0,70.038,70.2603,69.9225,70.0291,7169.0
2023-02-16 12:00:00,78.73,79.06,78.72,79.03,12090.0,69.9847,70.278,69.9758,70.2514,12090.0
2023-02-16 12:30:00,79.02,79.14,78.68,78.7,10424.0,70.2425,70.3491,69.9402,69.958,10424.0
2023-02-16 13:00:00,78.73,78.83,78.54,78.58,8383.0,69.9847,70.0736,69.8158,69.8514,8383.0
2023-02-16 13:30:00,78.57,78.57,78.32,78.32,21031.0,69.8425,69.8425,69.6202,69.6202,21031.0
2023-02-16 14:00:00,78.35,78.47,78.15,78.32,14401.0,69.6469,69.7536,69.4691,69.6202,14401.0
2023-02-16 14:30:00,78.31,78.34,78.09,78.22,12423.0,69.6113,69.638,69.4158,69.5313,12423.0
2023-02-16 15:00:00,78.2,78.26,77.92,77.95,27683.0,69.5136,69.5669,69.2647,69.2913,27683.0
2023-02-16 15:30:00,77.89,77.97,77.49,77.72,103697.0,69.238,69.3091,68.8824,69.0869,103697.0
2023-02-17 09:30:00,77.25,77.68,77.19,77.41,8978.0,68.6691,69.0513,68.6158,68.8113,8978.0
2023-02-17 10:00:00,77.54,78.27,77.46,78.07,8470.0,68.9269,69.5758,68.8558,69.398,8470.0
2023-02-17 10:30:00,78.09,78.3,77.93,78.09,13007.0,69.4158,69.6025,69.2736,69.4158,13007.0
2023-02-17 11:00:00,78.1,78.2,77.92,78.01,11843.0,69.4247,69.5136,69.2647,69.3447,11843.0
2023-02-17 11:30:00,77.98,78.27,77.85,78.06,9580.0,69.318,69.5758,69.2024,69.3891,9580.0
2023-02-17 12:00:00,78.06,78.45,78.06,78.32,11158.0,69.3891,69.7358,69.3891,69.6202,11158.0
2023-02-17 12:30:00,78.29,78.33,78.1,78.27,9374.0,69.5936,69.6291,69.4247,69.5758,9374.0
2023-02-17 13:00:00,78.27,78.49,78.08,78.38,17389.0,69.5758,69.7713,69.4069,69.6736,17389.0
2023-02-17 13:30:00,78.38,78.55,78.34,78.5,22866.0,69.6736,69.8247,69.638,69.7802,22866.0
2023-02-17 14:00:00,78.5,78.74,78.19,78.22,20993.0,69.7802,69.9936,69.5047,69.5313,20993.0
2023-02-17 14:30:00,78.25,78.46,78.2,78.38,20705.0,69.558,69.7447,69.5136,69.6736,20705.0
2023-02-17 15:00:00,78.42,78.47,78.07,78.1,28057.0,69.7091,69.7536,69.398,69.4247,28057.0
2023-02-17 15:30:00,78.07,78.34,77.84,77.84,134061.0,69.398,69.638,69.1936,69.1936,134061.0
2023-02-21 09:30:00,76.41,76.62,75.0,75.16,76242.0,67.9224,68.1091,66.669,66.8112,76242.0
2023-02-21 10:00:00,74.99,75.19,74.7,75.06,32224.0,66.6601,66.8379,66.4023,66.7224,32224.0
2023-02-21 10:30:00,75.11,75.28,74.26,74.49,39144.0,66.7668,66.9179,66.0112,66.2157,39144.0
2023-02-21 11:00:00,74.56,74.58,74.13,74.27,26885.0,66.2779,66.2957,65.8957,66.0201,26885.0
2023-02-21 11:30:00,74.3,74.33,73.71,73.74,43680.0,66.0468,66.0734,65.5223,65.549,43680.0
2023-02-21 12:00:00,73.72,73.77,73.44,73.54,42871.0,65.5312,65.5756,65.2823,65.3712,42871.0
2023-02-21 12:30:00,73.55,74.52,73.52,74.35,72790.0,65.3801,66.2423,65.3534,66.0912,72790.0
2023-02-21 13:00:00,74.35,74.62,73.99,74.03,46597.0,66.0912,66.3312,65.7712,65.8068,46597.0
2023-02-21 13:30:00,73.99,74.34,73.9,74.28,31952.0,65.7712,66.0823,65.6912,66.029,31952.0
2023-02-21 14:00:00,74.23,74.25,73.9,74.08,42185.0,65.9845,66.0023,65.6912,65.8512,42185.0
2023-02-21 14:30:00,74.02,74.22,73.96,74.1,52118.0,65.7979,65.9757,65.7445,65.869,52118.0
2023-02-21 15:00:00,74.1,74.15,73.92,74.01,47960.0,65.869,65.9134,65.709,65.789,47960.0
2023-02-21 15:30:00,74.01,74.14,73.45,73.48,193344.0,65.789,65.9045,65.2912,65.3179,193344.0
2023-02-22 09:30:00,73.44,74.98,73.29,74.28,33925.0,65.2823,66.6512,65.149,66.029,33925.0
2023-02-22 10:00:00,74.17,74.5,74.0,74.04,22566.0,65.9312,66.2246,65.7801,65.8157,22566.0
2023-02-22 10:30:00,73.99,74.45,73.77,74.45,46251.0,65.7712,66.1801,65.5756,66.1801,46251.0
2023-02-22 11:00:00,74.48,74.71,74.18,74.26,47635.0,66.2068,66.4112,65.9401,66.0112,47635.0
2023-02-22 11:30:00,74.29,74.53,74.27,74.51,25731.0,66.0379,66.2512,66.0201,66.2334,25731.0
2023-02-22 12:00:00,74.48,74.58,74.36,74.5,15037.0,66.2068,66.2957,66.1001,66.2246,15037.0
2023-02-22 12:30:00,74.5,74.5,74.32,74.33,16437.0,66.2246,66.2246,66.0646,66.0734,16437.0
2023-02-22 13:00:00,74.33,74.58,74.25,74.56,17511.0,66.0734,66.2957,66.0023,66.2779,17511.0
2023-02-22 13:30:00,74.56,74.56,74.3,74.41,24800.0,66.2779,66.2779,66.0468,66.1446,24800.0
2023-02-22 14:00:00,74.43,74.54,73.81,73.96,30810.0,66.1623,66.2601,65.6112,65.7445,30810.0
2023-02-22 14:30:00,73.92,74.0,73.54,73.54,24839.0,65.709,65.7801,65.3712,65.3712,24839.0
2023-02-22 15:00:00,73.57,73.95,73.54,73.76,32812.0,65.3979,65.7357,65.3712,65.5668,32812.0
2023-02-22 15:30:00,73.74,73.99,73.44,73.55,156445.0,65.549,65.7712,65.2823,65.3801,156445.0
2023-02-23 09:30:00,73.17,74.34,73.17,74.12,34033.0,65.0423,66.0823,65.0423,65.8868,34033.0
2023-02-23 10:00:00,74.04,74.13,73.48,73.54,66729.0,65.8157,65.8957,65.3179,65.3712,66729.0
2023-02-23 10:30:00,73.55,73.71,72.89,73.23,82349.0,65.3801,65.5223,64.7934,65.0956,82349.0
2023-02-23 11:00:00,73.25,73.44,72.94,73.03,42525.0,65.1134,65.2823,64.8378,64.9178,42525.0
2023-02-23 11:30:00,73.01,73.22,72.87,73.14,34390.0,64.9001,65.0867,64.7756,65.0156,34390.0
2023-02-23 12:00:00,73.16,73.43,73.02,73.31,35281.0,65.0334,65.2734,64.909,65.1667,35281.0
2023-02-23 12:30:00,73.28,73.51,73.14,73.38,32393.0,65.1401,65.3445,65.0156,65.229,32393.0
2023-02-23 13:00:00,73.37,73.53,73.29,73.4,34147.0,65.2201,65.3623,65.149,65.2467,34147.0
2023-02-23 13:30:00,73.39,73.42,73.16,73.26,76361.0,65.2379,65.2645,65.0334,65.1223,76361.0
2023-02-23 14:00:00,73.26,73.87,73.06,73.83,75292.0,65.1223,65.6645,64.9445,65.629,75292.0
2023-02-23 14:30:00,73.84,73.86,73.26,73.51,164866.0,65.6379,65.6556,65.1223,65.3445,164866.0
2023-02-23 15:00:00,73.52,73.73,73.34,73.59,144723.0,65.3534,65.5401,65.1934,65.4156,144723.0
2023-02-23 15:30:00,73.59,73.82,73.46,73.73,238241.0,65.4156,65.6201,65.3001,65.5401,238241.0
2023-02-24 09:30:00,71.28,76.47,70.88,75.91,271702.0,63.3622,67.9757,63.0067,67.4779,271702.0
2023-02-24 10:00:00,75.71,76.01,73.71,74.19,126845.0,67.3002,67.5668,65.5223,65.949,126845.0
2023-02-24 10:30:00,74.13,75.28,74.03,75.07,114215.0,65.8957,66.9179,65.8068,66.7312,114215.0
2023-02-24 11:00:00,75.07,75.2,74.34,75.0,60717.0,66.7312,66.8468,66.0823,66.669,60717.0
2023-02-24 11:30:00,74.95,75.26,74.43,74.83,46349.0,66.6246,66.9001,66.1623,66.5179,46349.0
2023-02-24 12:00:00,74.91,74.98,74.32,74.53,46596.0,66.589,66.6512,66.0646,66.2512,46596.0
2023-02-24 12:30:00,74.53,74.54,73.87,74.03,29536.0,66.2512,66.2601,65.6645,65.8068,29536.0
2023-02-24 13:00:00,73.95,74.48,73.88,74.19,31092.0,65.7357,66.2068,65.6734,65.949,31092.0
2023-02-24 13:30:00,74.13,74.14,73.83,73.98,31156.0,65.8957,65.9045,65.629,65.7623,31156.0
2023-02-24 14:00:00,73.95,74.4,73.95,74.22,40081.0,65.7357,66.1357,65.7357,65.9757,40081.0
2023-02-24 14:30:00,74.18,74.92,74.15,74.89,56027.0,65.9401,66.5979,65.9134,66.5712,56027.0
2023-02-24 15:00:00,74.88,75.17,74.48,74.5,67253.0,66.5623,66.8201,66.2068,66.2246,67253.0
2023-02-24 15:30:00,74.51,74.51,73.71,73.8,250626.0,66.2334,66.2334,65.5223,65.6023,250626.0
2023-02-27 09:30:00,74.54,75.09,73.73,74.28,34646.0,66.2601,66.749,65.5401,66.029,34646.0
2023-02-27 10:00:00,74.25,75.01,74.02,74.9,34008.0,66.0023,66.6779,65.7979,66.5801,34008.0
2023-02-27 10:30:00,74.85,74.95,74.4,74.47,55171.0,66.5357,66.6246,66.1357,66.1979,55171.0
2023-02-27 11:00:00,74.5,75.28,74.5,74.81,36923.0,66.2246,66.9179,66.2246,66.5001,36923.0
2023-02-27 11:30:00,74.72,74.99,74.36,74.54,31336.0,66.4201,66.6601,66.1001,66.2601,31336.0
2023-02-27 12:00:00,74.55,74.68,74.22,74.59,40615.0,66.269,66.3846,65.9757,66.3046,40615.0
2023-02-27 12:30:00,74.61,74.84,74.56,74.76,20771.0,66.3223,66.5268,66.2779,66.4557,20771.0
2023-02-27 13:00:00,74.74,75.08,74.66,74.76,36714.0,66.4379,66.7401,66.3668,66.4557,36714.0
2023-02-27 13:30:00,74.79,74.87,74.2,74.32,33048.0,66.4823,66.5535,65.9579,66.0646,33048.0
2023-02-27 14:00:00,74.32,74.73,74.32,74.59,48471.0,66.0646,66.429,66.0646,66.3046,48471.0
2023-02-27 14:30:00,74.58,74.75,74.24,74.39,53911.0,66.2957,66.4468,65.9934,66.1268,53911.0
2023-02-27 15:00:00,74.39,74.64,74.18,74.64,49827.0,66.1268,66.349,65.9401,66.349,49827.0
2023-02-27 15:30:00,74.64,74.67,74.02,74.04,212529.0,66.349,66.3757,65.7979,65.8157,212529.0
2023-02-28 09:30:00,74.16,75.0,74.16,74.7,20510.0,65.9223,66.669,65.9223,66.4023,20510.0
2023-02-28 10:00:00,74.73,75.52,74.73,75.36,21170.0,66.429,67.1313,66.429,66.989,21170.0
2023-02-28 10:30:00,75.37,75.78,75.27,75.75,18751.0,66.9979,67.3624,66.909,67.3357,18751.0
2023-02-28 11:00:00,75.75,76.23,75.75,76.15,13586.0,67.3357,67.7624,67.3357,67.6913,13586.0
2023-02-28 11:30:00,76.15,76.15,75.7,75.7,22569.0,67.6913,67.6913,67.2913,67.2913,22569.0
2023-02-28 12:00:00,75.73,76.06,75.64,76.06,16384.0,67.3179,67.6113,67.2379,67.6113,16384.0
2023-02-28 12:30:00,76.07,76.17,75.69,76.0,21801.0,67.6202,67.7091,67.2824,67.5579,21801.0
2023-02-28 13:00:00,76.02,76.04,75.87,75.98,16474.0,67.5757,67.5935,67.4424,67.5402,16474.0
2023-02-28 13:30:00,76.0,76.17,75.9,76.08,23394.0,67.5579,67.7091,67.469,67.6291,23394.0
2023-02-28 14:00:00,76.04,76.13,75.88,75.89,26607.0,67.5935,67.6735,67.4513,67.4602,26607.0
2023-02-28 14:30:00,75.91,75.99,75.69,75.7,36431.0,67.4779,67.549,67.2824,67.2913,36431.0
2023-02-28 15:00:00,75.7,75.85,75.63,75.76,41692.0,67.2913,67.4246,67.229,67.3446,41692.0
2023-02-28 15:30:00,75.75,75.96,75.38,75.44,190728.0,67.3357,67.5224,67.0068,67.0601,190728.0
2023-03-01 09:30:00,75.31,76.22,75.31,76.05,18310.0,66.9446,67.7535,66.9446,67.6024,18310.0
2023-03-01 10:00:00,76.38,76.38,74.73,74.86,25428.0,67.8957,67.8957,66.429,66.5446,25428.0
2023-03-01 10:30:00,74.86,75.4,74.81,74.88,25615.0,66.5446,67.0246,66.5001,66.5623,25615.0
2023-03-01 11:00:00,74.8,74.8,74.2,74.4,17801.0,66.4912,66.4912,65.9579,66.1357,17801.0
2023-03-01 11:30:00,74.42,75.28,74.42,75.14,17397.0,66.1534,66.9179,66.1534,66.7935,17397.0
2023-03-01 12:00:00,75.08,75.57,75.07,75.5,18466.0,66.7401,67.1757,66.7312,67.1135,18466.0
2023-03-01 12:30:00,75.51,75.57,75.38,75.41,14561.0,67.1224,67.1757,67.0068,67.0335,14561.0
2023-03-01 13:00:00,75.39,75.51,75.13,75.13,14042.0,67.0157,67.1224,66.7846,66.7846,14042.0
2023-03-01 13:30:00,75.15,75.29,75.01,75.12,14008.0,66.8024,66.9268,66.6779,66.7757,14008.0
2023-03-01 14:00:00,75.14,75.16,74.86,74.9,20768.0,66.7935,66.8112,66.5446,66.5801,20768.0
2023-03-01 14:30:00,74.9,75.03,74.81,74.91,24824.0,66.5801,66.6957,66.5001,66.589,24824.0
2023-03-01 15:00:00,74.92,75.17,74.86,75.14,25067.0,66.5979,66.8201,66.5446,66.7935,25067.0
2023-03-01 15:30:00,75.12,75.48,75.12,75.37,143253.0,66.7757,67.0957,66.7757,66.9979,143253.0
2023-03-02 09:30:00,74.74,75.54,74.74,75.24,10536.0,66.4379,67.149,66.4379,66.8824,10536.0
2023-03-02 10:00:00,75.33,76.0,75.33,75.59,20311.0,66.9624,67.5579,66.9624,67.1935,20311.0
2023-03-02 10:30:00,75.56,75.63,75.24,75.39,12134.0,67.1668,67.229,66.8824,67.0157,12134.0
2023-03-02 11:00:00,75.38,75.49,75.1,75.3,16305.0,67.0068,67.1046,66.7579,66.9357,16305.0
2023-03-02 11:30:00,75.31,75.34,75.06,75.16,15822.0,66.9446,66.9713,66.7224,66.8112,15822.0
2023-03-02 12:00:00,75.17,75.44,75.1,75.29,14979.0,66.8201,67.0601,66.7579,66.9268,14979.0
2023-03-02 12:30:00,75.32,75.4,75.26,75.3,10708.0,66.9535,67.0246,66.9001,66.9357,10708.0
2023-03-02 13:00:00,75.3,75.4,75.1,75.13,9943.0,66.9357,67.0246,66.7579,66.7846,9943.0
2023-03-02 13:30:00,75.14,75.54,75.12,75.49,14405.0,66.7935,67.149,66.7757,67.1046,14405.0
2023-03-02 14:00:00,75.51,75.79,75.41,75.79,16232.0,67.1224,67.3713,67.0335,67.3713,16232.0
2023-03-02 14:30:00,75.79,75.83,75.65,75.67,19817.0,67.3713,67.4068,67.2468,67.2646,19817.0
2023-03-02 15:00:00,75.67,75.72,75.51,75.59,17872.0,67.2646,67.309,67.1224,67.1935,17872.0
2023-03-02 15:30:00,75.58,75.86,75.44,75.58,86145.0,67.1846,67.4335,67.0601,67.1846,86145.0
2023-03-03 09:30:00,76.13,76.23,74.76,75.16,22045.0,67.6735,67.7624,66.4557,66.8112,22045.0
2023-03-03 10:00:00,75.13,75.39,74.85,75.24,12939.0,66.7846,67.0157,66.5357,66.8824,12939.0
2023-03-03 10:30:00,75.23,75.29,74.96,74.96,16939.0,66.8735,66.9268,66.6335,66.6335,16939.0
2023-03-03 11:00:00,75.01,75.29,75.0,75.28,12571.0,66.6779,66.9268,66.669,66.9179,12571.0
2023-03-03 11:30:00,75.24,75.49,75.05,75.46,16886.0,66.8824,67.1046,66.7135,67.0779,16886.0
2023-03-03 12:00:00,75.5,75.51,75.21,75.41,20736.0,67.1135,67.1224,66.8557,67.0335,20736.0
2023-03-03 12:30:00,75.35,75.39,75.09,75.36,13395.0,66.9801,67.0157,66.749,66.989,13395.0
2023-03-03 13:00:00,75.33,75.37,75.14,75.24,15509.0,66.9624,66.9979,66.7935,66.8824,15509.0
2023-03-03 13:30:00,75.3,75.3,75.03,75.16,16850.0,66.9357,66.9357,66.6957,66.8112,16850.0
2023-03-03 14:00:00,75.09,75.39,75.04,75.39,21987.0,66.749,67.0157,66.7046,67.0157,21987.0
2023-03-03 14:30:00,75.37,75.42,75.17,75.25,18358.0,66.9979,67.0424,66.8201,66.8912,18358.0
2023-03-03 15:00:00,75.26,75.29,75.12,75.24,25456.0,66.9001,66.9268,66.7757,66.8824,25456.0
2023-03-03 15:30:00,75.24,75.36,75.1,75.19,112810.0,66.8824,66.989,66.7579,66.8379,112810.0
2023-03-06 09:30:00,74.25,74.77,73.97,74.04,22862.0,66.6847,67.1518,66.4333,66.4961,22862.0
2023-03-06 10:00:00,74.06,74.58,73.93,74.4,23013.0,66.5141,66.9811,66.3973,66.8195,23013.0
2023-03-06 10:30:00,74.37,74.4,73.93,73.96,9335.0,66.7925,66.8195,66.3973,66.4243,9335.0
2023-03-06 11:00:00,73.98,73.99,73.69,73.76,10410.0,66.4422,66.4512,66.1818,66.2447,10410.0
2023-03-06 11:30:00,73.75,73.85,73.61,73.66,7511.0,66.2357,66.3255,66.1099,66.1548,7511.0
2023-03-06 12:00:00,73.66,73.67,73.4,73.4,9781.0,66.1548,66.1638,65.9213,65.9213,9781.0
2023-03-06 12:30:00,73.4,73.46,73.12,73.32,25313.0,65.9213,65.9752,65.6699,65.8495,25313.0
2023-03-06 13:00:00,73.35,73.45,73.08,73.12,16348.0,65.8764,65.9662,65.6339,65.6699,16348.0
2023-03-06 13:30:00,73.07,73.12,72.89,72.89,29615.0,65.625,65.6699,65.4633,65.4633,29615.0
2023-03-06 14:00:00,72.87,73.14,72.72,72.82,29185.0,65.4453,65.6878,65.3106,65.4004,29185.0
2023-03-06 14:30:00,72.81,72.87,72.35,72.39,39477.0,65.3915,65.4453,64.9783,65.0142,39477.0
2023-03-06 15:00:00,72.42,72.46,72.16,72.31,43769.0,65.0412,65.0771,64.8077,64.9424,43769.0
2023-03-06 15:30:00,72.29,72.94,72.26,72.54,161409.0,64.9244,65.5082,64.8975,65.149,161409.0
2023-03-07 09:30:00,72.8,73.5,72.61,73.5,36925.0,65.3825,66.0112,65.2118,66.0112,36925.0
2023-03-07 10:00:00,73.48,73.49,72.74,73.03,17631.0,65.9932,66.0022,65.3286,65.589,17631.0
2023-03-07 10:30:00,72.97,73.5,72.78,72.91,19253.0,65.5352,66.0112,65.3645,65.4813,19253.0
2023-03-07 11:00:00,72.92,73.06,72.75,72.83,19562.0,65.4902,65.616,65.3376,65.4094,19562.0
2023-03-07 11:30:00,72.81,73.18,72.8,72.95,22781.0,65.3915,65.7238,65.3825,65.5172,22781.0
2023-03-07 12:00:00,72.95,73.75,72.9,73.75,52001.0,65.5172,66.2357,65.4723,66.2357,52001.0
2023-03-07 12:30:00,73.71,74.03,73.65,73.97,14466.0,66.1998,66.4871,66.1459,66.4333,14466.0
2023-03-07 13:00:00,73.82,73.85,73.22,73.24,30354.0,66.2985,66.3255,65.7597,65.7776,30354.0
2023-03-07 13:30:00,73.23,73.44,73.06,73.15,32128.0,65.7687,65.9573,65.616,65.6968,32128.0
2023-03-07 14:00:00,73.13,73.3,72.76,72.76,20217.0,65.6789,65.8315,65.3465,65.3465,20217.0
2023-03-07 14:30:00,72.78,72.98,72.64,72.76,31242.0,65.3645,65.5441,65.2388,65.3465,31242.0
2023-03-07 15:00:00,72.8,72.94,72.55,72.71,32966.0,65.3825,65.5082,65.1579,65.3016,32966.0
2023-03-07 15:30:00,72.65,72.95,72.49,72.55,134204.0,65.2478,65.5172,65.1041,65.1579,134204.0
2023-03-08 09:30:00,72.56,72.99,72.21,72.81,11875.0,65.1669,65.5531,64.8526,65.3915,11875.0
2023-03-08 10:00:00,72.78,73.2,72.65,73.2,35956.0,65.3645,65.7417,65.2478,65.7417,35956.0
2023-03-08 10:30:00,73.06,73.3,72.82,73.09,14813.0,65.616,65.8315,65.4004,65.6429,14813.0
2023-03-08 11:00:00,73.09,73.19,72.68,72.68,193802.0,65.6429,65.7327,65.2747,65.2747,193802.0
2023-03-08 11:30:00,72.67,73.17,72.63,73.1,17420.0,65.2657,65.7148,65.2298,65.6519,17420.0
2023-03-08 12:00:00,73.11,73.11,72.88,72.98,25750.0,65.6609,65.6609,65.4543,65.5441,25750.0
2023-03-08 12:30:00,72.95,73.01,72.72,72.87,47562.0,65.5172,65.5711,65.3106,65.4453,47562.0
2023-03-08 13:00:00,72.91,72.92,72.78,72.85,12393.0,65.4813,65.4902,65.3645,65.4274,12393.0
2023-03-08 13:30:00,72.84,72.89,72.72,72.78,33717.0,65.4184,65.4633,65.3106,65.3645,33717.0
2023-03-08 14:00:00,72.78,72.91,72.75,72.82,20072.0,65.3645,65.4813,65.3376,65.4004,20072.0
2023-03-08 14:30:00,72.87,72.99,72.62,72.7,81899.0,65.4453,65.5531,65.2208,65.2927,81899.0
2023-03-08 15:00:00,72.73,72.74,72.53,72.64,28039.0,65.3196,65.3286,65.14,65.2388,28039.0
2023-03-08 15:30:00,72.64,73.33,72.63,73.27,159232.0,65.2388,65.8585,65.2298,65.8046,159232.0
2023-03-09 09:30:00,73.38,73.85,73.38,73.46,14328.0,65.9034,66.3255,65.9034,65.9752,14328.0
2023-03-09 10:00:00,73.54,73.66,72.97,72.98,6854.0,66.0471,66.1548,65.5352,65.5441,6854.0
2023-03-09 10:30:00,73.08,73.16,72.64,72.65,9498.0,65.6339,65.7058,65.2388,65.2478,9498.0
2023-03-09 11:00:00,72.63,72.89,72.53,72.72,11697.0,65.2298,65.4633,65.14,65.3106,11697.0
2023-03-09 11:30:00,72.75,72.82,72.53,72.62,17498.0,65.3376,65.4004,65.14,65.2208,17498.0
2023-03-09 12:00:00,72.64,72.79,72.38,72.79,24449.0,65.2388,65.3735,65.0053,65.3735,24449.0
2023-03-09 12:30:00,72.71,73.1,72.68,72.75,23123.0,65.3016,65.6519,65.2747,65.3376,23123.0
2023-03-09 13:00:00,72.76,72.97,72.58,72.64,12105.0,65.3465,65.5352,65.1849,65.2388,12105.0
2023-03-09 13:30:00,72.6,72.65,72.24,72.33,12604.0,65.2029,65.2478,64.8795,64.9604,12604.0
2023-03-09 14:00:00,72.37,72.52,72.22,72.5,23146.0,64.9963,65.131,64.8616,65.113,23146.0
2023-03-09 14:30:00,72.51,72.66,72.28,72.28,28535.0,65.122,65.2567,64.9155,64.9155,28535.0
2023-03-09 15:00:00,72.25,72.3,71.93,71.97,34965.0,64.8885,64.9334,64.6011,64.637,34965.0
2023-03-09 15:30:00,71.92,72.1,71.58,71.8,102301.0,64.5921,64.7538,64.2868,64.4844,102301.0
2023-03-10 09:30:00,71.63,71.63,70.17,71.17,16573.0,64.3317,64.3317,63.0204,63.9186,16573.0
2023-03-10 10:00:00,71.18,71.26,70.45,70.64,22581.0,63.9275,63.9994,63.2719,63.4426,22581.0
2023-03-10 10:30:00,70.64,71.28,70.51,71.28,16151.0,63.4426,64.0173,63.3258,64.0173,16151.0
2023-03-10 11:00:00,71.24,71.34,70.98,71.31,21476.0,63.9814,64.0712,63.7479,64.0443,21476.0
2023-03-10 11:30:00,71.34,71.42,70.49,70.66,16031.0,64.0712,64.1431,63.3078,63.4605,16031.0
2023-03-10 12:00:00,70.67,70.72,70.28,70.41,12559.0,63.4695,63.5144,63.1192,63.236,12559.0
2023-03-10 12:30:00,70.4,70.63,70.03,70.03,15463.0,63.227,63.4336,62.8947,62.8947,15463.0
2023-03-10 13:00:00,70.09,70.15,69.56,69.64,16721.0,62.9486,63.0025,62.4726,62.5444,16721.0
2023-03-10 13:30:00,69.61,69.78,69.42,69.78,25605.0,62.5175,62.6702,62.3469,62.6702,25605.0
2023-03-10 14:00:00,69.77,70.16,69.69,69.69,25552.0,62.6612,63.0115,62.5893,62.5893,25552.0
2023-03-10 14:30:00,69.69,70.41,69.69,70.19,37203.0,62.5893,63.236,62.5893,63.0384,37203.0
2023-03-10 15:00:00,70.19,70.35,69.96,70.1,38599.0,63.0384,63.1821,62.8318,62.9576,38599.0
2023-03-10 15:30:00,70.07,70.18,69.84,69.99,129237.0,62.9306,63.0294,62.7241,62.8588,129237.0
2023-03-13 09:30:00,68.75,69.5,68.18,68.98,40170.0,61.7451,62.4187,61.2332,61.9517,40170.0
2023-03-13 10:00:00,69.0,69.59,68.64,68.79,37954.0,61.9697,62.4995,61.6463,61.781,37954.0
2023-03-13 10:30:00,68.75,69.62,68.59,69.62,28558.0,61.7451,62.5265,61.6014,62.5265,28558.0
2023-03-13 11:00:00,69.46,70.19,69.34,70.14,23976.0,62.3828,63.0384,62.275,62.9935,23976.0
2023-03-13 11:30:00,70.17,70.55,69.92,70.34,46165.0,63.0204,63.3617,62.7959,63.1731,46165.0
2023-03-13 12:00:00,70.34,70.63,70.08,70.28,27497.0,63.1731,63.4336,62.9396,63.1192,27497.0
2023-03-13 12:30:00,70.23,70.33,69.88,70.15,20400.0,63.0743,63.1641,62.76,63.0025,20400.0
2023-03-13 13:00:00,70.07,70.35,69.93,70.15,22256.0,62.9306,63.1821,62.8049,63.0025,22256.0
2023-03-13 13:30:00,70.2,70.33,69.88,70.02,20773.0,63.0474,63.1641,62.76,62.8857,20773.0
2023-03-13 14:00:00,70.07,70.27,69.84,69.86,45666.0,62.9306,63.1103,62.7241,62.742,45666.0
2023-03-13 14:30:00,69.86,70.1,69.83,69.97,55159.0,62.742,62.9576,62.7151,62.8408,55159.0
2023-03-13 15:00:00,69.97,70.04,69.41,69.48,47442.0,62.8408,62.9037,62.3379,62.4007,47442.0
2023-03-13 15:30:00,69.49,69.74,69.21,69.29,238908.0,62.4097,62.6343,62.1583,62.2301,238908.0
2023-03-14 09:30:00,70.73,71.04,70.09,70.49,39609.0,63.5234,63.8018,62.9486,63.3078,39609.0
2023-03-14 10:00:00,70.53,71.04,70.04,70.98,27441.0,63.3438,63.8018,62.9037,63.7479,27441.0
2023-03-14 10:30:00,70.92,71.07,70.67,70.67,37851.0,63.694,63.8287,63.4695,63.4695,37851.0
2023-03-14 11:00:00,70.74,71.15,70.73,71.05,19574.0,63.5324,63.9006,63.5234,63.8108,19574.0
2023-03-14 11:30:00,71.1,71.23,70.87,71.01,35678.0,63.8557,63.9724,63.6491,63.7749,35678.0
2023-03-14 12:00:00,71.05,71.07,70.43,70.46,44750.0,63.8108,63.8287,63.254,63.2809,44750.0
2023-03-14 12:30:00,70.43,70.56,70.35,70.45,33756.0,63.254,63.3707,63.1821,63.2719,33756.0
2023-03-14 13:00:00,70.45,70.52,70.02,70.24,27987.0,63.2719,63.3348,62.8857,63.0833,27987.0
2023-03-14 13:30:00,70.14,70.55,70.05,70.33,27476.0,62.9935,63.3617,62.9127,63.1641,27476.0
2023-03-14 14:00:00,70.32,70.35,69.82,70.1,30756.0,63.1552,63.1821,62.7061,62.9576,30756.0
2023-03-14 14:30:00,70.11,70.3,69.99,70.03,25987.0,62.9666,63.1372,62.8588,62.8947,25987.0
2023-03-14 15:00:00,70.06,70.06,69.58,69.85,33249.0,62.9216,62.9216,62.4906,62.733,33249.0
2023-03-14 15:30:00,69.83,70.2,69.82,70.06,144974.0,62.7151,63.0474,62.7061,62.9216,144974.0
2023-03-15 09:30:00,68.39,69.46,68.2,68.92,45672.0,61.4218,62.3828,61.2512,61.8978,45672.0
2023-03-15 10:00:00,68.98,69.18,68.67,69.09,22018.0,61.9517,62.1313,61.6733,62.0505,22018.0
2023-03-15 10:30:00,68.99,69.45,68.8,69.45,53876.0,61.9607,62.3738,61.79,62.3738,53876.0
2023-03-15 11:00:00,69.42,69.97,69.35,69.61,20930.0,62.3469,62.8408,62.284,62.5175,20930.0
2023-03-15 11:30:00,69.59,69.84,69.33,69.67,35940.0,62.4995,62.7241,62.266,62.5714,35940.0
2023-03-15 12:00:00,69.67,69.75,69.41,69.69,33235.0,62.5714,62.6432,62.3379,62.5893,33235.0
2023-03-15 12:30:00,69.7,69.8,69.38,69.52,24927.0,62.5983,62.6881,62.3109,62.4367,24927.0
2023-03-15 13:00:00,69.5,70.0,69.46,69.96,28953.0,62.4187,62.8678,62.3828,62.8318,28953.0
2023-03-15 13:30:00,69.91,70.03,69.53,69.86,33031.0,62.7869,62.8947,62.4457,62.742,33031.0
2023-03-15 14:00:00,69.84,70.32,69.5,70.06,54021.0,62.7241,63.1552,62.4187,62.9216,54021.0
2023-03-15 14:30:00,70.03,70.38,69.95,70.26,37394.0,62.8947,63.209,62.8229,63.1013,37394.0
2023-03-15 15:00:00,70.26,70.44,70.02,70.3,53256.0,63.1013,63.2629,62.8857,63.1372,53256.0
2023-03-15 15:30:00,70.28,70.37,69.76,70.28,203147.0,63.1192,63.2001,62.6522,63.1192,203147.0
2023-03-16 09:30:00,69.73,70.45,69.34,70.09,19408.0,62.6253,63.2719,62.275,62.9486,19408.0
2023-03-16 10:00:00,70.09,70.1,69.17,69.42,14219.0,62.9486,62.9576,62.1223,62.3469,14219.0
2023-03-16 10:30:00,69.48,70.22,69.47,70.15,25850.0,62.4007,63.0653,62.3918,63.0025,25850.0
2023-03-16 11:00:00,70.17,70.52,69.87,70.48,25289.0,63.0204,63.3348,62.751,63.2989,25289.0
2023-03-16 11:30:00,70.57,70.68,70.22,70.48,25452.0,63.3797,63.4785,63.0653,63.2989,25452.0
2023-03-16 12:00:00,70.43,70.43,70.1,70.16,20383.0,63.254,63.254,62.9576,63.0115,20383.0
2023-03-16 12:30:00,70.16,70.32,70.0,70.22,17854.0,63.0115,63.1552,62.8678,63.0653,17854.0
2023-03-16 13:00:00,70.3,70.31,69.74,69.83,18143.0,63.1372,63.1462,62.6343,62.7151,18143.0
2023-03-16 13:30:00,69.82,69.89,69.41,69.55,19469.0,62.7061,62.769,62.3379,62.4636,19469.0
2023-03-16 14:00:00,69.51,69.51,69.25,69.45,22112.0,62.4277,62.4277,62.1942,62.3738,22112.0
2023-03-16 14:30:00,69.47,69.78,69.2,69.78,30803.0,62.3918,62.6702,62.1493,62.6702,30803.0
2023-03-16 15:00:00,69.83,70.11,69.7,70.03,33076.0,62.7151,62.9666,62.5983,62.8947,33076.0
2023-03-16 15:30:00,70.05,70.07,69.72,70.03,116260.0,62.9127,62.9306,62.6163,62.8947,116260.0
2023-03-17 09:30:00,69.67,70.04,68.96,69.5,46628.0,62.5714,62.9037,61.9337,62.4187,46628.0
2023-03-17 10:00:00,69.5,69.82,68.83,68.83,13372.0,62.4187,62.7061,61.817,61.817,13372.0
2023-03-17 10:30:00,68.77,68.94,68.53,68.77,14304.0,61.7631,61.9158,61.5475,61.7631,14304.0
2023-03-17 11:00:00,68.75,68.97,68.6,68.78,18147.0,61.7451,61.9427,61.6104,61.7721,18147.0
2023-03-17 11:30:00,68.78,69.24,68.78,69.19,23655.0,61.7721,62.1852,61.7721,62.1403,23655.0
2023-03-17 12:00:00,69.24,69.54,69.13,69.31,18515.0,62.1852,62.4546,62.0864,62.2481,18515.0
2023-03-17 12:30:00,69.34,69.58,69.29,69.52,14453.0,62.275,62.4906,62.2301,62.4367,14453.0
2023-03-17 13:00:00,69.52,69.8,69.48,69.55,18072.0,62.4367,62.6881,62.4007,62.4636,18072.0
2023-03-17 13:30:00,69.55,69.71,69.34,69.55,23751.0,62.4636,62.6073,62.275,62.4636,23751.0
2023-03-17 14:00:00,69.59,69.98,69.52,69.52,45956.0,62.4995,62.8498,62.4367,62.4367,45956.0
2023-03-17 14:30:00,69.53,69.72,69.39,69.65,38976.0,62.4457,62.6163,62.3199,62.5534,38976.0
2023-03-17 15:00:00,69.66,70.2,69.54,70.18,50033.0,62.5624,63.0474,62.4546,63.0294,50033.0
2023-03-17 15:30:00,70.17,70.58,70.05,70.21,195245.0,63.0204,63.3887,62.9127,63.0564,195245.0
2023-03-20 09:30:00,70.55,70.84,69.9,70.76,26202.0,63.3617,63.6222,62.778,63.5503,26202.0
2023-03-20 10:00:00,70.59,70.77,70.02,70.26,21430.0,63.3976,63.5593,62.8857,63.1013,21430.0
2023-03-20 10:30:00,70.25,70.46,69.96,70.33,20812.0,63.0923,63.2809,62.8318,63.1641,20812.0
2023-03-20 11:00:00,70.35,70.57,70.12,70.56,21980.0,63.1821,63.3797,62.9755,63.3707,21980.0
2023-03-20 11:30:00,70.54,70.56,70.36,70.4,22475.0,63.3527,63.3707,63.1911,63.227,22475.0
2023-03-20 12:00:00,70.4,70.4,69.8,69.93,13122.0,63.227,63.227,62.6881,62.8049,13122.0
2023-03-20 12:30:00,69.9,70.35,69.83,70.28,12670.0,62.778,63.1821,62.7151,63.1192,12670.0
2023-03-20 13:00:00,70.28,70.33,70.12,70.23,13492.0,63.1192,63.1641,62.9755,63.0743,13492.0
2023-03-20 13:30:00,70.21,70.28,69.64,69.64,16344.0,63.0564,63.1192,62.5444,62.5444,16344.0
2023-03-20 14:00:00,69.6,69.69,69.41,69.55,21210.0,62.5085,62.5893,62.3379,62.4636,21210.0
2023-03-20 14:30:00,69.55,69.85,69.44,69.76,27286.0,62.4636,62.733,62.3648,62.6522,27286.0
2023-03-20 15:00:00,69.73,69.93,69.63,69.88,27536.0,62.6253,62.8049,62.5355,62.76,27536.0
2023-03-20 15:30:00,69.88,70.52,69.86,70.49,167835.0,62.76,63.3348,62.742,63.3078,167835.0
2023-03-21 09:30:00,71.69,72.17,71.49,71.96,17888.0,64.3856,64.8167,64.2059,64.6281,17888.0
2023-03-21 10:00:00,72.0,72.17,71.61,71.61,12194.0,64.664,64.8167,64.3137,64.3137,12194.0
2023-03-21 10:30:00,71.67,71.69,71.2,71.28,12485.0,64.3676,64.3856,63.9455,64.0173,12485.0
2023-03-21 11:00:00,71.29,71.7,71.18,71.7,10668.0,64.0263,64.3946,63.9275,64.3946,10668.0
2023-03-21 11:30:00,71.7,71.74,71.18,71.34,14527.0,64.3946,64.4305,63.9275,64.0712,14527.0
2023-03-21 12:00:00,71.3,71.44,71.1,71.3,11170.0,64.0353,64.161,63.8557,64.0353,11170.0
2023-03-21 12:30:00,71.32,71.32,71.03,71.03,6799.0,64.0533,64.0533,63.7928,63.7928,6799.0
2023-03-21 13:00:00,71.01,71.1,70.93,71.08,14957.0,63.7749,63.8557,63.703,63.8377,14957.0
2023-03-21 13:30:00,71.1,71.17,70.72,70.72,9985.0,63.8557,63.9186,63.5144,63.5144,9985.0
2023-03-21 14:00:00,70.7,70.7,70.53,70.67,9538.0,63.4964,63.4964,63.3438,63.4695,9538.0
2023-03-21 14:30:00,70.71,70.89,70.62,70.76,11754.0,63.5054,63.6671,63.4246,63.5503,11754.0
2023-03-21 15:00:00,70.79,71.1,70.79,71.04,12348.0,63.5773,63.8557,63.5773,63.8018,12348.0
2023-03-21 15:30:00,71.05,71.45,70.97,71.32,115777.0,63.8108,64.17,63.7389,64.0533,115777.0
2023-03-22 09:30:00,71.1,71.78,70.99,71.7,15260.0,63.8557,64.4664,63.7569,64.3946,15260.0
2023-03-22 10:00:00,71.7,72.38,71.64,72.29,15844.0,64.3946,65.0053,64.3407,64.9244,15844.0
2023-03-22 10:30:00,72.25,72.36,71.98,72.08,9938.0,64.8885,64.9873,64.646,64.7358,9938.0
2023-03-22 11:00:00,72.08,72.09,71.73,71.83,11921.0,64.7358,64.7448,64.4215,64.5113,11921.0
2023-03-22 11:30:00,71.83,71.89,71.65,71.81,17083.0,64.5113,64.5652,64.3496,64.4933,17083.0
2023-03-22 12:00:00,71.78,71.78,71.42,71.68,20118.0,64.4664,64.4664,64.1431,64.3766,20118.0
2023-03-22 12:30:00,71.64,71.67,71.48,71.52,17513.0,64.3407,64.3676,64.197,64.2329,17513.0
2023-03-22 13:00:00,71.52,71.64,71.43,71.63,25049.0,64.2329,64.3407,64.1521,64.3317,25049.0
2023-03-22 13:30:00,71.65,71.92,71.5,71.92,14999.0,64.3496,64.5921,64.2149,64.5921,14999.0
2023-03-22 14:00:00,71.99,72.28,71.58,71.74,27910.0,64.655,64.9155,64.2868,64.4305,27910.0
2023-03-22 14:30:00,71.77,72.36,71.39,71.74,27783.0,64.4574,64.9873,64.1161,64.4305,27783.0
2023-03-22 15:00:00,71.69,71.94,71.28,71.89,34686.0,64.3856,64.6101,64.0173,64.5652,34686.0
2023-03-22 15:30:00,71.87,71.89,70.75,70.76,124827.0,64.5472,64.5652,63.5413,63.5503,124827.0
2023-03-23 09:30:00,71.26,71.91,71.26,71.41,12343.0,63.9994,64.5832,63.9994,64.1341,12343.0
2023-03-23 10:00:00,71.45,71.57,71.18,71.36,18019.0,64.17,64.2778,63.9275,64.0892,18019.0
2023-03-23 10:30:00,71.38,71.58,71.25,71.39,19394.0,64.1072,64.2868,63.9904,64.1161,19394.0
2023-03-23 11:00:00,71.39,71.74,71.11,71.12,13705.0,64.1161,64.4305,63.8647,63.8736,13705.0
2023-03-23 11:30:00,71.16,71.38,71.16,71.28,12913.0,63.9096,64.1072,63.9096,64.0173,12913.0
2023-03-23 12:00:00,71.27,71.39,70.99,71.07,14424.0,64.0084,64.1161,63.7569,63.8287,14424.0
2023-03-23 12:30:00,71.06,71.13,70.72,70.77,12519.0,63.8198,63.8826,63.5144,63.5593,12519.0
2023-03-23 13:00:00,70.77,70.89,70.53,70.6,16040.0,63.5593,63.6671,63.3438,63.4066,16040.0
2023-03-23 13:30:00,70.58,70.86,70.34,70.34,37354.0,63.3887,63.6401,63.1731,63.1731,37354.0
2023-03-23 14:00:00,70.34,70.39,69.82,69.82,43576.0,63.1731,63.218,62.7061,62.7061,43576.0
2023-03-23 14:30:00,69.83,69.83,69.43,69.7,25963.0,62.7151,62.7151,62.3558,62.5983,25963.0
2023-03-23 15:00:00,69.8,70.29,69.72,70.02,28427.0,62.6881,63.1282,62.6163,62.8857,28427.0
2023-03-23 15:30:00,69.96,70.47,69.85,70.09,143899.0,62.8318,63.2899,62.733,62.9486,143899.0
2023-03-24 09:30:00,69.66,70.03,69.12,69.48,13373.0,62.5624,62.8947,62.0774,62.4007,13373.0
2023-03-24 10:00:00,69.52,69.9,69.4,69.85,28050.0,62.4367,62.778,62.3289,62.733,28050.0
2023-03-24 10:30:00,69.85,69.95,69.27,69.34,19790.0,62.733,62.8229,62.2121,62.275,19790.0
2023-03-24 11:00:00,69.31,69.54,69.21,69.53,16833.0,62.2481,62.4546,62.1583,62.4457,16833.0
2023-03-24 11:30:00,69.49,70.01,69.44,69.89,21893.0,62.4097,62.8767,62.3648,62.769,21893.0
2023-03-24 12:00:00,69.92,70.0,69.66,69.97,12426.0,62.7959,62.8678,62.5624,62.8408,12426.0
2023-03-24 12:30:00,70.02,70.22,69.93,70.0,23713.0,62.8857,63.0653,62.8049,62.8678,23713.0
2023-03-24 13:00:00,70.08,70.47,70.07,70.44,10824.0,62.9396,63.2899,62.9306,63.2629,10824.0
2023-03-24 13:30:00,70.45,70.61,70.09,70.09,16222.0,63.2719,63.4156,62.9486,62.9486,16222.0
2023-03-24 14:00:00,70.12,70.36,70.07,70.35,15396.0,62.9755,63.1911,62.9306,63.1821,15396.0
2023-03-24 14:30:00,70.37,70.39,70.21,70.21,27070.0,63.2001,63.218,63.0564,63.0564,27070.0
2023-03-24 15:00:00,70.23,70.23,70.0,70.16,31265.0,63.0743,63.0743,62.8678,63.0115,31265.0
2023-03-24 15:30:00,70.15,70.23,69.73,69.91,131112.0,63.0025,63.0743,62.6253,62.7869,131112.0
2023-03-27 09:30:00,70.4,70.4,69.86,69.92,17239.0,63.227,63.227,62.742,62.7959,17239.0
2023-03-27 10:00:00,69.89,70.0,69.47,69.47,27434.0,62.769,62.8678,62.3918,62.3918,27434.0
2023-03-27 10:30:00,69.47,69.74,69.35,69.41,17512.0,62.3918,62.6343,62.284,62.3379,17512.0
2023-03-27 11:00:00,69.3,69.34,69.03,69.17,18576.0,62.2391,62.275,61.9966,62.1223,18576.0
2023-03-27 11:30:00,69.15,69.33,69.08,69.23,23986.0,62.1044,62.266,62.0415,62.1762,23986.0
2023-03-27 12:00:00,69.24,69.9,69.24,69.73,21570.0,62.1852,62.778,62.1852,62.6253,21570.0
2023-03-27 12:30:00,69.76,69.82,69.65,69.78,9277.0,62.6522,62.7061,62.5534,62.6702,9277.0
2023-03-27 13:00:00,69.78,70.11,69.76,69.91,20562.0,62.6702,62.9666,62.6522,62.7869,20562.0
2023-03-27 13:30:00,69.94,70.3,69.87,70.19,16774.0,62.8139,63.1372,62.751,63.0384,16774.0
2023-03-27 14:00:00,70.2,70.24,69.9,70.06,23526.0,63.0474,63.0833,62.778,62.9216,23526.0
2023-03-27 14:30:00,70.04,70.31,70.01,70.09,37959.0,62.9037,63.1462,62.8767,62.9486,37959.0
2023-03-27 15:00:00,70.09,70.24,69.94,70.17,44817.0,62.9486,63.0833,62.8139,63.0204,44817.0
2023-03-27 15:30:00,70.16,70.22,69.56,69.64,159619.0,63.0115,63.0653,62.4726,62.5444,159619.0
2023-03-28 09:30:00,70.16,71.14,69.87,70.99,13682.0,63.0115,63.8916,62.751,63.7569,13682.0
2023-03-28 10:00:00,70.97,71.4,70.81,71.18,36431.0,63.7389,64.1251,63.5952,63.9275,36431.0
2023-03-28 10:30:00,71.2,71.21,70.77,70.77,10496.0,63.9455,63.9545,63.5593,63.5593,10496.0
2023-03-28 11:00:00,70.85,70.93,70.72,70.77,9942.0,63.6312,63.703,63.5144,63.5593,9942.0
2023-03-28 11:30:00,70.8,70.86,70.58,70.66,13503.0,63.5863,63.6401,63.3887,63.4605,13503.0
2023-03-28 12:00:00,70.66,70.73,70.46,70.51,9520.0,63.4605,63.5234,63.2809,63.3258,9520.0
2023-03-28 12:30:00,70.51,70.79,70.51,70.66,7503.0,63.3258,63.5773,63.3258,63.4605,7503.0
2023-03-28 13:00:00,70.67,70.72,70.4,70.58,20994.0,63.4695,63.5144,63.227,63.3887,20994.0
2023-03-28 13:30:00,70.57,70.57,70.29,70.36,14907.0,63.3797,63.3797,63.1282,63.1911,14907.0
2023-03-28 14:00:00,70.37,70.67,70.36,70.52,17550.0,63.2001,63.4695,63.1911,63.3348,17550.0
2023-03-28 14:30:00,70.51,70.66,70.36,70.61,16573.0,63.3258,63.4605,63.1911,63.4156,16573.0
2023-03-28 15:00:00,70.64,70.81,70.62,70.73,28516.0,63.4426,63.5952,63.4246,63.5234,28516.0
2023-03-28 15:30:00,70.72,70.72,70.51,70.65,103384.0,63.5144,63.5144,63.3258,63.4515,103384.0
2023-03-29 09:30:00,71.07,71.53,69.79,69.89,34183.0,63.8287,64.2419,62.6792,62.769,34183.0
2023-03-29 10:00:00,69.98,70.05,68.37,68.76,57590.0,62.8498,62.9127,61.4038,61.7541,57590.0
2023-03-29 10:30:00,68.82,69.2,68.55,68.66,54285.0,61.808,62.1493,61.5655,61.6643,54285.0
2023-03-29 11:00:00,68.72,69.04,68.68,68.98,19393.0,61.7182,62.0056,61.6823,61.9517,19393.0
2023-03-29 11:30:00,68.95,69.32,68.95,69.28,16811.0,61.9247,62.257,61.9247,62.2211,16811.0
2023-03-29 12:00:00,69.25,69.28,69.02,69.06,33879.0,62.1942,62.2211,61.9876,62.0235,33879.0
2023-03-29 12:30:00,69.08,69.33,68.92,68.98,31058.0,62.0415,62.266,61.8978,61.9517,31058.0
2023-03-29 13:00:00,68.97,69.15,68.88,69.08,24716.0,61.9427,62.1044,61.8619,62.0415,24716.0
2023-03-29 13:30:00,69.07,69.39,69.04,69.22,44239.0,62.0325,62.3199,62.0056,62.1672,44239.0
2023-03-29 14:00:00,69.21,69.36,69.21,69.28,17533.0,62.1583,62.293,62.1583,62.2211,17533.0
2023-03-29 14:30:00,69.26,69.57,69.25,69.37,32682.0,62.2032,62.4816,62.1942,62.302,32682.0
2023-03-29 15:00:00,69.34,69.44,69.08,69.36,34368.0,62.275,62.3648,62.0415,62.293,34368.0
2023-03-29 15:30:00,69.38,69.47,68.96,69.0,202520.0,62.3109,62.3918,61.9337,61.9697,202520.0
2023-03-30 09:30:00,69.07,70.36,69.05,70.11,15313.0,62.0325,63.1911,62.0146,62.9666,15313.0
2023-03-30 10:00:00,70.12,70.18,69.75,69.93,15126.0,62.9755,63.0294,62.6432,62.8049,15126.0
2023-03-30 10:30:00,69.98,70.21,69.9,70.06,19061.0,62.8498,63.0564,62.778,62.9216,19061.0
2023-03-30 11:00:00,70.08,70.15,69.81,69.86,17709.0,62.9396,63.0025,62.6971,62.742,17709.0
2023-03-30 11:30:00,69.8,69.8,69.38,69.41,12241.0,62.6881,62.6881,62.3109,62.3379,12241.0
2023-03-30 12:00:00,69.41,69.51,69.25,69.37,9919.0,62.3379,62.4277,62.1942,62.302,9919.0
2023-03-30 12:30:00,69.35,69.55,69.19,69.41,11360.0,62.284,62.4636,62.1403,62.3379,11360.0
2023-03-30 13:00:00,69.4,69.5,69.33,69.38,10713.0,62.3289,62.4187,62.266,62.3109,10713.0
2023-03-30 13:30:00,69.37,69.66,69.25,69.66,16863.0,62.302,62.5624,62.1942,62.5624,16863.0
2023-03-30 14:00:00,69.66,69.85,69.64,69.75,24096.0,62.5624,62.733,62.5444,62.6432,24096.0
2023-03-30 14:30:00,69.77,69.9,69.75,69.78,24615.0,62.6612,62.778,62.6432,62.6702,24615.0
2023-03-30 15:00:00,69.78,69.89,69.69,69.84,39352.0,62.6702,62.769,62.5893,62.7241,39352.0
2023-03-30 15:30:00,69.84,70.21,69.77,69.78,147251.0,62.7241,63.0564,62.6612,62.6702,147251.0
2023-03-31 09:30:00,70.12,70.49,69.86,70.48,10033.0,62.9755,63.3078,62.742,63.2989,10033.0
2023-03-31 10:00:00,70.5,70.58,70.11,70.19,23111.0,63.3168,63.3887,62.9666,63.0384,23111.0
2023-03-31 10:30:00,70.24,70.82,70.2,70.82,21416.0,63.0833,63.6042,63.0474,63.6042,21416.0
2023-03-31 11:00:00,70.8,71.22,70.79,71.2,24122.0,63.5863,63.9635,63.5773,63.9455,24122.0
2023-03-31 11:30:00,71.18,71.18,71.0,71.12,9441.0,63.9275,63.9275,63.7659,63.8736,9441.0
2023-03-31 12:00:00,71.14,71.21,71.06,71.17,11761.0,63.8916,63.9545,63.8198,63.9186,11761.0
2023-03-31 12:30:00,71.16,71.16,70.75,70.84,13404.0,63.9096,63.9096,63.5413,63.6222,13404.0
2023-03-31 13:00:00,70.81,70.87,70.66,70.66,8687.0,63.5952,63.6491,63.4605,63.4605,8687.0
2023-03-31 13:30:00,70.65,70.92,70.53,70.92,14584.0,63.4515,63.694,63.3438,63.694,14584.0
2023-03-31 14:00:00,70.93,71.1,70.87,70.95,16318.0,63.703,63.8557,63.6491,63.721,16318.0
2023-03-31 14:30:00,71.01,71.19,70.94,71.17,15913.0,63.7749,63.9365,63.712,63.9186,15913.0
2023-03-31 15:00:00,71.17,71.54,71.17,71.51,22491.0,63.9186,64.2509,63.9186,64.2239,22491.0
2023-03-31 15:30:00,71.49,71.95,71.4,71.91,111896.0,64.2059,64.6191,64.1251,64.5832,111896.0
2023-04-03 09:30:00,72.22,72.56,71.44,72.47,27319.0,64.8616,65.1669,64.161,65.0861,27319.0
2023-04-03 10:00:00,72.38,72.63,72.29,72.54,41328.0,65.0053,65.2298,64.9244,65.149,41328.0
2023-04-03 10:30:00,72.56,72.58,71.79,71.92,26697.0,65.1669,65.1849,64.4754,64.5921,26697.0
2023-04-03 11:00:00,71.97,72.03,71.62,71.96,40341.0,64.637,64.6909,64.3227,64.6281,40341.0
2023-04-03 11:30:00,71.96,72.19,71.87,72.19,33886.0,64.6281,64.8346,64.5472,64.8346,33886.0
2023-04-03 12:00:00,72.3,72.45,72.09,72.1,20890.0,64.9334,65.0681,64.7448,64.7538,20890.0
2023-04-03 12:30:00,72.1,72.41,72.1,72.11,13570.0,64.7538,65.0322,64.7538,64.7628,13570.0
2023-04-03 13:00:00,72.13,72.39,72.02,72.23,52491.0,64.7807,65.0142,64.6819,64.8706,52491.0
2023-04-03 13:30:00,72.27,72.27,71.86,72.05,21644.0,64.9065,64.9065,64.5382,64.7089,21644.0
2023-04-03 14:00:00,72.02,72.02,71.79,71.84,22784.0,64.6819,64.6819,64.4754,64.5203,22784.0
2023-04-03 14:30:00,71.84,72.36,71.84,72.32,65946.0,64.5203,64.9873,64.5203,64.9514,65946.0
2023-04-03 15:00:00,72.34,72.48,72.26,72.48,42923.0,64.9693,65.0951,64.8975,65.0951,42923.0
2023-04-03 15:30:00,72.43,72.63,72.18,72.53,163050.0,65.0502,65.2298,64.8256,65.14,163050.0
2023-04-04 09:30:00,72.9,72.93,72.45,72.53,19510.0,65.4723,65.4992,65.0681,65.14,19510.0
2023-04-04 10:00:00,72.65,72.77,71.59,71.7,17211.0,65.2478,65.3555,64.2958,64.3946,17211.0
2023-04-04 10:30:00,71.72,71.89,71.31,71.33,17661.0,64.4125,64.5652,64.0443,64.0623,17661.0
2023-04-04 11:00:00,71.32,71.44,71.1,71.42,13611.0,64.0533,64.161,63.8557,64.1431,13611.0
2023-04-04 11:30:00,71.34,71.34,71.05,71.15,8977.0,64.0712,64.0712,63.8108,63.9006,8977.0
2023-04-04 12:00:00,71.2,71.21,71.01,71.13,7870.0,63.9455,63.9545,63.7749,63.8826,7870.0
2023-04-04 12:30:00,71.13,71.14,70.64,70.72,8615.0,63.8826,63.8916,63.4426,63.5144,8615.0
2023-04-04 13:00:00,70.71,71.01,70.67,70.96,8596.0,63.5054,63.7749,63.4695,63.7299,8596.0
2023-04-04 13:30:00,70.92,70.98,70.74,70.89,14805.0,63.694,63.7479,63.5324,63.6671,14805.0
2023-04-04 14:00:00,70.86,70.89,70.64,70.67,15158.0,63.6401,63.6671,63.4426,63.4695,15158.0
2023-04-04 14:30:00,70.63,71.01,70.63,70.87,18999.0,63.4336,63.7749,63.4336,63.6491,18999.0
2023-04-04 15:00:00,70.84,71.25,70.84,71.15,20759.0,63.6222,63.9904,63.6222,63.9006,20759.0
2023-04-04 15:30:00,71.16,71.66,71.03,71.63,126168.0,63.9096,64.3586,63.7928,64.3317,126168.0
2023-04-05 09:30:00,71.01,71.06,70.6,70.69,11790.0,63.7749,63.8198,63.4066,63.4875,11790.0
2023-04-05 10:00:00,70.65,70.67,70.25,70.28,5851.0,63.4515,63.4695,63.0923,63.1192,5851.0
2023-04-05 10:30:00,70.34,70.46,70.08,70.23,9254.0,63.1731,63.2809,62.9396,63.0743,9254.0
2023-04-05 11:00:00,70.22,70.28,70.08,70.09,7893.0,63.0653,63.1192,62.9396,62.9486,7893.0
2023-04-05 11:30:00,70.09,70.26,70.07,70.07,11041.0,62.9486,63.1013,62.9306,62.9306,11041.0
2023-04-05 12:00:00,70.07,70.13,69.87,69.91,11206.0,62.9306,62.9845,62.751,62.7869,11206.0
2023-04-05 12:30:00,69.87,69.96,69.74,69.96,8412.0,62.751,62.8318,62.6343,62.8318,8412.0
2023-04-05 13:00:00,69.94,70.26,69.9,70.17,8716.0,62.8139,63.1013,62.778,63.0204,8716.0
2023-04-05 13:30:00,70.21,70.23,69.95,70.07,8409.0,63.0564,63.0743,62.8229,62.9306,8409.0
2023-04-05 14:00:00,70.08,70.41,70.07,70.19,22586.0,62.9396,63.236,62.9306,63.0384,22586.0
2023-04-05 14:30:00,70.19,70.39,70.15,70.37,33843.0,63.0384,63.218,63.0025,63.2001,33843.0
2023-04-05 15:00:00,70.35,70.53,70.18,70.53,32031.0,63.1821,63.3438,63.0294,63.3438,32031.0
2023-04-05 15:30:00,70.51,70.76,70.39,70.57,158070.0,63.3258,63.5503,63.218,63.3797,158070.0
2023-04-06 09:30:00,70.42,70.95,69.35,69.35,13498.0,63.245,63.721,62.284,62.284,13498.0
2023-04-06 10:00:00,69.5,69.89,69.5,69.63,11481.0,62.4187,62.769,62.4187,62.5355,11481.0
2023-04-06 10:30:00,69.61,69.83,69.43,69.59,10507.0,62.5175,62.7151,62.3558,62.4995,10507.0
2023-04-06 11:00:00,69.63,69.86,69.62,69.82,6915.0,62.5355,62.742,62.5265,62.7061,6915.0
2023-04-06 11:30:00,69.82,70.03,69.82,69.9,6945.0,62.7061,62.8947,62.7061,62.778,6945.0
2023-04-06 12:00:00,69.94,69.97,69.71,69.87,6926.0,62.8139,62.8408,62.6073,62.751,6926.0
2023-04-06 12:30:00,69.91,70.16,69.91,70.03,6200.0,62.7869,63.0115,62.7869,62.8947,6200.0
2023-04-06 13:00:00,69.98,70.16,69.97,70.12,5267.0,62.8498,63.0115,62.8408,62.9755,5267.0
2023-04-06 13:30:00,70.13,70.14,69.94,70.05,7132.0,62.9845,62.9935,62.8139,62.9127,7132.0
2023-04-06 14:00:00,70.04,70.11,70.0,70.09,11584.0,62.9037,62.9666,62.8678,62.9486,11584.0
2023-04-06 14:30:00,70.09,70.22,70.02,70.06,10488.0,62.9486,63.0653,62.8857,62.9216,10488.0
2023-04-06 15:00:00,70.06,70.13,69.76,70.06,27242.0,62.9216,62.9845,62.6522,62.9216,27242.0
2023-04-06 15:30:00,70.08,70.3,69.96,70.3,101353.0,62.9396,63.1372,62.8318,63.1372,101353.0
2023-04-10 09:30:00,70.11,71.28,70.11,71.11,13861.0,62.9666,64.0173,62.9666,63.8647,13861.0
2023-04-10 10:00:00,71.03,71.51,71.03,71.08,11881.0,63.7928,64.2239,63.7928,63.8377,11881.0
2023-04-10 10:30:00,71.17,71.36,71.1,71.22,13513.0,63.9186,64.0892,63.8557,63.9635,13513.0
2023-04-10 11:00:00,71.25,71.27,71.01,71.27,10232.0,63.9904,64.0084,63.7749,64.0084,10232.0
2023-04-10 11:30:00,71.26,71.29,71.02,71.06,11748.0,63.9994,64.0263,63.7838,63.8198,11748.0
2023-04-10 12:00:00,71.02,71.1,70.9,71.01,10363.0,63.7838,63.8557,63.6761,63.7749,10363.0
2023-04-10 12:30:00,71.0,71.2,70.99,71.17,11767.0,63.7659,63.9455,63.7569,63.9186,11767.0
2023-04-10 13:00:00,71.2,71.31,71.12,71.28,13647.0,63.9455,64.0443,63.8736,64.0173,13647.0
2023-04-10 13:30:00,71.3,71.39,71.09,71.14,12461.0,64.0353,64.1161,63.8467,63.8916,12461.0
2023-04-10 14:00:00,71.11,71.13,70.94,70.99,11324.0,63.8647,63.8826,63.712,63.7569,11324.0
2023-04-10 14:30:00,71.01,71.06,70.84,70.99,17681.0,63.7749,63.8198,63.6222,63.7569,17681.0
2023-04-10 15:00:00,71.0,71.07,70.79,70.84,23472.0,63.7659,63.8287,63.5773,63.6222,23472.0
2023-04-10 15:30:00,70.78,70.87,70.56,70.81,121668.0,63.5683,63.6491,63.3707,63.5952,121668.0
2023-04-11 09:30:00,71.14,71.72,71.08,71.34,10604.0,63.8916,64.4125,63.8377,64.0712,10604.0
2023-04-11 10:00:00,71.4,71.85,71.38,71.78,17026.0,64.1251,64.5293,64.1072,64.4664,17026.0
2023-04-11 10:30:00,71.74,71.74,71.42,71.64,8031.0,64.4305,64.4305,64.1431,64.3407,8031.0
2023-04-11 11:00:00,71.64,71.79,71.5,71.7,6612.0,64.3407,64.4754,64.2149,64.3946,6612.0
2023-04-11 11:30:00,71.7,72.12,71.65,72.07,10425.0,64.3946,64.7718,64.3496,64.7269,10425.0
2023-04-11 12:00:00,72.05,72.3,71.95,72.24,23942.0,64.7089,64.9334,64.6191,64.8795,23942.0
2023-04-11 12:30:00,72.3,72.41,72.22,72.34,8806.0,64.9334,65.0322,64.8616,64.9693,8806.0
2023-04-11 13:00:00,72.3,72.44,72.3,72.44,9922.0,64.9334,65.0592,64.9334,65.0592,9922.0
2023-04-11 13:30:00,72.42,72.59,72.2,72.59,11729.0,65.0412,65.1939,64.8436,65.1939,11729.0
2023-04-11 14:00:00,72.58,72.58,72.42,72.49,17424.0,65.1849,65.1849,65.0412,65.1041,17424.0
2023-04-11 14:30:00,72.5,72.77,72.44,72.69,25242.0,65.113,65.3555,65.0592,65.2837,25242.0
2023-04-11 15:00:00,72.65,72.92,72.56,72.92,20159.0,65.2478,65.4902,65.1669,65.4902,20159.0
2023-04-11 15:30:00,72.89,72.92,72.37,72.47,89586.0,65.4633,65.4902,64.9963,65.0861,89586.0
2023-04-12 09:30:00,73.22,73.46,72.57,72.76,7500.0,65.7597,65.9752,65.1759,65.3465,7500.0
2023-04-12 10:00:00,72.64,72.83,72.23,72.48,23792.0,65.2388,65.4094,64.8706,65.0951,23792.0
2023-04-12 10:30:00,72.51,72.51,72.05,72.1,18504.0,65.122,65.122,64.7089,64.7538,18504.0
2023-04-12 11:00:00,72.1,72.23,71.55,72.18,19720.0,64.7538,64.8706,64.2598,64.8256,19720.0
2023-04-12 11:30:00,72.23,72.45,72.04,72.45,12391.0,64.8706,65.0681,64.6999,65.0681,12391.0
2023-04-12 12:00:00,72.48,72.49,72.21,72.38,29932.0,65.0951,65.1041,64.8526,65.0053,29932.0
2023-04-12 12:30:00,72.38,72.59,72.32,72.59,22889.0,65.0053,65.1939,64.9514,65.1939,22889.0
2023-04-12 13:00:00,72.54,72.67,72.48,72.59,22125.0,65.149,65.2657,65.0951,65.1939,22125.0
2023-04-12 13:30:00,72.56,72.59,72.21,72.3,32204.0,65.1669,65.1939,64.8526,64.9334,32204.0
2023-04-12 14:00:00,72.27,72.33,72.04,72.06,77298.0,64.9065,64.9604,64.6999,64.7179,77298.0
2023-04-12 14:30:00,72.06,72.06,71.62,71.71,45681.0,64.7179,64.7179,64.3227,64.4035,45681.0
2023-04-12 15:00:00,71.66,71.73,71.0,71.07,71896.0,64.3586,64.4215,63.7659,63.8287,71896.0
2023-04-12 15:30:00,71.1,71.44,70.98,71.12,114675.0,63.8557,64.161,63.7479,63.8736,114675.0
2023-04-13 09:30:00,71.22,71.22,70.08,70.6,31587.0,63.9635,63.9635,62.9396,63.4066,31587.0
2023-04-13 10:00:00,70.68,70.9,70.63,70.77,9680.0,63.4785,63.6761,63.4336,63.5593,9680.0
2023-04-13 10:30:00,70.82,71.01,70.77,70.8,12689.0,63.6042,63.7749,63.5593,63.5863,12689.0
2023-04-13 11:00:00,70.8,70.94,70.45,70.49,11811.0,63.5863,63.712,63.2719,63.3078,11811.0
2023-04-13 11:30:00,70.49,70.65,70.38,70.43,11748.0,63.3078,63.4515,63.209,63.254,11748.0
2023-04-13 12:00:00,70.46,70.62,70.4,70.42,12094.0,63.2809,63.4246,63.227,63.245,12094.0
2023-04-13 12:30:00,70.41,70.72,70.38,70.69,18282.0,63.236,63.5144,63.209,63.4875,18282.0
2023-04-13 13:00:00,70.69,70.72,70.59,70.64,9533.0,63.4875,63.5144,63.3976,63.4426,9533.0
2023-04-13 13:30:00,70.66,70.7,70.59,70.65,11366.0,63.4605,63.4964,63.3976,63.4515,11366.0
2023-04-13 14:00:00,70.66,70.78,70.47,70.49,20597.0,63.4605,63.5683,63.2899,63.3078,20597.0
2023-04-13 14:30:00,70.5,70.55,70.28,70.51,27530.0,63.3168,63.3617,63.1192,63.3258,27530.0
2023-04-13 15:00:00,70.53,70.68,70.5,70.62,33332.0,63.3438,63.4785,63.3168,63.4246,33332.0
2023-04-13 15:30:00,70.65,70.72,70.38,70.54,123119.0,63.4515,63.5144,63.209,63.3527,123119.0
2023-04-14 09:30:00,70.8,71.37,70.72,71.06,29291.0,63.5863,64.0982,63.5144,63.8198,29291.0
2023-04-14 10:00:00,71.06,71.16,70.08,70.13,27098.0,63.8198,63.9096,62.9396,62.9845,27098.0
2023-04-14 10:30:00,70.2,70.41,69.8,70.02,40481.0,63.0474,63.236,62.6881,62.8857,40481.0
2023-04-14 11:00:00,70.0,70.15,69.91,69.99,21720.0,62.8678,63.0025,62.7869,62.8588,21720.0
2023-04-14 11:30:00,69.95,70.01,69.8,69.94,15875.0,62.8229,62.8767,62.6881,62.8139,15875.0
2023-04-14 12:00:00,69.96,69.99,69.71,69.92,12730.0,62.8318,62.8588,62.6073,62.7959,12730.0
2023-04-14 12:30:00,69.86,69.9,69.7,69.77,10218.0,62.742,62.778,62.5983,62.6612,10218.0
2023-04-14 13:00:00,69.8,70.08,69.79,69.94,8616.0,62.6881,62.9396,62.6792,62.8139,8616.0
2023-04-14 13:30:00,69.93,69.93,69.74,69.85,12490.0,62.8049,62.8049,62.6343,62.733,12490.0
2023-04-14 14:00:00,69.85,70.04,69.81,69.98,19594.0,62.733,62.9037,62.6971,62.8498,19594.0
2023-04-14 14:30:00,70.02,70.19,70.01,70.16,24452.0,62.8857,63.0384,62.8767,63.0115,24452.0
2023-04-14 15:00:00,70.2,70.24,70.0,70.18,23249.0,63.0474,63.0833,62.8678,63.0294,23249.0
2023-04-14 15:30:00,70.16,70.29,70.06,70.13,91356.0,63.0115,63.1282,62.9216,62.9845,91356.0
2023-04-17 09:30:00,70.21,70.58,69.95,70.47,24454.0,63.0564,63.3887,62.8229,63.2899,24454.0
2023-04-17 10:00:00,70.5,70.56,70.29,70.47,21710.0,63.3168,63.3707,63.1282,63.2899,21710.0
2023-04-17 10:30:00,70.51,70.55,69.97,70.05,29748.0,63.3258,63.3617,62.8408,62.9127,29748.0
2023-04-17 11:00:00,70.13,70.18,69.71,69.71,12332.0,62.9845,63.0294,62.6073,62.6073,12332.0
2023-04-17 11:30:00,69.7,69.78,69.29,69.3,37098.0,62.5983,62.6702,62.2301,62.2391,37098.0
2023-04-17 12:00:00,69.27,69.76,69.26,69.53,11462.0,62.2121,62.6522,62.2032,62.4457,11462.0
2023-04-17 12:30:00,69.55,69.57,69.39,69.42,9240.0,62.4636,62.4816,62.3199,62.3469,9240.0
2023-04-17 13:00:00,69.42,69.52,69.36,69.37,7645.0,62.3469,62.4367,62.293,62.302,7645.0
2023-04-17 13:30:00,69.35,69.39,69.04,69.08,10248.0,62.284,62.3199,62.0056,62.0415,10248.0
2023-04-17 14:00:00,69.05,69.14,68.93,68.97,15889.0,62.0146,62.0954,61.9068,61.9427,15889.0
2023-04-17 14:30:00,68.99,69.04,68.86,69.02,24079.0,61.9607,62.0056,61.8439,61.9876,24079.0
2023-04-17 15:00:00,69.0,69.31,69.0,69.15,34121.0,61.9697,62.2481,61.9697,62.1044,34121.0
2023-04-17 15:30:00,69.15,69.15,68.67,68.8,104169.0,62.1044,62.1044,61.6733,61.79,104169.0
2023-04-18 09:30:00,68.9,69.3,68.4,68.53,22034.0,61.8798,62.2391,61.4308,61.5475,22034.0
2023-04-18 10:00:00,68.51,68.96,68.31,68.75,21941.0,61.5296,61.9337,61.35,61.7451,21941.0
2023-04-18 10:30:00,68.74,69.03,68.7,68.97,20784.0,61.7361,61.9966,61.7002,61.9427,20784.0
2023-04-18 11:00:00,68.98,69.43,68.98,69.22,26740.0,61.9517,62.3558,61.9517,62.1672,26740.0
2023-04-18 11:30:00,69.23,69.45,69.14,69.18,18342.0,62.1762,62.3738,62.0954,62.1313,18342.0
2023-04-18 12:00:00,69.18,69.47,69.04,69.46,12645.0,62.1313,62.3918,62.0056,62.3828,12645.0
2023-04-18 12:30:00,69.42,69.46,69.04,69.12,14868.0,62.3469,62.3828,62.0056,62.0774,14868.0
2023-04-18 13:00:00,69.12,69.23,68.99,69.08,22081.0,62.0774,62.1762,61.9607,62.0415,22081.0
2023-04-18 13:30:00,69.11,69.23,69.07,69.08,21027.0,62.0684,62.1762,62.0325,62.0415,21027.0
2023-04-18 14:00:00,69.08,69.46,69.07,69.42,18079.0,62.0415,62.3828,62.0325,62.3469,18079.0
2023-04-18 14:30:00,69.45,69.79,69.45,69.75,17019.0,62.3738,62.6792,62.3738,62.6432,17019.0
2023-04-18 15:00:00,69.78,70.02,69.74,69.82,29389.0,62.6702,62.8857,62.6343,62.7061,29389.0
2023-04-18 15:30:00,69.79,70.19,69.77,70.14,147589.0,62.6792,63.0384,62.6612,62.9935,147589.0
2023-04-19 09:30:00,70.09,70.09,68.76,68.9,18247.0,62.9486,62.9486,61.7541,61.8798,18247.0
2023-04-19 10:00:00,68.97,69.58,68.94,69.45,23873.0,61.9427,62.4906,61.9158,62.3738,23873.0
2023-04-19 10:30:00,69.49,69.84,69.49,69.75,20887.0,62.4097,62.7241,62.4097,62.6432,20887.0
2023-04-19 11:00:00,69.73,69.77,69.44,69.54,19679.0,62.6253,62.6612,62.3648,62.4546,19679.0
2023-04-19 11:30:00,69.53,69.58,69.26,69.31,21278.0,62.4457,62.4906,62.2032,62.2481,21278.0
2023-04-19 12:00:00,69.32,69.32,69.15,69.19,15635.0,62.257,62.257,62.1044,62.1403,15635.0
2023-04-19 12:30:00,69.15,69.27,69.04,69.15,13248.0,62.1044,62.2121,62.0056,62.1044,13248.0
2023-04-19 13:00:00,69.18,69.44,69.17,69.32,12174.0,62.1313,62.3648,62.1223,62.257,12174.0
2023-04-19 13:30:00,69.31,69.57,69.26,69.57,13303.0,62.2481,62.4816,62.2032,62.4816,13303.0
2023-04-19 14:00:00,69.6,70.01,69.6,70.01,23131.0,62.5085,62.8767,62.5085,62.8767,23131.0
2023-04-19 14:30:00,70.04,70.09,69.91,69.98,46757.0,62.9037,62.9486,62.7869,62.8498,46757.0
2023-04-19 15:00:00,70.01,70.14,69.75,70.05,39085.0,62.8767,62.9935,62.6432,62.9127,39085.0
2023-04-19 15:30:00,70.03,70.46,69.97,70.46,127895.0,62.8947,63.2809,62.8408,63.2809,127895.0
2023-04-20 09:30:00,70.44,70.44,69.66,69.82,14602.0,63.2629,63.2629,62.5624,62.7061,14602.0
2023-04-20 10:00:00,69.88,70.5,69.74,70.35,11876.0,62.76,63.3168,62.6343,63.1821,11876.0
2023-04-20 10:30:00,70.4,70.93,70.4,70.78,18810.0,63.227,63.703,63.227,63.5683,18810.0
2023-04-20 11:00:00,70.82,71.14,70.5,70.53,39626.0,63.6042,63.8916,63.3168,63.3438,39626.0
2023-04-20 11:30:00,70.5,70.84,70.37,70.59,18250.0,63.3168,63.6222,63.2001,63.3976,18250.0
2023-04-20 12:00:00,70.64,70.77,70.44,70.67,10574.0,63.4426,63.5593,63.2629,63.4695,10574.0
2023-04-20 12:30:00,70.72,70.72,70.52,70.57,11027.0,63.5144,63.5144,63.3348,63.3797,11027.0
2023-04-20 13:00:00,70.59,70.62,70.4,70.42,8744.0,63.3976,63.4246,63.227,63.245,8744.0
2023-04-20 13:30:00,70.42,70.42,70.2,70.27,12747.0,63.245,63.245,63.0474,63.1103,12747.0
2023-04-20 14:00:00,70.28,70.37,70.19,70.37,13804.0,63.1192,63.2001,63.0384,63.2001,13804.0
2023-04-20 14:30:00,70.38,70.44,70.25,70.36,20411.0,63.209,63.2629,63.0923,63.1911,20411.0
2023-04-20 15:00:00,70.41,70.55,70.24,70.24,28408.0,63.236,63.3617,63.0833,63.0833,28408.0
2023-04-20 15:30:00,70.25,70.72,70.21,70.62,93409.0,63.0923,63.5144,63.0564,63.4246,93409.0
2023-04-21 09:30:00,70.79,70.79,70.23,70.25,6129.0,63.5773,63.5773,63.0743,63.0923,6129.0
2023-04-21 10:00:00,70.29,70.76,70.25,70.76,6747.0,63.1282,63.5503,63.0923,63.5503,6747.0
2023-04-21 10:30:00,70.69,70.8,70.22,70.3,14556.0,63.4875,63.5863,63.0653,63.1372,14556.0
2023-04-21 11:00:00,70.35,70.58,70.3,70.4,18148.0,63.1821,63.3887,63.1372,63.227,18148.0
2023-04-21 11:30:00,70.46,70.5,70.29,70.41,16985.0,63.2809,63.3168,63.1282,63.236,16985.0
2023-04-21 12:00:00,70.41,70.65,70.33,70.46,14352.0,63.236,63.4515,63.1641,63.2809,14352.0
2023-04-21 12:30:00,70.51,70.83,70.41,70.79,10472.0,63.3258,63.6132,63.236,63.5773,10472.0
2023-04-21 13:00:00,70.82,70.94,70.73,70.76,11929.0,63.6042,63.712,63.5234,63.5503,11929.0
2023-04-21 13:30:00,70.77,71.33,70.76,71.26,26905.0,63.5593,64.0623,63.5503,63.9994,26905.0
2023-04-21 14:00:00,71.3,71.4,71.18,71.32,23769.0,64.0353,64.1251,63.9275,64.0533,23769.0
2023-04-21 14:30:00,71.33,71.33,71.06,71.1,23056.0,64.0623,64.0623,63.8198,63.8557,23056.0
2023-04-21 15:00:00,71.13,71.25,71.07,71.09,26475.0,63.8826,63.9904,63.8287,63.8467,26475.0
2023-04-21 15:30:00,71.09,71.42,71.06,71.36,98338.0,63.8467,64.1431,63.8198,64.0892,98338.0
2023-04-24 09:30:00,71.37,71.63,70.97,70.97,36334.0,64.0982,64.3317,63.7389,63.7389,36334.0
2023-04-24 10:00:00,71.01,71.38,70.79,71.37,40771.0,63.7749,64.1072,63.5773,64.0982,40771.0
2023-04-24 10:30:00,71.42,71.47,71.04,71.16,33905.0,64.1431,64.188,63.8018,63.9096,33905.0
2023-04-24 11:00:00,71.16,71.36,70.99,71.01,79652.0,63.9096,64.0892,63.7569,63.7749,79652.0
2023-04-24 11:30:00,71.03,71.52,71.03,71.23,85619.0,63.7928,64.2329,63.7928,63.9724,85619.0
2023-04-24 12:00:00,71.19,71.43,71.19,71.38,130386.0,63.9365,64.1521,63.9365,64.1072,130386.0
2023-04-24 12:30:00,71.38,71.42,71.26,71.34,119539.0,64.1072,64.1431,63.9994,64.0712,119539.0
2023-04-24 13:00:00,71.34,71.63,71.24,71.56,30165.0,64.0712,64.3317,63.9814,64.2688,30165.0
2023-04-24 13:30:00,71.56,71.81,71.55,71.78,30420.0,64.2688,64.4933,64.2598,64.4664,30420.0
2023-04-24 14:00:00,71.81,71.81,71.57,71.62,31275.0,64.4933,64.4933,64.2778,64.3227,31275.0
2023-04-24 14:30:00,71.65,72.05,71.61,72.04,43078.0,64.3496,64.7089,64.3137,64.6999,43078.0
2023-04-24 15:00:00,72.05,72.08,71.96,72.07,56551.0,64.7089,64.7358,64.6281,64.7269,56551.0
2023-04-24 15:30:00,72.07,72.65,72.04,72.45,245582.0,64.7269,65.2478,64.6999,65.0681,245582.0
2023-04-25 09:30:00,71.93,71.93,70.43,70.48,33507.0,64.6011,64.6011,63.254,63.2989,33507.0
2023-04-25 10:00:00,70.57,70.71,69.77,69.84,79984.0,63.3797,63.5054,62.6612,62.7241,79984.0
2023-04-25 10:30:00,69.84,69.97,69.34,69.64,45420.0,62.7241,62.8408,62.275,62.5444,45420.0
2023-04-25 11:00:00,69.66,69.77,69.18,69.33,35122.0,62.5624,62.6612,62.1313,62.266,35122.0
2023-04-25 11:30:00,69.33,69.41,68.85,68.86,58196.0,62.266,62.3379,61.8349,61.8439,58196.0
2023-04-25 12:00:00,68.86,68.94,68.55,68.68,38874.0,61.8439,61.9158,61.5655,61.6823,38874.0
2023-04-25 12:30:00,68.7,68.71,68.13,68.17,25133.0,61.7002,61.7092,61.1883,61.2242,25133.0
2023-04-25 13:00:00,68.14,68.4,68.11,68.24,45565.0,61.1973,61.4308,61.1703,61.2871,45565.0
2023-04-25 13:30:00,68.27,68.7,68.23,68.62,22047.0,61.314,61.7002,61.2781,61.6284,22047.0
2023-04-25 14:00:00,68.62,68.64,68.23,68.39,27024.0,61.6284,61.6463,61.2781,61.4218,27024.0
2023-04-25 14:30:00,68.35,68.37,67.9,67.95,32070.0,61.3859,61.4038,60.9817,61.0266,32070.0
2023-04-25 15:00:00,67.97,68.07,67.45,67.54,80750.0,61.0446,61.1344,60.5776,60.6584,80750.0
2023-04-25 15:30:00,67.59,68.04,67.47,67.85,226617.0,60.7033,61.1075,60.5955,60.9368,226617.0
2023-04-26 09:30:00,68.0,68.6,67.93,68.39,36601.0,61.0715,61.6104,61.0087,61.4218,36601.0
2023-04-26 10:00:00,68.44,68.54,67.42,67.67,29750.0,61.4667,61.5565,60.5506,60.7752,29750.0
2023-04-26 10:30:00,67.67,67.78,67.49,67.77,37500.0,60.7752,60.874,60.6135,60.865,37500.0
2023-04-26 11:00:00,67.86,68.07,67.74,67.74,22715.0,60.9458,61.1344,60.838,60.838,22715.0
2023-04-26 11:30:00,67.74,67.83,67.43,67.72,37874.0,60.838,60.9189,60.5596,60.8201,37874.0
2023-04-26 12:00:00,67.76,67.85,67.33,67.4,56637.0,60.856,60.9368,60.4698,60.5327,56637.0
2023-04-26 12:30:00,67.4,67.79,67.31,67.68,44929.0,60.5327,60.8829,60.4518,60.7841,44929.0
2023-04-26 13:00:00,67.75,67.87,67.44,67.66,96391.0,60.847,60.9548,60.5686,60.7662,96391.0
2023-04-26 13:30:00,67.67,67.77,67.5,67.53,43853.0,60.7752,60.865,60.6225,60.6494,43853.0
2023-04-26 14:00:00,67.55,67.77,67.54,67.73,14124.0,60.6674,60.865,60.6584,60.8291,14124.0
2023-04-26 14:30:00,67.73,67.83,67.43,67.64,31209.0,60.8291,60.9189,60.5596,60.7482,31209.0
2023-04-26 15:00:00,67.6,67.8,67.55,67.67,57195.0,60.7123,60.8919,60.6674,60.7752,57195.0
2023-04-26 15:30:00,67.68,67.72,67.44,67.55,159822.0,60.7841,60.8201,60.5686,60.6674,159822.0
2023-04-27 09:30:00,67.71,67.78,66.9,67.25,31269.0,60.8111,60.874,60.0836,60.398,31269.0
2023-04-27 10:00:00,67.36,67.46,67.0,67.3,46796.0,60.4968,60.5866,60.1734,60.4429,46796.0
2023-04-27 10:30:00,67.3,67.53,67.03,67.4,39494.0,60.4429,60.6494,60.2004,60.5327,39494.0
2023-04-27 11:00:00,67.47,67.62,67.18,67.62,42753.0,60.5955,60.7303,60.3351,60.7303,42753.0
2023-04-27 11:30:00,67.59,68.29,67.57,68.29,58803.0,60.7033,61.332,60.6854,61.332,58803.0
2023-04-27 12:00:00,68.33,68.61,68.26,68.36,49422.0,61.3679,61.6194,61.3051,61.3949,49422.0
2023-04-27 12:30:00,68.36,68.36,68.17,68.3,18443.0,61.3949,61.3949,61.2242,61.341,18443.0
2023-04-27 13:00:00,68.3,68.55,68.16,68.55,15312.0,61.341,61.5655,61.2152,61.5655,15312.0
2023-04-27 13:30:00,68.55,68.96,68.54,68.77,18464.0,61.5655,61.9337,61.5565,61.7631,18464.0
2023-04-27 14:00:00,68.78,69.13,68.66,69.13,47905.0,61.7721,62.0864,61.6643,62.0864,47905.0
2023-04-27 14:30:00,69.11,69.13,68.91,68.96,42129.0,62.0684,62.0864,61.8888,61.9337,42129.0
2023-04-27 15:00:00,68.99,69.25,68.98,69.06,46249.0,61.9607,62.1942,61.9517,62.0235,46249.0
2023-04-27 15:30:00,69.06,69.2,68.82,68.88,204557.0,62.0235,62.1493,61.808,61.8619,204557.0
2023-04-28 09:30:00,71.4,72.65,70.04,71.02,148763.0,64.1251,65.2478,62.9037,63.7838,148763.0
2023-04-28 10:00:00,70.94,71.92,70.69,71.0,366801.0,63.712,64.5921,63.4875,63.7659,366801.0
2023-04-28 10:30:00,71.03,71.39,70.61,70.72,130330.0,63.7928,64.1161,63.4156,63.5144,130330.0
2023-04-28 11:00:00,70.7,70.7,70.07,70.43,55312.0,63.4964,63.4964,62.9306,63.254,55312.0
2023-04-28 11:30:00,70.49,70.65,69.84,69.98,69989.0,63.3078,63.4515,62.7241,62.8498,69989.0
2023-04-28 12:00:00,70.01,70.5,69.95,70.37,57600.0,62.8767,63.3168,62.8229,63.2001,57600.0
2023-04-28 12:30:00,70.4,70.74,70.32,70.71,45919.0,63.227,63.5324,63.1552,63.5054,45919.0
2023-04-28 13:00:00,70.72,70.81,70.43,70.77,70343.0,63.5144,63.5952,63.254,63.5593,70343.0
2023-04-28 13:30:00,70.81,71.03,70.55,70.66,135997.0,63.5952,63.7928,63.3617,63.4605,135997.0
2023-04-28 14:00:00,70.68,70.84,70.36,70.45,40506.0,63.4785,63.6222,63.1911,63.2719,40506.0
2023-04-28 14:30:00,70.44,70.51,69.95,70.05,55219.0,63.2629,63.3258,62.8229,62.9127,55219.0
2023-04-28 15:00:00,70.03,70.33,69.98,70.03,133802.0,62.8947,63.1641,62.8498,62.8947,133802.0
2023-04-28 15:30:00,70.03,70.14,69.41,69.77,415194.0,62.8947,62.9935,62.3379,62.6612,415194.0
2023-05-01 09:30:00,68.8,69.94,68.78,69.28,43794.0,61.79,62.8139,61.7721,62.2211,43794.0
2023-05-01 10:00:00,69.22,69.58,69.06,69.24,60654.0,62.1672,62.4906,62.0235,62.1852,60654.0
2023-05-01 10:30:00,69.25,69.64,69.24,69.52,41238.0,62.1942,62.5444,62.1852,62.4367,41238.0
2023-05-01 11:00:00,69.53,69.54,68.97,69.2,71577.0,62.4457,62.4546,61.9427,62.1493,71577.0
2023-05-01 11:30:00,69.17,69.31,69.05,69.31,42185.0,62.1223,62.2481,62.0146,62.2481,42185.0
2023-05-01 12:00:00,69.31,69.33,68.93,68.93,31166.0,62.2481,62.266,61.9068,61.9068,31166.0
2023-05-01 12:30:00,68.91,69.05,68.56,68.66,44673.0,61.8888,62.0146,61.5745,61.6643,44673.0
2023-05-01 13:00:00,68.67,69.0,68.66,68.79,32711.0,61.6733,61.9697,61.6643,61.781,32711.0
2023-05-01 13:30:00,68.76,68.76,68.35,68.45,33505.0,61.7541,61.7541,61.3859,61.4757,33505.0
2023-05-01 14:00:00,68.47,68.47,68.14,68.27,27812.0,61.4937,61.4937,61.1973,61.314,27812.0
2023-05-01 14:30:00,68.27,68.27,67.31,67.47,28415.0,61.314,61.314,60.4518,60.5955,28415.0
2023-05-01 15:00:00,67.47,67.67,67.29,67.54,38295.0,60.5955,60.7752,60.4339,60.6584,38295.0
2023-05-01 15:30:00,67.53,67.92,67.52,67.9,167031.0,60.6494,60.9997,60.6404,60.9817,167031.0
2023-05-02 09:30:00,67.09,67.5,66.64,67.28,27586.0,60.2543,60.6225,59.8501,60.4249,27586.0
2023-05-02 10:00:00,67.34,67.45,66.95,67.07,25233.0,60.4788,60.5776,60.1285,60.2363,25233.0
2023-05-02 10:30:00,67.04,67.1,66.3,66.3,30406.0,60.2094,60.2632,59.5448,59.5448,30406.0
2023-05-02 11:00:00,66.3,66.45,66.11,66.16,15245.0,59.5448,59.6795,59.3741,59.419,15245.0
2023-05-02 11:30:00,66.2,66.51,66.01,66.49,25172.0,59.4549,59.7334,59.2843,59.7154,25172.0
2023-05-02 12:00:00,66.51,66.71,66.42,66.59,20440.0,59.7334,59.913,59.6525,59.8052,20440.0
2023-05-02 12:30:00,66.55,66.7,66.47,66.7,12636.0,59.7693,59.904,59.6974,59.904,12636.0
2023-05-02 13:00:00,66.73,66.85,66.64,66.79,11205.0,59.9309,60.0387,59.8501,59.9848,11205.0
2023-05-02 13:30:00,66.8,67.25,66.7,67.24,12074.0,59.9938,60.398,59.904,60.389,12074.0
2023-05-02 14:00:00,67.24,67.24,66.93,67.03,25016.0,60.389,60.389,60.1106,60.2004,25016.0
2023-05-02 14:30:00,67.04,67.24,67.03,67.17,34309.0,60.2094,60.389,60.2004,60.3261,34309.0
2023-05-02 15:00:00,67.17,67.54,66.95,67.49,48973.0,60.3261,60.6584,60.1285,60.6135,48973.0
2023-05-02 15:30:00,67.49,67.71,67.38,67.46,158919.0,60.6135,60.8111,60.5147,60.5866,158919.0
2023-05-03 09:30:00,67.15,68.6,67.13,68.45,29959.0,60.3081,61.6104,60.2902,61.4757,29959.0
2023-05-03 10:00:00,68.48,68.82,68.39,68.61,13375.0,61.5026,61.808,61.4218,61.6194,13375.0
2023-05-03 10:30:00,68.74,68.85,68.62,68.72,11677.0,61.7361,61.8349,61.6284,61.7182,11677.0
2023-05-03 11:00:00,68.74,68.74,68.18,68.22,12059.0,61.7361,61.7361,61.2332,61.2691,12059.0
2023-05-03 11:30:00,68.25,68.62,68.25,68.56,18340.0,61.2961,61.6284,61.2961,61.5745,18340.0
2023-05-03 12:00:00,68.53,68.61,68.29,68.5,11337.0,61.5475,61.6194,61.332,61.5206,11337.0
2023-05-03 12:30:00,68.51,68.58,68.13,68.23,19090.0,61.5296,61.5924,61.1883,61.2781,19090.0
2023-05-03 13:00:00,68.25,68.58,68.12,68.53,22592.0,61.2961,61.5924,61.1793,61.5475,22592.0
2023-05-03 13:30:00,68.51,68.51,67.77,67.85,31573.0,61.5296,61.5296,60.865,60.9368,31573.0
2023-05-03 14:00:00,67.84,68.24,67.63,68.07,24378.0,60.9278,61.2871,60.7392,61.1344,24378.0
2023-05-03 14:30:00,68.07,68.4,67.66,68.26,31661.0,61.1344,61.4308,60.7662,61.3051,31661.0
2023-05-03 15:00:00,68.31,68.46,67.42,67.62,31455.0,61.35,61.4847,60.5506,60.7303,31455.0
2023-05-03 15:30:00,67.51,67.81,67.24,67.5,143245.0,60.6315,60.9009,60.389,60.6225,143245.0
2023-05-04 09:30:00,67.07,67.56,66.59,67.4,15928.0,60.2363,60.6764,59.8052,60.5327,15928.0
2023-05-04 10:00:00,67.53,67.54,66.92,67.09,23293.0,60.6494,60.6584,60.1016,60.2543,23293.0
2023-05-04 10:30:00,66.99,67.39,66.93,66.99,18816.0,60.1644,60.5237,60.1106,60.1644,18816.0
2023-05-04 11:00:00,67.0,67.36,66.9,66.91,30566.0,60.1734,60.4968,60.0836,60.0926,30566.0
2023-05-04 11:30:00,66.9,66.98,66.5,66.92,15976.0,60.0836,60.1555,59.7244,60.1016,15976.0
2023-05-04 12:00:00,66.89,67.26,66.76,67.02,16025.0,60.0746,60.4069,59.9579,60.1914,16025.0
2023-05-04 12:30:00,67.0,67.08,66.86,67.0,16325.0,60.1734,60.2453,60.0477,60.1734,16325.0
2023-05-04 13:00:00,67.01,67.02,66.8,66.88,19260.0,60.1824,60.1914,59.9938,60.0657,19260.0
2023-05-04 13:30:00,66.88,66.93,66.64,66.82,17013.0,60.0657,60.1106,59.8501,60.0118,17013.0
2023-05-04 14:00:00,66.82,66.89,66.6,66.61,32267.0,60.0118,60.0746,59.8142,59.8232,32267.0
2023-05-04 14:30:00,66.62,66.76,66.37,66.68,40687.0,59.8321,59.9579,59.6076,59.886,40687.0
2023-05-04 15:00:00,66.7,66.82,66.48,66.58,27346.0,59.904,60.0118,59.7064,59.7962,27346.0
2023-05-04 15:30:00,66.61,66.86,66.57,66.74,119981.0,59.8232,60.0477,59.7872,59.9399,119981.0
2023-05-05 09:30:00,67.82,68.44,67.66,67.66,10776.0,60.9099,61.4667,60.7662,60.7662,10776.0
2023-05-05 10:00:00,67.65,67.95,67.65,67.7,12043.0,60.7572,61.0266,60.7572,60.8021,12043.0
2023-05-05 10:30:00,67.73,67.92,67.67,67.84,12214.0,60.8291,60.9997,60.7752,60.9278,12214.0
2023-05-05 11:00:00,67.93,68.34,67.87,68.22,10520.0,61.0087,61.3769,60.9548,61.2691,10520.0
2023-05-05 11:30:00,68.23,68.38,68.12,68.38,11711.0,61.2781,61.4128,61.1793,61.4128,11711.0
2023-05-05 12:00:00,68.38,68.63,68.37,68.58,12902.0,61.4128,61.6374,61.4038,61.5924,12902.0
2023-05-05 12:30:00,68.53,68.55,68.11,68.34,7822.0,61.5475,61.5655,61.1703,61.3769,7822.0
2023-05-05 13:00:00,68.31,68.51,68.26,68.51,11413.0,61.35,61.5296,61.3051,61.5296,11413.0
2023-05-05 13:30:00,68.52,68.61,68.45,68.49,10115.0,61.5386,61.6194,61.4757,61.5116,10115.0
2023-05-05 14:00:00,68.5,68.84,68.46,68.73,10770.0,61.5206,61.826,61.4847,61.7272,10770.0
2023-05-05 14:30:00,68.72,69.01,68.72,68.9,17936.0,61.7182,61.9786,61.7182,61.8798,17936.0
2023-05-05 15:00:00,68.89,68.95,68.8,68.82,23703.0,61.8709,61.9247,61.79,61.808,23703.0
2023-05-05 15:30:00,68.86,68.91,68.62,68.86,94306.0,61.8439,61.8888,61.6284,61.8439,94306.0
2023-05-08 09:30:00,68.96,69.41,68.07,68.09,17358.0,61.9337,62.3379,61.1344,61.1524,17358.0
2023-05-08 10:00:00,68.28,68.46,67.55,67.63,16655.0,61.323,61.4847,60.6674,60.7392,16655.0
2023-05-08 10:30:00,67.66,67.85,67.46,67.72,32442.0,60.7662,60.9368,60.5866,60.8201,32442.0
2023-05-08 11:00:00,67.75,68.01,67.26,67.45,27777.0,60.847,61.0805,60.4069,60.5776,27777.0
2023-05-08 11:30:00,67.48,68.1,67.43,68.1,33489.0,60.6045,61.1614,60.5596,61.1614,33489.0
2023-05-08 12:00:00,68.06,68.14,67.9,68.06,19007.0,61.1254,61.1973,60.9817,61.1254,19007.0
2023-05-08 12:30:00,68.09,68.19,67.76,67.78,9543.0,61.1524,61.2422,60.856,60.874,9543.0
2023-05-08 13:00:00,67.78,67.96,67.75,67.89,14084.0,60.874,61.0356,60.847,60.9727,14084.0
2023-05-08 13:30:00,67.92,68.11,67.86,68.0,7757.0,60.9997,61.1703,60.9458,61.0715,7757.0
2023-05-08 14:00:00,68.07,68.07,67.73,67.94,9540.0,61.1344,61.1344,60.8291,61.0177,9540.0
2023-05-08 14:30:00,68.0,68.19,67.91,68.06,21192.0,61.0715,61.2422,60.9907,61.1254,21192.0
2023-05-08 15:00:00,68.08,68.12,67.91,67.95,26426.0,61.1434,61.1793,60.9907,61.0266,26426.0
2023-05-08 15:30:00,67.99,68.02,67.72,67.91,111173.0,61.0626,61.0895,60.8201,60.9907,111173.0
2023-05-09 09:30:00,67.25,67.37,66.77,67.08,19921.0,60.398,60.5057,59.9669,60.2453,19921.0
2023-05-09 10:00:00,67.22,67.25,66.83,67.19,14008.0,60.371,60.398,60.0208,60.3441,14008.0
2023-05-09 10:30:00,67.23,67.27,66.94,66.99,20938.0,60.38,60.4159,60.1195,60.1644,20938.0
2023-05-09 11:00:00,67.01,67.27,66.96,67.02,26923.0,60.1824,60.4159,60.1375,60.1914,26923.0
2023-05-09 11:30:00,67.03,67.38,67.03,67.16,13501.0,60.2004,60.5147,60.2004,60.3171,13501.0
2023-05-09 12:00:00,67.16,67.27,66.99,67.01,18847.0,60.3171,60.4159,60.1644,60.1824,18847.0
2023-05-09 12:30:00,67.01,67.18,66.93,67.18,13166.0,60.1824,60.3351,60.1106,60.3351,13166.0
2023-05-09 13:00:00,67.19,67.19,67.06,67.13,12642.0,60.3441,60.3441,60.2273,60.2902,12642.0
2023-05-09 13:30:00,67.16,67.62,67.16,67.62,13697.0,60.3171,60.7303,60.3171,60.7303,13697.0
2023-05-09 14:00:00,67.64,67.78,67.58,67.59,15606.0,60.7482,60.874,60.6943,60.7033,15606.0
2023-05-09 14:30:00,67.59,67.66,67.42,67.43,20424.0,60.7033,60.7662,60.5506,60.5596,20424.0
2023-05-09 15:00:00,67.46,67.66,67.46,67.58,18922.0,60.5866,60.7662,60.5866,60.6943,18922.0
2023-05-09 15:30:00,67.59,67.65,67.33,67.39,88262.0,60.7033,60.7572,60.4698,60.5237,88262.0
2023-05-10 09:30:00,68.31,68.31,67.08,67.46,13340.0,61.35,61.35,60.2453,60.5866,13340.0
2023-05-10 10:00:00,67.52,67.84,67.24,67.3,15765.0,60.6404,60.9278,60.389,60.4429,15765.0
2023-05-10 10:30:00,67.4,67.4,66.83,66.94,6956.0,60.5327,60.5327,60.0208,60.1195,6956.0
2023-05-10 11:00:00,67.0,67.21,66.77,67.15,7656.0,60.1734,60.362,59.9669,60.3081,7656.0
2023-05-10 11:30:00,67.05,67.19,66.73,66.73,10382.0,60.2183,60.3441,59.9309,59.9309,10382.0
2023-05-10 12:00:00,66.76,66.78,66.6,66.65,6581.0,59.9579,59.9758,59.8142,59.8591,6581.0
2023-05-10 12:30:00,66.66,66.71,66.26,66.26,9040.0,59.8681,59.913,59.5088,59.5088,9040.0
2023-05-10 13:00:00,66.32,66.32,65.8,65.91,9710.0,59.5627,59.5627,59.0957,59.1945,9710.0
2023-05-10 13:30:00,65.85,65.91,65.57,65.88,12429.0,59.1406,59.1945,58.8891,59.1675,12429.0
2023-05-10 14:00:00,65.92,66.09,65.87,66.09,25160.0,59.2035,59.3561,59.1586,59.3561,25160.0
2023-05-10 14:30:00,66.11,66.23,65.99,66.07,16513.0,59.3741,59.4819,59.2663,59.3382,16513.0
2023-05-10 15:00:00,66.0,66.53,65.99,66.53,26797.0,59.2753,59.7513,59.2663,59.7513,26797.0
2023-05-10 15:30:00,66.52,66.64,66.15,66.2,125765.0,59.7423,59.8501,59.41,59.4549,125765.0
2023-05-11 09:30:00,66.22,67.73,66.22,67.0,44384.0,59.4729,60.8291,59.4729,60.1734,44384.0
2023-05-11 10:00:00,67.02,67.22,66.54,66.63,19101.0,60.1914,60.371,59.7603,59.8411,19101.0
2023-05-11 10:30:00,66.69,66.97,66.58,66.86,18455.0,59.895,60.1465,59.7962,60.0477,18455.0
2023-05-11 11:00:00,66.87,66.99,66.64,66.78,13100.0,60.0567,60.1644,59.8501,59.9758,13100.0
2023-05-11 11:30:00,66.77,66.96,66.77,66.79,13627.0,59.9669,60.1375,59.9669,59.9848,13627.0
2023-05-11 12:00:00,66.82,66.99,66.7,66.85,14119.0,60.0118,60.1644,59.904,60.0387,14119.0
2023-05-11 12:30:00,66.81,66.86,66.57,66.69,10778.0,60.0028,60.0477,59.7872,59.895,10778.0
2023-05-11 13:00:00,66.67,66.79,66.54,66.61,12445.0,59.8771,59.9848,59.7603,59.8232,12445.0
2023-05-11 13:30:00,66.56,66.67,66.27,66.42,16534.0,59.7783,59.8771,59.5178,59.6525,16534.0
2023-05-11 14:00:00,66.5,66.53,66.2,66.31,20739.0,59.7244,59.7513,59.4549,59.5537,20739.0
2023-05-11 14:30:00,66.3,66.53,66.24,66.44,20172.0,59.5448,59.7513,59.4909,59.6705,20172.0
2023-05-11 15:00:00,66.41,66.78,66.34,66.76,35622.0,59.6435,59.9758,59.5807,59.9579,35622.0
2023-05-11 15:30:00,66.76,66.76,66.22,66.36,95378.0,59.9579,59.9579,59.4729,59.5986,95378.0
2023-05-12 09:30:00,66.33,66.63,65.74,65.86,6756.0,59.5717,59.8411,59.0418,59.1496,6756.0
2023-05-12 10:00:00,65.84,65.91,65.54,65.79,13371.0,59.1316,59.1945,58.8622,59.0867,13371.0
2023-05-12 10:30:00,65.74,65.74,65.46,65.47,11816.0,59.0418,59.0418,58.7903,58.7993,11816.0
2023-05-12 11:00:00,65.52,65.61,65.29,65.31,13226.0,58.8442,58.9251,58.6377,58.6556,13226.0
2023-05-12 11:30:00,65.34,65.4,65.22,65.4,17001.0,58.6826,58.7365,58.5748,58.7365,17001.0
2023-05-12 12:00:00,65.4,65.4,65.03,65.19,23520.0,58.7365,58.7365,58.4042,58.5478,23520.0
2023-05-12 12:30:00,65.2,65.28,65.03,65.05,13684.0,58.5568,58.6287,58.4042,58.4221,13684.0
2023-05-12 13:00:00,65.01,65.22,64.89,65.13,17813.0,58.3862,58.5748,58.2784,58.494,17813.0
2023-05-12 13:30:00,65.11,65.19,64.63,64.68,24484.0,58.476,58.5478,58.0449,58.0898,24484.0
2023-05-12 14:00:00,64.66,64.9,64.61,64.72,41459.0,58.0719,58.2874,58.0269,58.1257,41459.0
2023-05-12 14:30:00,64.72,64.83,64.47,64.8,36154.0,58.1257,58.2245,57.9012,58.1976,36154.0
2023-05-12 15:00:00,64.77,64.94,64.72,64.82,46345.0,58.1706,58.3233,58.1257,58.2155,46345.0
2023-05-12 15:30:00,64.85,64.99,64.75,64.81,197988.0,58.2425,58.3682,58.1527,58.2066,197988.0
2023-05-15 09:30:00,65.1,65.14,64.83,65.06,11286.0,58.467,58.5029,58.2245,58.4311,11286.0
2023-05-15 10:00:00,65.1,65.15,64.89,65.0,54763.0,58.467,58.5119,58.2784,58.3772,54763.0
2023-05-15 10:30:00,65.05,65.07,64.78,64.78,21256.0,58.4221,58.4401,58.1796,58.1796,21256.0
2023-05-15 11:00:00,64.77,65.02,64.72,64.74,25888.0,58.1706,58.3952,58.1257,58.1437,25888.0
2023-05-15 11:30:00,64.74,64.75,64.0,64.07,29086.0,58.1437,58.1527,57.4791,57.542,29086.0
2023-05-15 12:00:00,64.03,64.05,63.68,63.96,21279.0,57.506,57.524,57.1917,57.4432,21279.0
2023-05-15 12:30:00,63.96,64.27,63.77,64.26,22597.0,57.4432,57.7216,57.2725,57.7126,22597.0
2023-05-15 13:00:00,64.25,64.51,64.21,64.22,34676.0,57.7036,57.9371,57.6677,57.6767,34676.0
2023-05-15 13:30:00,64.2,64.46,64.18,64.42,28483.0,57.6587,57.8922,57.6408,57.8563,28483.0
2023-05-15 14:00:00,64.42,64.54,64.17,64.2,31194.0,57.8563,57.9641,57.6318,57.6587,31194.0
2023-05-15 14:30:00,64.2,64.22,64.0,64.04,29526.0,57.6587,57.6767,57.4791,57.515,29526.0
2023-05-15 15:00:00,64.04,64.07,63.76,63.84,57692.0,57.515,57.542,57.2636,57.3354,57692.0
2023-05-15 15:30:00,63.84,63.97,63.7,63.81,195194.0,57.3354,57.4522,57.2097,57.3085,195194.0
2023-05-16 09:30:00,63.15,63.57,62.65,63.41,50402.0,56.7157,57.0929,56.2666,56.9492,50402.0
2023-05-16 10:00:00,63.52,63.68,63.11,63.4,23591.0,57.048,57.1917,56.6798,56.9402,23591.0
2023-05-16 10:30:00,63.4,63.47,63.14,63.45,20845.0,56.9402,57.0031,56.7067,56.9851,20845.0
2023-05-16 11:00:00,63.49,63.59,63.32,63.55,32992.0,57.0211,57.1109,56.8684,57.0749,32992.0
2023-05-16 11:30:00,63.56,63.73,63.33,63.71,24482.0,57.0839,57.2366,56.8774,57.2186,24482.0
2023-05-16 12:00:00,63.72,63.84,63.53,63.6,21061.0,57.2276,57.3354,57.057,57.1199,21061.0
2023-05-16 12:30:00,63.62,63.9,63.6,63.82,30753.0,57.1378,57.3893,57.1199,57.3174,30753.0
2023-05-16 13:00:00,63.82,64.02,63.72,64.02,82011.0,57.3174,57.4971,57.2276,57.4971,82011.0
2023-05-16 13:30:00,64.01,64.22,63.73,63.9,56370.0,57.4881,57.6767,57.2366,57.3893,56370.0
2023-05-16 14:00:00,63.85,63.91,63.1,63.1,52693.0,57.3444,57.3983,56.6708,56.6708,52693.0
2023-05-16 14:30:00,63.1,63.69,63.1,63.6,41381.0,56.6708,57.2007,56.6708,57.1199,41381.0
2023-05-16 15:00:00,63.59,63.6,63.29,63.31,33048.0,57.1109,57.1199,56.8414,56.8594,33048.0
2023-05-16 15:30:00,63.3,63.49,62.86,62.88,156215.0,56.8504,57.0211,56.4553,56.4732,156215.0
2023-05-17 09:30:00,62.94,63.46,62.82,63.41,22891.0,56.5271,56.9941,56.4193,56.9492,22891.0
2023-05-17 10:00:00,63.25,63.85,63.21,63.79,24779.0,56.8055,57.3444,56.7696,57.2905,24779.0
2023-05-17 10:30:00,63.8,64.06,63.74,64.06,20405.0,57.2995,57.533,57.2456,57.533,20405.0
2023-05-17 11:00:00,64.05,64.35,63.96,64.31,19313.0,57.524,57.7934,57.4432,57.7575,19313.0
2023-05-17 11:30:00,64.3,64.4,64.24,64.34,31724.0,57.7485,57.8383,57.6946,57.7845,31724.0
2023-05-17 12:00:00,64.31,64.47,64.02,64.2,61623.0,57.7575,57.9012,57.4971,57.6587,61623.0
2023-05-17 12:30:00,64.2,64.39,64.18,64.31,17949.0,57.6587,57.8294,57.6408,57.7575,17949.0
2023-05-17 13:00:00,64.31,64.61,64.23,64.61,15047.0,57.7575,58.0269,57.6857,58.0269,15047.0
2023-05-17 13:30:00,64.6,64.6,64.24,64.34,12667.0,58.018,58.018,57.6946,57.7845,12667.0
2023-05-17 14:00:00,64.29,64.39,64.16,64.2,17998.0,57.7395,57.8294,57.6228,57.6587,17998.0
2023-05-17 14:30:00,64.19,64.21,63.94,64.11,14991.0,57.6497,57.6677,57.4252,57.5779,14991.0
2023-05-17 15:00:00,64.13,64.35,64.1,64.19,22996.0,57.5959,57.7934,57.5689,57.6497,22996.0
2023-05-17 15:30:00,64.17,64.47,64.08,64.1,124989.0,57.6318,57.9012,57.5509,57.5689,124989.0
2023-05-18 09:30:00,64.11,64.73,63.82,63.83,31822.0,57.5779,58.1347,57.3174,57.3264,31822.0
2023-05-18 10:00:00,63.83,64.44,63.82,64.38,25051.0,57.3264,57.8743,57.3174,57.8204,25051.0
2023-05-18 10:30:00,64.34,64.88,64.3,64.85,23181.0,57.7845,58.2694,57.7485,58.2425,23181.0
2023-05-18 11:00:00,64.9,65.12,64.77,65.07,44328.0,58.2874,58.485,58.1706,58.4401,44328.0
2023-05-18 11:30:00,65.07,65.1,64.8,64.95,24935.0,58.4401,58.467,58.1976,58.3323,24935.0
2023-05-18 12:00:00,65.0,65.01,64.53,64.57,30269.0,58.3772,58.3862,57.9551,57.991,30269.0
2023-05-18 12:30:00,64.61,64.7,64.49,64.68,14727.0,58.0269,58.1078,57.9192,58.0898,14727.0
2023-05-18 13:00:00,64.72,64.82,64.58,64.61,16236.0,58.1257,58.2155,58.0,58.0269,16236.0
2023-05-18 13:30:00,64.52,64.67,64.32,64.35,14290.0,57.9461,58.0808,57.7665,57.7934,14290.0
2023-05-18 14:00:00,64.34,64.79,64.34,64.76,15427.0,57.7845,58.1886,57.7845,58.1617,15427.0
2023-05-18 14:30:00,64.76,64.84,64.67,64.76,10252.0,58.1617,58.2335,58.0808,58.1617,10252.0
2023-05-18 15:00:00,64.75,64.98,64.73,64.97,15434.0,58.1527,58.3592,58.1347,58.3503,15434.0
2023-05-18 15:30:00,64.96,65.14,64.92,65.0,93432.0,58.3413,58.5029,58.3054,58.3772,93432.0
2023-05-19 09:30:00,64.67,64.79,63.64,64.49,45223.0,58.0808,58.1886,57.1558,57.9192,45223.0
2023-05-19 10:00:00,64.38,64.4,64.04,64.21,41748.0,57.8204,57.8383,57.515,57.6677,41748.0
2023-05-19 10:30:00,64.17,64.22,63.82,64.1,28332.0,57.6318,57.6767,57.3174,57.5689,28332.0
2023-05-19 11:00:00,64.07,64.1,63.52,63.59,18317.0,57.542,57.5689,57.048,57.1109,18317.0
2023-05-19 11:30:00,63.5,63.5,63.15,63.19,9804.0,57.03,57.03,56.7157,56.7516,9804.0
2023-05-19 12:00:00,63.16,63.52,63.13,63.44,9298.0,56.7247,57.048,56.6977,56.9762,9298.0
2023-05-19 12:30:00,63.39,63.44,63.22,63.43,7783.0,56.9312,56.9762,56.7786,56.9672,7783.0
2023-05-19 13:00:00,63.46,63.59,63.36,63.37,9028.0,56.9941,57.1109,56.9043,56.9133,9028.0
2023-05-19 13:30:00,63.39,63.48,63.35,63.37,12654.0,56.9312,57.0121,56.8953,56.9133,12654.0
2023-05-19 14:00:00,63.33,63.35,63.06,63.06,9126.0,56.8774,56.8953,56.6349,56.6349,9126.0
2023-05-19 14:30:00,63.04,63.23,62.95,63.23,11619.0,56.6169,56.7876,56.5361,56.7876,11619.0
2023-05-19 15:00:00,63.23,63.66,63.2,63.22,34848.0,56.7876,57.1737,56.7606,56.7786,34848.0
2023-05-19 15:30:00,63.24,63.31,63.02,63.03,76856.0,56.7965,56.8594,56.5989,56.6079,76856.0
2023-05-22 09:30:00,63.01,63.35,62.81,63.15,11854.0,56.59,56.8953,56.4103,56.7157,11854.0
2023-05-22 10:00:00,63.17,63.89,63.17,63.28,29838.0,56.7337,57.3803,56.7337,56.8325,29838.0
2023-05-22 10:30:00,63.31,63.42,63.25,63.4,13609.0,56.8594,56.9582,56.8055,56.9402,13609.0
2023-05-22 11:00:00,63.43,63.78,63.43,63.78,14886.0,56.9672,57.2815,56.9672,57.2815,14886.0
2023-05-22 11:30:00,63.72,64.01,63.71,64.01,14602.0,57.2276,57.4881,57.2186,57.4881,14602.0
2023-05-22 12:00:00,64.01,64.08,63.79,63.9,15677.0,57.4881,57.5509,57.2905,57.3893,15677.0
2023-05-22 12:30:00,63.9,64.12,63.86,64.12,13551.0,57.3893,57.5869,57.3534,57.5869,13551.0
2023-05-22 13:00:00,64.09,64.33,63.96,64.28,37063.0,57.5599,57.7755,57.4432,57.7306,37063.0
2023-05-22 13:30:00,64.27,64.42,64.22,64.33,20965.0,57.7216,57.8563,57.6767,57.7755,20965.0
2023-05-22 14:00:00,64.33,64.33,63.81,63.87,18048.0,57.7755,57.7755,57.3085,57.3623,18048.0
2023-05-22 14:30:00,63.9,64.27,63.89,64.27,32356.0,57.3893,57.7216,57.3803,57.7216,32356.0
2023-05-22 15:00:00,64.3,64.37,64.04,64.12,34375.0,57.7485,57.8114,57.515,57.5869,34375.0
2023-05-22 15:30:00,64.12,64.23,63.98,64.23,121922.0,57.5869,57.6857,57.4611,57.6857,121922.0
2023-05-23 09:30:00,64.04,64.42,63.95,64.18,23370.0,57.515,57.8563,57.4342,57.6408,23370.0
2023-05-23 10:00:00,64.31,64.55,64.19,64.51,33871.0,57.7575,57.9731,57.6497,57.9371,33871.0
2023-05-23 10:30:00,64.44,64.9,64.41,64.78,21270.0,57.8743,58.2874,57.8473,58.1796,21270.0
2023-05-23 11:00:00,64.75,64.9,64.58,64.6,19442.0,58.1527,58.2874,58.0,58.018,19442.0
2023-05-23 11:30:00,64.58,64.92,64.44,64.86,16851.0,58.0,58.3054,57.8743,58.2515,16851.0
2023-05-23 12:00:00,64.89,65.06,64.68,64.8,25356.0,58.2784,58.4311,58.0898,58.1976,25356.0
2023-05-23 12:30:00,64.78,65.09,64.69,64.98,21762.0,58.1796,58.458,58.0988,58.3592,21762.0
2023-05-23 13:00:00,64.99,65.33,64.99,65.07,19830.0,58.3682,58.6736,58.3682,58.4401,19830.0
2023-05-23 13:30:00,65.06,65.2,64.97,65.06,27102.0,58.4311,58.5568,58.3503,58.4311,27102.0
2023-05-23 14:00:00,65.04,65.1,64.49,64.53,27761.0,58.4131,58.467,57.9192,57.9551,27761.0
2023-05-23 14:30:00,64.53,64.85,64.52,64.8,20217.0,57.9551,58.2425,57.9461,58.1976,20217.0
2023-05-23 15:00:00,64.79,64.82,64.57,64.69,28416.0,58.1886,58.2155,57.991,58.0988,28416.0
2023-05-23 15:30:00,64.69,64.82,64.51,64.51,100170.0,58.0988,58.2155,57.9371,57.9371,100170.0
2023-05-24 09:30:00,64.98,65.12,63.33,63.47,49119.0,58.3592,58.485,56.8774,57.0031,49119.0
2023-05-24 10:00:00,63.38,63.82,63.04,63.56,37270.0,56.9223,57.3174,56.6169,57.0839,37270.0
2023-05-24 10:30:00,63.57,64.0,63.57,63.67,18128.0,57.0929,57.4791,57.0929,57.1827,18128.0
2023-05-24 11:00:00,63.68,63.92,63.43,63.83,26062.0,57.1917,57.4072,56.9672,57.3264,26062.0
2023-05-24 11:30:00,63.78,64.1,63.7,64.06,27283.0,57.2815,57.5689,57.2097,57.533,27283.0
2023-05-24 12:00:00,64.09,64.13,63.87,64.06,29735.0,57.5599,57.5959,57.3623,57.533,29735.0
2023-05-24 12:30:00,64.07,64.25,64.04,64.16,21357.0,57.542,57.7036,57.515,57.6228,21357.0
2023-05-24 13:00:00,64.13,64.13,63.72,63.86,22735.0,57.5959,57.5959,57.2276,57.3534,22735.0
2023-05-24 13:30:00,63.86,64.38,63.85,63.99,21725.0,57.3534,57.8204,57.3444,57.4701,21725.0
2023-05-24 14:00:00,64.06,64.35,63.96,64.27,30346.0,57.533,57.7934,57.4432,57.7216,30346.0
2023-05-24 14:30:00,64.25,64.4,64.19,64.33,37416.0,57.7036,57.8383,57.6497,57.7755,37416.0
2023-05-24 15:00:00,64.36,64.66,64.22,64.57,38557.0,57.8024,58.0719,57.6767,57.991,38557.0
2023-05-24 15:30:00,64.57,64.96,64.45,64.68,200818.0,57.991,58.3413,57.8832,58.0898,200818.0
2023-05-25 09:30:00,64.85,65.68,64.46,64.46,33801.0,58.2425,58.9879,57.8922,57.8922,33801.0
2023-05-25 10:00:00,64.54,64.55,63.43,63.58,20568.0,57.9641,57.9731,56.9672,57.1019,20568.0
2023-05-25 10:30:00,63.54,63.54,63.19,63.33,13414.0,57.066,57.066,56.7516,56.8774,13414.0
2023-05-25 11:00:00,63.3,63.42,63.0,63.15,18928.0,56.8504,56.9582,56.581,56.7157,18928.0
2023-05-25 11:30:00,63.12,63.27,62.7,63.27,27742.0,56.6888,56.8235,56.3116,56.8235,27742.0
2023-05-25 12:00:00,63.22,63.41,63.12,63.32,18756.0,56.7786,56.9492,56.6888,56.8684,18756.0
2023-05-25 12:30:00,63.29,63.36,63.09,63.12,11751.0,56.8414,56.9043,56.6618,56.6888,11751.0
2023-05-25 13:00:00,63.13,63.32,62.99,63.3,14762.0,56.6977,56.8684,56.572,56.8504,14762.0
2023-05-25 13:30:00,63.32,63.32,63.08,63.2,17606.0,56.8684,56.8684,56.6528,56.7606,17606.0
2023-05-25 14:00:00,63.22,63.48,63.15,63.34,19753.0,56.7786,57.0121,56.7157,56.8863,19753.0
2023-05-25 14:30:00,63.3,63.3,62.89,62.92,20370.0,56.8504,56.8504,56.4822,56.5091,20370.0
2023-05-25 15:00:00,62.94,63.02,62.83,62.89,31308.0,56.5271,56.5989,56.4283,56.4822,31308.0
2023-05-25 15:30:00,62.89,62.98,62.71,62.98,168452.0,56.4822,56.563,56.3205,56.563,168452.0
2023-05-26 09:30:00,62.13,62.82,62.11,62.23,22066.0,56.4682,57.0953,56.45,56.559,22066.0
2023-05-26 10:00:00,62.23,62.26,61.96,62.16,23354.0,56.559,56.5863,56.3136,56.4954,23354.0
2023-05-26 10:30:00,62.21,62.23,61.97,62.08,13446.0,56.5409,56.559,56.3227,56.4227,13446.0
2023-05-26 11:00:00,62.08,62.25,61.77,61.82,26182.0,56.4227,56.5772,56.141,56.1864,26182.0
2023-05-26 11:30:00,61.81,62.24,61.81,61.97,41893.0,56.1773,56.5681,56.1773,56.3227,41893.0
2023-05-26 12:00:00,61.99,62.6,61.97,62.57,22281.0,56.3409,56.8953,56.3227,56.8681,22281.0
2023-05-26 12:30:00,62.57,62.64,62.28,62.34,16601.0,56.8681,56.9317,56.6045,56.659,16601.0
2023-05-26 13:00:00,62.35,62.57,62.24,62.48,54611.0,56.6681,56.8681,56.5681,56.7863,54611.0
2023-05-26 13:30:00,62.51,62.62,62.38,62.41,23431.0,56.8135,56.9135,56.6954,56.7226,23431.0
2023-05-26 14:00:00,62.42,62.78,62.42,62.78,49896.0,56.7317,57.0589,56.7317,57.0589,49896.0
2023-05-26 14:30:00,62.8,62.99,62.6,62.6,31327.0,57.0771,57.2498,56.8953,56.8953,31327.0
2023-05-26 15:00:00,62.6,62.93,62.6,62.75,45903.0,56.8953,57.1953,56.8953,57.0317,45903.0
2023-05-26 15:30:00,62.77,62.81,62.54,62.6,113453.0,57.0498,57.0862,56.8408,56.8953,113453.0
2023-05-30 09:30:00,62.7,62.89,61.83,61.87,19030.0,56.9862,57.1589,56.1955,56.2318,19030.0
2023-05-30 10:00:00,61.95,62.26,61.64,61.81,33757.0,56.3046,56.5863,56.0228,56.1773,33757.0
2023-05-30 10:30:00,61.8,62.23,61.73,62.19,20969.0,56.1682,56.559,56.1046,56.5227,20969.0
2023-05-30 11:00:00,62.21,62.52,62.02,62.52,88207.0,56.5409,56.8226,56.3682,56.8226,88207.0
2023-05-30 11:30:00,62.54,62.8,62.48,62.62,31435.0,56.8408,57.0771,56.7863,56.9135,31435.0
2023-05-30 12:00:00,62.61,62.8,62.57,62.57,37571.0,56.9044,57.0771,56.8681,56.8681,37571.0
2023-05-30 12:30:00,62.62,62.79,62.51,62.76,27455.0,56.9135,57.068,56.8135,57.0407,27455.0
2023-05-30 13:00:00,62.78,62.8,62.45,62.45,32076.0,57.0589,57.0771,56.759,56.759,32076.0
2023-05-30 13:30:00,62.43,62.57,62.36,62.47,16072.0,56.7408,56.8681,56.6772,56.7772,16072.0
2023-05-30 14:00:00,62.49,62.66,62.49,62.63,25483.0,56.7953,56.9499,56.7953,56.9226,25483.0
2023-05-30 14:30:00,62.63,62.76,62.46,62.49,51375.0,56.9226,57.0407,56.7681,56.7953,51375.0
2023-05-30 15:00:00,62.49,63.13,62.49,63.06,76254.0,56.7953,57.377,56.7953,57.3134,76254.0
2023-05-30 15:30:00,63.06,63.12,63.0,63.05,153667.0,57.3134,57.3679,57.2589,57.3043,153667.0
2023-05-31 09:30:00,62.72,62.97,61.54,62.0,19274.0,57.0044,57.2316,55.9319,56.35,19274.0
2023-05-31 10:00:00,61.94,61.94,61.23,61.25,28200.0,56.2955,56.2955,55.6502,55.6683,28200.0
2023-05-31 10:30:00,61.28,61.3,61.07,61.15,23181.0,55.6956,55.7138,55.5048,55.5775,23181.0
2023-05-31 11:00:00,61.15,61.25,60.85,60.86,14394.0,55.5775,55.6683,55.3048,55.3139,14394.0
2023-05-31 11:30:00,60.84,61.09,60.68,60.95,20427.0,55.2957,55.5229,55.1503,55.3957,20427.0
2023-05-31 12:00:00,60.97,61.12,60.84,61.11,19215.0,55.4139,55.5502,55.2957,55.5411,19215.0
2023-05-31 12:30:00,61.14,61.31,61.01,61.31,28802.0,55.5684,55.7229,55.4502,55.7229,28802.0
2023-05-31 13:00:00,61.31,61.47,61.3,61.41,20392.0,55.7229,55.8683,55.7138,55.8138,20392.0
2023-05-31 13:30:00,61.43,61.66,61.39,61.63,23825.0,55.8319,56.041,55.7956,56.0137,23825.0
2023-05-31 14:00:00,61.65,61.86,61.6,61.86,18616.0,56.0319,56.2228,55.9865,56.2228,18616.0
2023-05-31 14:30:00,61.85,62.2,61.84,62.14,33949.0,56.2137,56.5318,56.2046,56.4772,33949.0
2023-05-31 15:00:00,62.12,62.14,61.98,62.03,41506.0,56.4591,56.4772,56.3318,56.3773,41506.0
2023-05-31 15:30:00,62.02,62.23,61.97,62.18,160563.0,56.3682,56.559,56.3227,56.5136,160563.0
2023-06-01 09:30:00,61.97,62.28,60.65,60.9,33013.0,56.3227,56.6045,55.123,55.3502,33013.0
2023-06-01 10:00:00,60.91,61.27,60.74,61.07,78062.0,55.3593,55.6865,55.2048,55.5048,78062.0
2023-06-01 10:30:00,61.09,61.55,60.93,61.34,47039.0,55.5229,55.941,55.3775,55.7501,47039.0
2023-06-01 11:00:00,61.32,62.19,61.18,62.09,24058.0,55.732,56.5227,55.6047,56.4318,24058.0
2023-06-01 11:30:00,62.11,62.11,61.75,61.78,13578.0,56.45,56.45,56.1228,56.1501,13578.0
2023-06-01 12:00:00,61.77,61.91,61.59,61.84,16434.0,56.141,56.2682,55.9774,56.2046,16434.0
2023-06-01 12:30:00,61.79,61.79,61.37,61.46,25044.0,56.1591,56.1591,55.7774,55.8592,25044.0
2023-06-01 13:00:00,61.41,61.74,61.33,61.41,26537.0,55.8138,56.1137,55.7411,55.8138,26537.0
2023-06-01 13:30:00,61.41,61.68,61.37,61.61,17616.0,55.8138,56.0592,55.7774,55.9955,17616.0
2023-06-01 14:00:00,61.6,61.82,61.59,61.69,18079.0,55.9865,56.1864,55.9774,56.0683,18079.0
2023-06-01 14:30:00,61.71,61.72,61.35,61.49,17618.0,56.0864,56.0955,55.7592,55.8865,17618.0
2023-06-01 15:00:00,61.5,61.7,61.34,61.35,27599.0,55.8956,56.0773,55.7501,55.7592,27599.0
2023-06-01 15:30:00,61.36,61.52,61.16,61.5,118672.0,55.7683,55.9137,55.5866,55.8956,118672.0
2023-06-02 09:30:00,62.6,63.3,62.3,62.85,23982.0,56.8953,57.5315,56.6227,57.1225,23982.0
2023-06-02 10:00:00,62.87,63.27,62.82,63.12,20546.0,57.1407,57.5043,57.0953,57.3679,20546.0
2023-06-02 10:30:00,63.18,63.37,62.99,63.2,22804.0,57.4225,57.5952,57.2498,57.4406,22804.0
2023-06-02 11:00:00,63.25,63.45,63.15,63.44,22082.0,57.4861,57.6679,57.3952,57.6588,22082.0
2023-06-02 11:30:00,63.44,63.49,63.22,63.49,17627.0,57.6588,57.7042,57.4588,57.7042,17627.0
2023-06-02 12:00:00,63.55,63.65,63.45,63.5,13965.0,57.7588,57.8496,57.6679,57.7133,13965.0
2023-06-02 12:30:00,63.54,63.62,63.33,63.44,19493.0,57.7497,57.8224,57.5588,57.6588,19493.0
2023-06-02 13:00:00,63.43,63.47,63.32,63.44,10055.0,57.6497,57.686,57.5497,57.6588,10055.0
2023-06-02 13:30:00,63.45,63.5,63.34,63.41,11210.0,57.6679,57.7133,57.5679,57.6315,11210.0
2023-06-02 14:00:00,63.39,63.45,63.08,63.08,12864.0,57.6133,57.6679,57.3316,57.3316,12864.0
2023-06-02 14:30:00,63.06,63.29,63.06,63.25,24103.0,57.3134,57.5224,57.3134,57.4861,24103.0
2023-06-02 15:00:00,63.25,63.29,62.82,62.94,33164.0,57.4861,57.5224,57.0953,57.2043,33164.0
2023-06-02 15:30:00,62.95,63.4,62.95,63.29,152588.0,57.2134,57.6224,57.2134,57.5224,152588.0
2023-06-05 09:30:00,63.05,63.99,62.89,62.93,33421.0,57.3043,58.1587,57.1589,57.1953,33421.0
2023-06-05 10:00:00,62.93,63.51,62.8,63.18,45882.0,57.1953,57.7224,57.0771,57.4225,45882.0
2023-06-05 10:30:00,63.19,63.29,62.74,62.8,33694.0,57.4316,57.5224,57.0226,57.0771,33694.0
2023-06-05 11:00:00,62.83,63.15,62.82,63.03,30921.0,57.1044,57.3952,57.0953,57.2861,30921.0
2023-06-05 11:30:00,63.04,63.26,62.94,63.03,38145.0,57.2952,57.4952,57.2043,57.2861,38145.0
2023-06-05 12:00:00,63.07,63.19,62.9,63.19,57524.0,57.3225,57.4316,57.168,57.4316,57524.0
2023-06-05 12:30:00,63.22,63.26,62.98,63.2,26479.0,57.4588,57.4952,57.2407,57.4406,26479.0
2023-06-05 13:00:00,63.24,63.25,62.99,63.05,25972.0,57.477,57.4861,57.2498,57.3043,25972.0
2023-06-05 13:30:00,63.02,63.11,62.96,63.01,13996.0,57.2771,57.3588,57.2225,57.268,13996.0
2023-06-05 14:00:00,62.98,63.02,62.45,62.47,21739.0,57.2407,57.2771,56.759,56.7772,21739.0
2023-06-05 14:30:00,62.49,62.53,62.24,62.38,55743.0,56.7953,56.8317,56.5681,56.6954,55743.0
2023-06-05 15:00:00,62.4,62.4,62.1,62.12,36976.0,56.7136,56.7136,56.4409,56.4591,36976.0
2023-06-05 15:30:00,62.11,62.69,62.08,62.68,133786.0,56.45,56.9771,56.4227,56.968,133786.0
2023-06-06 09:30:00,62.84,64.43,62.6,64.31,178954.0,57.1135,58.5586,56.8953,58.4495,178954.0
2023-06-06 10:00:00,64.37,65.56,64.36,65.0,92851.0,58.504,59.5856,58.4949,59.0766,92851.0
2023-06-06 10:30:00,65.0,65.64,65.0,65.53,31674.0,59.0766,59.6583,59.0766,59.5583,31674.0
2023-06-06 11:00:00,65.6,66.03,65.46,65.57,145084.0,59.6219,60.0128,59.4947,59.5947,145084.0
2023-06-06 11:30:00,65.58,65.87,65.45,65.7,25238.0,59.6038,59.8673,59.4856,59.7128,25238.0
2023-06-06 12:00:00,65.7,65.99,65.56,65.73,54854.0,59.7128,59.9764,59.5856,59.7401,54854.0
2023-06-06 12:30:00,65.7,66.1,65.51,65.7,136580.0,59.7128,60.0764,59.5401,59.7128,136580.0
2023-06-06 13:00:00,65.7,65.93,65.35,65.35,23250.0,59.7128,59.9219,59.3947,59.3947,23250.0
2023-06-06 13:30:00,65.35,65.44,64.83,65.04,53244.0,59.3947,59.4765,58.9221,59.113,53244.0
2023-06-06 14:00:00,65.01,65.08,64.81,64.95,39044.0,59.0857,59.1493,58.9039,59.0312,39044.0
2023-06-06 14:30:00,64.96,65.01,64.74,64.9,27907.0,59.0403,59.0857,58.8403,58.9857,27907.0
2023-06-06 15:00:00,64.92,65.16,64.87,65.15,38587.0,59.0039,59.222,58.9585,59.2129,38587.0
2023-06-06 15:30:00,65.16,65.62,65.1,65.58,148643.0,59.222,59.6401,59.1675,59.6038,148643.0
2023-06-07 09:30:00,66.02,67.26,65.91,67.24,25383.0,60.0037,61.1307,59.9037,61.1125,25383.0
2023-06-07 10:00:00,67.15,67.51,67.0,67.28,98006.0,61.0307,61.3579,60.8944,61.1488,98006.0
2023-06-07 10:30:00,67.25,67.32,66.4,66.66,56756.0,61.1216,61.1852,60.349,60.5853,56756.0
2023-06-07 11:00:00,66.7,66.98,66.49,66.96,9769.0,60.6217,60.8762,60.4308,60.858,9769.0
2023-06-07 11:30:00,66.95,67.03,66.73,66.76,9927.0,60.8489,60.9216,60.649,60.6762,9927.0
2023-06-07 12:00:00,66.73,67.06,66.68,67.06,63054.0,60.649,60.9489,60.6035,60.9489,63054.0
2023-06-07 12:30:00,67.04,67.24,67.01,67.15,13409.0,60.9307,61.1125,60.9034,61.0307,13409.0
2023-06-07 13:00:00,67.13,67.33,67.08,67.17,12865.0,61.0125,61.1943,60.9671,61.0489,12865.0
2023-06-07 13:30:00,67.14,67.19,66.96,66.97,10452.0,61.0216,61.067,60.858,60.8671,10452.0
2023-06-07 14:00:00,66.99,67.4,66.99,67.4,16440.0,60.8853,61.2579,60.8853,61.2579,16440.0
2023-06-07 14:30:00,67.41,67.41,67.12,67.21,17850.0,61.267,61.267,61.0034,61.0852,17850.0
2023-06-07 15:00:00,67.21,67.35,67.17,67.35,23389.0,61.0852,61.2125,61.0489,61.2125,23389.0
2023-06-07 15:30:00,67.38,67.63,67.38,67.42,89397.0,61.2397,61.4669,61.2397,61.2761,89397.0
2023-06-08 09:30:00,66.9,66.9,65.66,66.37,49880.0,60.8035,60.8035,59.6765,60.3218,49880.0
2023-06-08 10:00:00,66.47,66.5,66.16,66.4,10634.0,60.4127,60.4399,60.1309,60.349,10634.0
2023-06-08 10:30:00,66.41,66.59,66.11,66.12,7843.0,60.3581,60.5217,60.0855,60.0946,7843.0
2023-06-08 11:00:00,66.1,66.48,66.04,66.48,9758.0,60.0764,60.4217,60.0218,60.4217,9758.0
2023-06-08 11:30:00,66.57,66.57,66.16,66.19,9619.0,60.5035,60.5035,60.1309,60.1582,9619.0
2023-06-08 12:00:00,66.23,66.42,66.05,66.33,16262.0,60.1945,60.3672,60.0309,60.2854,16262.0
2023-06-08 12:30:00,66.34,66.55,66.24,66.55,13384.0,60.2945,60.4854,60.2036,60.4854,13384.0
2023-06-08 13:00:00,66.53,66.7,66.04,66.04,58607.0,60.4672,60.6217,60.0218,60.0218,58607.0
2023-06-08 13:30:00,66.06,66.17,65.9,66.03,18699.0,60.04,60.14,59.8946,60.0128,18699.0
2023-06-08 14:00:00,66.04,66.1,65.74,65.94,33033.0,60.0218,60.0764,59.7492,59.931,33033.0
2023-06-08 14:30:00,65.97,66.09,65.86,65.93,43676.0,59.9582,60.0673,59.8582,59.9219,43676.0
2023-06-08 15:00:00,65.97,66.0,65.75,65.85,25763.0,59.9582,59.9855,59.7583,59.8492,25763.0
2023-06-08 15:30:00,65.84,66.15,65.76,65.92,121074.0,59.8401,60.1218,59.7674,59.9128,121074.0
2023-06-09 09:30:00,66.12,66.81,66.02,66.67,39296.0,60.0946,60.7217,60.0037,60.5944,39296.0
2023-06-09 10:00:00,66.81,66.95,66.47,66.65,56923.0,60.7217,60.8489,60.4127,60.5763,56923.0
2023-06-09 10:30:00,66.65,66.74,66.39,66.53,41909.0,60.5763,60.6581,60.3399,60.4672,41909.0
2023-06-09 11:00:00,66.52,66.55,66.07,66.35,112018.0,60.4581,60.4854,60.0491,60.3036,112018.0
2023-06-09 11:30:00,66.3,66.54,66.2,66.37,44892.0,60.2581,60.4763,60.1673,60.3218,44892.0
2023-06-09 12:00:00,66.36,66.42,66.26,66.39,23212.0,60.3127,60.3672,60.2218,60.3399,23212.0
2023-06-09 12:30:00,66.41,66.53,66.37,66.4,12978.0,60.3581,60.4672,60.3218,60.349,12978.0
2023-06-09 13:00:00,66.39,66.55,66.38,66.45,10257.0,60.3399,60.4854,60.3309,60.3945,10257.0
2023-06-09 13:30:00,66.48,66.53,66.4,66.46,20994.0,60.4217,60.4672,60.349,60.4036,20994.0
2023-06-09 14:00:00,66.48,66.71,66.46,66.54,13405.0,60.4217,60.6308,60.4036,60.4763,13405.0
2023-06-09 14:30:00,66.53,66.59,66.46,66.53,16308.0,60.4672,60.5217,60.4036,60.4672,16308.0
2023-06-09 15:00:00,66.55,66.86,66.45,66.8,52592.0,60.4854,60.7671,60.3945,60.7126,52592.0
2023-06-09 15:30:00,66.79,67.11,66.64,67.09,170012.0,60.7035,60.9943,60.5672,60.9762,170012.0
2023-06-12 09:30:00,67.0,67.36,66.42,67.3,37003.0,60.8944,61.2216,60.3672,61.167,37003.0
2023-06-12 10:00:00,67.34,67.69,67.17,67.39,35972.0,61.2034,61.5215,61.0489,61.2488,35972.0
2023-06-12 10:30:00,67.33,67.52,67.02,67.52,24309.0,61.1943,61.367,60.9125,61.367,24309.0
2023-06-12 11:00:00,67.67,67.69,67.22,67.28,26603.0,61.5033,61.5215,61.0943,61.1488,26603.0
2023-06-12 11:30:00,67.28,67.29,66.99,67.26,71741.0,61.1488,61.1579,60.8853,61.1307,71741.0
2023-06-12 12:00:00,67.28,67.38,67.1,67.2,27596.0,61.1488,61.2397,60.9852,61.0761,27596.0
2023-06-12 12:30:00,67.18,67.31,67.12,67.28,32807.0,61.058,61.1761,61.0034,61.1488,32807.0
2023-06-12 13:00:00,67.28,67.61,67.12,67.53,36478.0,61.1488,61.4488,61.0034,61.3761,36478.0
2023-06-12 13:30:00,67.52,67.52,67.19,67.28,29173.0,61.367,61.367,61.067,61.1488,29173.0
2023-06-12 14:00:00,67.29,67.43,67.08,67.16,48345.0,61.1579,61.2852,60.9671,61.0398,48345.0
2023-06-12 14:30:00,67.16,67.51,67.16,67.4,67218.0,61.0398,61.3579,61.0398,61.2579,67218.0
2023-06-12 15:00:00,67.4,67.5,67.27,67.3,50253.0,61.2579,61.3488,61.1398,61.167,50253.0
2023-06-12 15:30:00,67.3,67.37,67.06,67.1,227920.0,61.167,61.2306,60.9489,60.9852,227920.0
2023-06-13 09:30:00,67.24,67.96,66.9,67.49,28325.0,61.1125,61.7669,60.8035,61.3397,28325.0
2023-06-13 10:00:00,67.49,67.56,67.09,67.56,57495.0,61.3397,61.4033,60.9762,61.4033,57495.0
2023-06-13 10:30:00,67.62,67.65,67.2,67.2,15479.0,61.4579,61.4851,61.0761,61.0761,15479.0
2023-06-13 11:00:00,67.21,67.35,66.97,67.29,23277.0,61.0852,61.2125,60.8671,61.1579,23277.0
2023-06-13 11:30:00,67.3,67.34,67.16,67.18,28125.0,61.167,61.2034,61.0398,61.058,28125.0
2023-06-13 12:00:00,67.18,67.35,67.14,67.29,28253.0,61.058,61.2125,61.0216,61.1579,28253.0
2023-06-13 12:30:00,67.29,67.43,67.28,67.36,30770.0,61.1579,61.2852,61.1488,61.2216,30770.0
2023-06-13 13:00:00,67.35,68.05,67.34,67.91,29372.0,61.2125,61.8487,61.2034,61.7214,29372.0
2023-06-13 13:30:00,67.9,67.9,67.67,67.82,18526.0,61.7123,61.7123,61.5033,61.6396,18526.0
2023-06-13 14:00:00,67.8,67.93,67.54,67.55,31795.0,61.6215,61.7396,61.3851,61.3942,31795.0
2023-06-13 14:30:00,67.52,67.79,67.44,67.74,49574.0,61.367,61.6124,61.2943,61.5669,49574.0
2023-06-13 15:00:00,67.75,67.79,67.52,67.63,46977.0,61.576,61.6124,61.367,61.4669,46977.0
2023-06-13 15:30:00,67.65,67.88,67.62,67.87,142871.0,61.4851,61.6942,61.4579,61.6851,142871.0
2023-06-14 09:30:00,68.04,68.87,67.98,68.81,25058.0,61.8396,62.5939,61.7851,62.5394,25058.0
2023-06-14 10:00:00,68.85,69.0,68.59,68.79,34328.0,62.5758,62.7121,62.3395,62.5212,34328.0
2023-06-14 10:30:00,68.8,68.93,68.67,68.81,40719.0,62.5303,62.6485,62.4122,62.5394,40719.0
2023-06-14 11:00:00,68.78,68.91,68.45,68.48,19938.0,62.5121,62.6303,62.2122,62.2395,19938.0
2023-06-14 11:30:00,68.5,68.72,68.42,68.42,17017.0,62.2577,62.4576,62.185,62.185,17017.0
2023-06-14 12:00:00,68.39,68.43,68.25,68.4,17441.0,62.1577,62.194,62.0304,62.1668,17441.0
2023-06-14 12:30:00,68.37,68.43,68.25,68.31,11834.0,62.1395,62.194,62.0304,62.085,11834.0
2023-06-14 13:00:00,68.34,68.56,68.28,68.3,12801.0,62.1122,62.3122,62.0577,62.0759,12801.0
2023-06-14 13:30:00,68.33,68.63,68.33,68.62,16768.0,62.1032,62.3758,62.1032,62.3667,16768.0
2023-06-14 14:00:00,68.62,68.62,68.04,68.37,30955.0,62.3667,62.3667,61.8396,62.1395,30955.0
2023-06-14 14:30:00,68.38,68.79,68.31,68.67,35925.0,62.1486,62.5212,62.085,62.4122,35925.0
2023-06-14 15:00:00,68.7,68.88,68.54,68.69,41856.0,62.4394,62.603,62.294,62.4304,41856.0
2023-06-14 15:30:00,68.7,69.13,68.61,69.12,226301.0,62.4394,62.8303,62.3576,62.8212,226301.0
2023-06-15 09:30:00,68.83,69.35,68.64,69.03,17229.0,62.5576,63.0302,62.3849,62.7394,17229.0
2023-06-15 10:00:00,69.13,69.5,69.08,69.43,20387.0,62.8303,63.1665,62.7848,63.1029,20387.0
2023-06-15 10:30:00,69.39,69.61,69.22,69.31,83617.0,63.0666,63.2665,62.9121,62.9939,83617.0
2023-06-15 11:00:00,69.35,69.54,69.22,69.52,27441.0,63.0302,63.2029,62.9121,63.1847,27441.0
2023-06-15 11:30:00,69.54,69.64,69.39,69.63,20990.0,63.2029,63.2938,63.0666,63.2847,20990.0
2023-06-15 12:00:00,69.61,70.23,69.61,70.23,76919.0,63.2665,63.83,63.2665,63.83,76919.0
2023-06-15 12:30:00,70.24,70.3,70.04,70.05,25704.0,63.8391,63.8936,63.6573,63.6664,25704.0
2023-06-15 13:00:00,70.03,70.03,69.8,69.92,15324.0,63.6482,63.6482,63.4392,63.5483,15324.0
2023-06-15 13:30:00,69.94,70.48,69.92,70.27,31812.0,63.5664,64.0572,63.5483,63.8664,31812.0
2023-06-15 14:00:00,70.27,70.38,69.94,70.3,46825.0,63.8664,63.9663,63.5664,63.8936,46825.0
2023-06-15 14:30:00,70.33,70.67,70.17,70.62,41191.0,63.9209,64.2299,63.7755,64.1845,41191.0
2023-06-15 15:00:00,70.62,70.81,70.5,70.72,37285.0,64.1845,64.3572,64.0754,64.2754,37285.0
2023-06-15 15:30:00,70.72,70.8,70.37,70.72,202740.0,64.2754,64.3481,63.9573,64.2754,202740.0
2023-06-16 09:30:00,71.1,71.24,69.68,69.83,41399.0,64.6207,64.748,63.3301,63.4665,41399.0
2023-06-16 10:00:00,69.88,70.05,69.44,70.05,18063.0,63.5119,63.6664,63.112,63.6664,18063.0
2023-06-16 10:30:00,70.1,70.13,69.25,69.27,18267.0,63.7119,63.7391,62.9393,62.9575,18267.0
2023-06-16 11:00:00,69.25,69.36,68.99,69.2,14680.0,62.9393,63.0393,62.703,62.8939,14680.0
2023-06-16 11:30:00,69.23,69.73,69.1,69.73,14384.0,62.9211,63.3756,62.803,63.3756,14384.0
2023-06-16 12:00:00,69.74,69.9,69.61,69.77,17572.0,63.3847,63.5301,63.2665,63.4119,17572.0
2023-06-16 12:30:00,69.78,69.91,69.6,69.88,13131.0,63.421,63.5392,63.2574,63.5119,13131.0
2023-06-16 13:00:00,69.86,69.86,69.51,69.52,12673.0,63.4937,63.4937,63.1756,63.1847,12673.0
2023-06-16 13:30:00,69.5,69.55,69.26,69.51,12053.0,63.1665,63.212,62.9484,63.1756,12053.0
2023-06-16 14:00:00,69.49,69.51,69.3,69.4,12941.0,63.1574,63.1756,62.9848,63.0756,12941.0
2023-06-16 14:30:00,69.4,69.44,69.15,69.28,18130.0,63.0756,63.112,62.8484,62.9666,18130.0
2023-06-16 15:00:00,69.28,69.52,69.2,69.47,31040.0,62.9666,63.1847,62.8939,63.1393,31040.0
2023-06-16 15:30:00,69.48,69.99,69.47,69.77,138095.0,63.1484,63.6119,63.1393,63.4119,138095.0
2023-06-20 09:30:00,69.55,70.0,69.18,69.97,20153.0,63.212,63.621,62.8757,63.5937,20153.0
2023-06-20 10:00:00,69.92,71.19,69.82,69.91,125532.0,63.5483,64.7025,63.4574,63.5392,125532.0
2023-06-20 10:30:00,69.97,70.78,69.48,70.22,165584.0,63.5937,64.3299,63.1484,63.8209,165584.0
2023-06-20 11:00:00,70.24,70.28,69.94,69.97,13304.0,63.8391,63.8755,63.5664,63.5937,13304.0
2023-06-20 11:30:00,69.95,70.3,69.92,70.0,14941.0,63.5755,63.8936,63.5483,63.621,14941.0
2023-06-20 12:00:00,70.01,70.15,69.94,70.1,17351.0,63.6301,63.7573,63.5664,63.7119,17351.0
2023-06-20 12:30:00,70.09,70.58,69.97,70.24,74468.0,63.7028,64.1481,63.5937,63.8391,74468.0
2023-06-20 13:00:00,70.24,70.32,69.78,69.79,39581.0,63.8391,63.9118,63.421,63.4301,39581.0
2023-06-20 13:30:00,69.75,69.95,69.7,69.72,13658.0,63.3938,63.5755,63.3483,63.3665,13658.0
2023-06-20 14:00:00,69.7,69.86,69.59,69.85,10760.0,63.3483,63.4937,63.2483,63.4846,10760.0
2023-06-20 14:30:00,69.85,70.12,69.74,70.1,21139.0,63.4846,63.73,63.3847,63.7119,21139.0
2023-06-20 15:00:00,70.12,70.2,70.06,70.2,22739.0,63.73,63.8027,63.6755,63.8027,22739.0
2023-06-20 15:30:00,70.19,70.38,70.09,70.2,98592.0,63.7937,63.9663,63.7028,63.8027,98592.0
2023-06-21 09:30:00,69.63,70.04,68.97,69.8,23357.0,63.2847,63.6573,62.6848,63.4392,23357.0
2023-06-21 10:00:00,69.78,69.78,69.21,69.5,19144.0,63.421,63.421,62.903,63.1665,19144.0
2023-06-21 10:30:00,69.53,69.77,69.36,69.64,93086.0,63.1938,63.4119,63.0393,63.2938,93086.0
2023-06-21 11:00:00,69.66,69.94,69.59,69.88,46635.0,63.312,63.5664,63.2483,63.5119,46635.0
2023-06-21 11:30:00,69.88,69.88,69.39,69.39,11339.0,63.5119,63.5119,63.0666,63.0666,11339.0
2023-06-21 12:00:00,69.39,69.4,68.99,69.06,15418.0,63.0666,63.0756,62.703,62.7666,15418.0
2023-06-21 12:30:00,69.06,69.17,68.68,68.73,12641.0,62.7666,62.8666,62.4213,62.4667,12641.0
2023-06-21 13:00:00,68.73,68.76,68.61,68.76,11680.0,62.4667,62.494,62.3576,62.494,11680.0
2023-06-21 13:30:00,68.77,68.98,68.77,68.94,8765.0,62.5031,62.6939,62.5031,62.6576,8765.0
2023-06-21 14:00:00,68.87,69.08,68.8,68.98,12924.0,62.5939,62.7848,62.5303,62.6939,12924.0
2023-06-21 14:30:00,69.0,69.04,68.71,68.8,20677.0,62.7121,62.7485,62.4485,62.5303,20677.0
2023-06-21 15:00:00,68.77,68.83,68.4,68.41,18359.0,62.5031,62.5576,62.1668,62.1759,18359.0
2023-06-21 15:30:00,68.41,68.48,68.08,68.19,61886.0,62.1759,62.2395,61.8759,61.9759,61886.0
2023-06-22 09:30:00,68.36,68.73,67.82,68.06,20221.0,62.1304,62.4667,61.6396,61.8578,20221.0
2023-06-22 10:00:00,68.04,68.44,67.88,68.44,10642.0,61.8396,62.2031,61.6942,62.2031,10642.0
2023-06-22 10:30:00,68.4,68.4,67.61,67.77,39715.0,62.1668,62.1668,61.4488,61.5942,39715.0
2023-06-22 11:00:00,67.82,67.83,67.42,67.52,9887.0,61.6396,61.6487,61.2761,61.367,9887.0
2023-06-22 11:30:00,67.58,67.73,67.44,67.5,12040.0,61.4215,61.5578,61.2943,61.3488,12040.0
2023-06-22 12:00:00,67.51,67.87,67.48,67.8,15492.0,61.3579,61.6851,61.3306,61.6215,15492.0
2023-06-22 12:30:00,67.88,68.03,67.69,67.77,13529.0,61.6942,61.8305,61.5215,61.5942,13529.0
2023-06-22 13:00:00,67.74,67.75,67.51,67.62,10451.0,61.5669,61.576,61.3579,61.4579,10451.0
2023-06-22 13:30:00,67.58,67.62,67.2,67.29,21746.0,61.4215,61.4579,61.0761,61.1579,21746.0
2023-06-22 14:00:00,67.26,67.3,67.07,67.3,11808.0,61.1307,61.167,60.958,61.167,11808.0
2023-06-22 14:30:00,67.34,67.41,67.17,67.24,25028.0,61.2034,61.267,61.0489,61.1125,25028.0
2023-06-22 15:00:00,67.27,67.34,66.63,66.64,52667.0,61.1398,61.2034,60.5581,60.5672,52667.0
2023-06-22 15:30:00,66.64,66.92,66.62,66.92,104624.0,60.5672,60.8216,60.549,60.8216,104624.0
2023-06-23 09:30:00,66.04,66.59,65.37,66.34,15045.0,60.0218,60.5217,59.4129,60.2945,15045.0
2023-06-23 10:00:00,66.41,66.52,66.04,66.04,19399.0,60.3581,60.4581,60.0218,60.0218,19399.0
2023-06-23 10:30:00,66.07,66.21,65.93,66.03,21769.0,60.0491,60.1763,59.9219,60.0128,21769.0
2023-06-23 11:00:00,66.03,66.16,65.93,65.96,26567.0,60.0128,60.1309,59.9219,59.9491,26567.0
2023-06-23 11:30:00,65.98,66.29,65.8,65.91,20012.0,59.9673,60.2491,59.8037,59.9037,20012.0
2023-06-23 12:00:00,65.9,66.19,65.88,66.04,17092.0,59.8946,60.1582,59.8764,60.0218,17092.0
2023-06-23 12:30:00,66.06,66.08,65.71,65.79,17988.0,60.04,60.0582,59.7219,59.7946,17988.0
2023-06-23 13:00:00,65.8,65.88,65.62,65.82,23761.0,59.8037,59.8764,59.6401,59.8219,23761.0
2023-06-23 13:30:00,65.84,66.03,65.83,65.96,29671.0,59.8401,60.0128,59.831,59.9491,29671.0
2023-06-23 14:00:00,65.98,65.98,65.62,65.73,24305.0,59.9673,59.9673,59.6401,59.7401,24305.0
2023-06-23 14:30:00,65.72,65.77,65.48,65.48,24014.0,59.731,59.7764,59.5129,59.5129,24014.0
2023-06-23 15:00:00,65.46,65.51,65.38,65.45,39397.0,59.4947,59.5401,59.422,59.4856,39397.0
2023-06-23 15:30:00,65.45,65.53,65.08,65.11,205665.0,59.4856,59.5583,59.1493,59.1766,205665.0
2023-06-26 09:30:00,65.59,68.18,65.5,67.79,67299.0,59.6128,61.9668,59.5311,61.6124,67299.0
2023-06-26 10:00:00,67.52,67.88,66.89,67.18,29253.0,61.367,61.6942,60.7944,61.058,29253.0
2023-06-26 10:30:00,67.18,67.18,66.56,66.81,25817.0,61.058,61.058,60.4945,60.7217,25817.0
2023-06-26 11:00:00,66.87,67.18,66.83,66.84,29580.0,60.7762,61.058,60.7398,60.7489,29580.0
2023-06-26 11:30:00,66.84,66.96,66.6,66.88,23320.0,60.7489,60.858,60.5308,60.7853,23320.0
2023-06-26 12:00:00,66.86,66.86,66.4,66.53,24071.0,60.7671,60.7671,60.349,60.4672,24071.0
2023-06-26 12:30:00,66.51,66.51,66.18,66.35,17813.0,60.449,60.449,60.1491,60.3036,17813.0
2023-06-26 13:00:00,66.35,66.49,66.16,66.43,21378.0,60.3036,60.4308,60.1309,60.3763,21378.0
2023-06-26 13:30:00,66.45,66.52,66.18,66.25,20342.0,60.3945,60.4581,60.1491,60.2127,20342.0
2023-06-26 14:00:00,66.24,66.61,66.16,66.58,44604.0,60.2036,60.5399,60.1309,60.5126,44604.0
2023-06-26 14:30:00,66.6,66.96,66.57,66.95,37116.0,60.5308,60.858,60.5035,60.8489,37116.0
2023-06-26 15:00:00,66.96,67.27,66.96,67.24,64636.0,60.858,61.1398,60.858,61.1125,64636.0
2023-06-26 15:30:00,67.28,67.37,66.74,66.77,137560.0,61.1488,61.2306,60.6581,60.6853,137560.0
2023-06-27 09:30:00,66.87,67.35,66.7,67.35,13990.0,60.7762,61.2125,60.6217,61.2125,13990.0
2023-06-27 10:00:00,67.37,68.29,67.37,68.28,62571.0,61.2306,62.0668,61.2306,62.0577,62571.0
2023-06-27 10:30:00,68.3,69.5,68.3,69.35,57998.0,62.0759,63.1665,62.0759,63.0302,57998.0
2023-06-27 11:00:00,69.37,69.96,69.37,69.69,32470.0,63.0484,63.5846,63.0484,63.3392,32470.0
2023-06-27 11:30:00,69.69,69.78,69.46,69.55,20490.0,63.3392,63.421,63.1302,63.212,20490.0
2023-06-27 12:00:00,69.53,70.04,69.45,69.91,40153.0,63.1938,63.6573,63.1211,63.5392,40153.0
2023-06-27 12:30:00,69.93,70.06,69.77,69.96,24164.0,63.5574,63.6755,63.4119,63.5846,24164.0
2023-06-27 13:00:00,70.0,70.24,69.92,70.17,23071.0,63.621,63.8391,63.5483,63.7755,23071.0
2023-06-27 13:30:00,70.2,70.58,70.2,70.39,30759.0,63.8027,64.1481,63.8027,63.9754,30759.0
2023-06-27 14:00:00,70.36,70.43,70.15,70.16,19740.0,63.9482,64.0118,63.7573,63.7664,19740.0
2023-06-27 14:30:00,70.17,70.31,70.03,70.21,30311.0,63.7755,63.9027,63.6482,63.8118,30311.0
2023-06-27 15:00:00,70.23,70.33,69.9,69.94,33511.0,63.83,63.9209,63.5301,63.5664,33511.0
2023-06-27 15:30:00,69.9,69.91,69.33,69.37,124379.0,63.5301,63.5392,63.012,63.0484,124379.0
2023-06-28 09:30:00,68.98,69.39,68.35,68.79,12853.0,62.6939,63.0666,62.1213,62.5212,12853.0
2023-06-28 10:00:00,68.86,68.97,68.47,68.73,33786.0,62.5849,62.6848,62.2304,62.4667,33786.0
2023-06-28 10:30:00,68.78,69.38,68.77,68.82,44295.0,62.5121,63.0575,62.5031,62.5485,44295.0
2023-06-28 11:00:00,68.82,68.85,68.28,68.36,12007.0,62.5485,62.5758,62.0577,62.1304,12007.0
2023-06-28 11:30:00,68.37,68.85,68.32,68.65,14565.0,62.1395,62.5758,62.0941,62.394,14565.0
2023-06-28 12:00:00,68.63,68.91,68.62,68.66,16707.0,62.3758,62.6303,62.3667,62.4031,16707.0
2023-06-28 12:30:00,68.63,68.7,68.26,68.53,32026.0,62.3758,62.4394,62.0395,62.2849,32026.0
2023-06-28 13:00:00,68.53,68.74,68.38,68.51,16900.0,62.2849,62.4758,62.1486,62.2668,16900.0
2023-06-28 13:30:00,68.53,68.64,68.48,68.58,17840.0,62.2849,62.3849,62.2395,62.3304,17840.0
2023-06-28 14:00:00,68.57,68.86,68.51,68.77,21032.0,62.3213,62.5849,62.2668,62.5031,21032.0
2023-06-28 14:30:00,68.76,68.91,68.71,68.88,26187.0,62.494,62.6303,62.4485,62.603,26187.0
2023-06-28 15:00:00,68.88,68.98,68.76,68.78,40945.0,62.603,62.6939,62.494,62.5121,40945.0
2023-06-28 15:30:00,68.78,69.22,68.76,69.17,141452.0,62.5121,62.9121,62.494,62.8666,141452.0
2023-06-29 09:30:00,69.36,69.93,69.16,69.75,17395.0,63.0393,63.5574,62.8575,63.3938,17395.0
2023-06-29 10:00:00,69.75,70.08,69.68,69.7,31988.0,63.3938,63.6937,63.3301,63.3483,31988.0
2023-06-29 10:30:00,69.66,69.67,68.94,69.06,17464.0,63.312,63.321,62.6576,62.7666,17464.0
2023-06-29 11:00:00,68.94,69.12,68.84,69.03,20176.0,62.6576,62.8212,62.5667,62.7394,20176.0
2023-06-29 11:30:00,69.07,69.38,68.94,69.27,10802.0,62.7757,63.0575,62.6576,62.9575,10802.0
2023-06-29 12:00:00,69.31,69.75,69.31,69.75,5955.0,62.9939,63.3938,62.9939,63.3938,5955.0
2023-06-29 12:30:00,69.72,69.85,69.7,69.72,15529.0,63.3665,63.4846,63.3483,63.3665,15529.0
2023-06-29 13:00:00,69.73,69.79,69.45,69.79,27643.0,63.3756,63.4301,63.1211,63.4301,27643.0
2023-06-29 13:30:00,69.83,69.92,69.68,69.68,22715.0,63.4665,63.5483,63.3301,63.3301,22715.0
2023-06-29 14:00:00,69.64,70.15,69.61,70.06,37209.0,63.2938,63.7573,63.2665,63.6755,37209.0
2023-06-29 14:30:00,70.05,70.11,69.89,69.9,36103.0,63.6664,63.7209,63.521,63.5301,36103.0
2023-06-29 15:00:00,69.93,70.52,69.9,70.4,98566.0,63.5574,64.0936,63.5301,63.9845,98566.0
2023-06-29 15:30:00,70.4,70.57,70.14,70.45,183380.0,63.9845,64.139,63.7482,64.03,183380.0
2023-06-30 09:30:00,70.79,71.0,70.15,70.17,20116.0,64.339,64.5298,63.7573,63.7755,20116.0
2023-06-30 10:00:00,70.25,71.41,70.25,71.16,62343.0,63.8482,64.9025,63.8482,64.6753,62343.0
2023-06-30 10:30:00,71.2,71.66,70.52,70.75,44673.0,64.7116,65.1297,64.0936,64.3026,44673.0
2023-06-30 11:00:00,70.76,70.78,70.45,70.66,23543.0,64.3117,64.3299,64.03,64.2208,23543.0
2023-06-30 11:30:00,70.66,71.11,70.6,71.11,42794.0,64.2208,64.6298,64.1663,64.6298,42794.0
2023-06-30 12:00:00,71.08,71.71,71.08,71.51,68926.0,64.6026,65.1751,64.6026,64.9934,68926.0
2023-06-30 12:30:00,71.56,71.88,71.56,71.69,41485.0,65.0388,65.3296,65.0388,65.157,41485.0
2023-06-30 13:00:00,71.67,71.75,71.47,71.67,46922.0,65.1388,65.2115,64.957,65.1388,46922.0
2023-06-30 13:30:00,71.72,72.06,71.72,71.92,19701.0,65.1842,65.4932,65.1842,65.366,19701.0
2023-06-30 14:00:00,71.95,72.33,71.83,72.27,48752.0,65.3933,65.7386,65.2842,65.6841,48752.0
2023-06-30 14:30:00,72.22,72.41,72.18,72.33,48488.0,65.6387,65.8114,65.6023,65.7386,48488.0
2023-06-30 15:00:00,72.3,72.98,72.1,72.78,121314.0,65.7114,66.3294,65.5296,66.1476,121314.0
2023-06-30 15:30:00,72.77,73.14,72.58,72.59,452049.0,66.1385,66.4748,65.9659,65.9749,452049.0
2023-07-03 09:30:00,72.68,74.09,72.62,73.58,30696.0,66.0567,67.3383,66.0022,66.8747,30696.0
2023-07-03 10:00:00,73.62,74.11,73.35,74.11,57879.0,66.9111,67.3564,66.6657,67.3564,57879.0
2023-07-03 10:30:00,74.11,74.18,73.47,73.48,54185.0,67.3564,67.4201,66.7748,66.7838,54185.0
2023-07-03 11:00:00,73.48,74.14,73.47,74.14,39423.0,66.7838,67.3837,66.7748,67.3837,39423.0
2023-07-03 11:30:00,74.18,74.5,74.14,74.42,44592.0,67.4201,67.7109,67.3837,67.6382,44592.0
2023-07-03 12:00:00,74.42,74.69,74.26,74.42,56256.0,67.6382,67.8836,67.4928,67.6382,56256.0
2023-07-03 12:30:00,74.41,75.08,74.41,74.82,142546.0,67.6291,68.238,67.6291,68.0017,142546.0
2023-07-05 09:30:00,74.19,74.69,72.24,72.65,55236.0,67.4291,67.8836,65.6568,66.0295,55236.0
2023-07-05 10:00:00,72.62,73.27,72.56,72.94,33245.0,66.0022,66.593,65.9477,66.2931,33245.0
2023-07-05 10:30:00,72.94,73.29,72.48,72.88,29506.0,66.2931,66.6112,65.875,66.2385,29506.0
2023-07-05 11:00:00,72.97,73.14,72.48,72.7,35910.0,66.3203,66.4748,65.875,66.0749,35910.0
2023-07-05 11:30:00,72.69,72.9,72.55,72.66,26027.0,66.0658,66.2567,65.9386,66.0386,26027.0
2023-07-05 12:00:00,72.63,72.78,72.52,72.52,16456.0,66.0113,66.1476,65.9113,65.9113,16456.0
2023-07-05 12:30:00,72.53,72.53,72.13,72.46,20124.0,65.9204,65.9204,65.5569,65.8568,20124.0
2023-07-05 13:00:00,72.42,72.82,72.33,72.77,17681.0,65.8204,66.184,65.7386,66.1385,17681.0
2023-07-05 13:30:00,72.73,72.76,72.57,72.71,19431.0,66.1022,66.1295,65.9568,66.084,19431.0
2023-07-05 14:00:00,72.7,72.71,72.3,72.43,23589.0,66.0749,66.084,65.7114,65.8295,23589.0
2023-07-05 14:30:00,72.42,72.7,72.41,72.62,24687.0,65.8204,66.0749,65.8114,66.0022,24687.0
2023-07-05 15:00:00,72.62,72.71,72.53,72.64,32618.0,66.0022,66.084,65.9204,66.0204,32618.0
2023-07-05 15:30:00,72.61,73.02,72.39,72.89,294584.0,65.9931,66.3658,65.7932,66.2476,294584.0
2023-07-06 09:30:00,72.34,72.93,71.8,72.58,27050.0,65.7477,66.284,65.2569,65.9659,27050.0
2023-07-06 10:00:00,72.57,72.92,71.4,71.41,32004.0,65.9568,66.2749,64.8934,64.9025,32004.0
2023-07-06 10:30:00,71.38,72.01,71.37,71.98,27815.0,64.8752,65.4478,64.8661,65.4205,27815.0
2023-07-06 11:00:00,71.99,72.07,71.53,71.65,21904.0,65.4296,65.5023,65.0115,65.1206,21904.0
2023-07-06 11:30:00,71.62,71.94,71.62,71.91,17160.0,65.0933,65.3842,65.0933,65.3569,17160.0
2023-07-06 12:00:00,71.96,72.22,71.88,72.12,13650.0,65.4024,65.6387,65.3296,65.5478,13650.0
2023-07-06 12:30:00,72.15,72.64,72.15,72.59,14707.0,65.575,66.0204,65.575,65.9749,14707.0
2023-07-06 13:00:00,72.54,72.57,72.28,72.3,16067.0,65.9295,65.9568,65.6932,65.7114,16067.0
2023-07-06 13:30:00,72.31,72.63,72.24,72.53,17431.0,65.7205,66.0113,65.6568,65.9204,17431.0
2023-07-06 14:00:00,72.55,72.55,72.17,72.23,16825.0,65.9386,65.9386,65.5932,65.6478,16825.0
2023-07-06 14:30:00,72.25,72.58,72.22,72.52,22250.0,65.6659,65.9659,65.6387,65.9113,22250.0
2023-07-06 15:00:00,72.54,72.61,72.45,72.45,30547.0,65.9295,65.9931,65.8477,65.8477,30547.0
2023-07-06 15:30:00,72.45,72.71,72.41,72.69,135470.0,65.8477,66.084,65.8114,66.0658,135470.0
2023-07-07 09:30:00,72.47,73.2,71.18,71.64,108991.0,65.8659,66.5294,64.6934,65.1115,108991.0
2023-07-07 10:00:00,71.66,71.88,71.17,71.24,34255.0,65.1297,65.3296,64.6844,64.748,34255.0
2023-07-07 10:30:00,71.18,71.44,70.95,71.05,46855.0,64.6934,64.9297,64.4844,64.5753,46855.0
2023-07-07 11:00:00,71.12,71.25,70.9,71.19,22594.0,64.6389,64.7571,64.439,64.7025,22594.0
2023-07-07 11:30:00,71.19,71.43,70.9,71.42,28800.0,64.7025,64.9207,64.439,64.9116,28800.0
2023-07-07 12:00:00,71.42,71.54,71.22,71.23,25920.0,64.9116,65.0206,64.7298,64.7389,25920.0
2023-07-07 12:30:00,71.26,71.69,71.19,71.36,90936.0,64.7661,65.157,64.7025,64.857,90936.0
2023-07-07 13:00:00,71.36,71.94,71.18,71.83,45514.0,64.857,65.3842,64.6934,65.2842,45514.0
2023-07-07 13:30:00,71.83,71.95,71.57,71.75,69159.0,65.2842,65.3933,65.0479,65.2115,69159.0
2023-07-07 14:00:00,71.73,71.96,71.6,71.96,53358.0,65.1933,65.4024,65.0752,65.4024,53358.0
2023-07-07 14:30:00,71.93,71.96,71.56,71.6,34819.0,65.3751,65.4024,65.0388,65.0752,34819.0
2023-07-07 15:00:00,71.59,71.83,71.57,71.8,44354.0,65.0661,65.2842,65.0479,65.2569,44354.0
2023-07-07 15:30:00,71.83,72.02,71.17,71.34,181411.0,65.2842,65.4569,64.6844,64.8389,181411.0
2023-07-10 09:30:00,71.45,73.06,71.3,73.06,19045.0,64.9388,66.4021,64.8025,66.4021,19045.0
2023-07-10 10:00:00,72.96,73.05,72.28,72.4,59486.0,66.3112,66.393,65.6932,65.8023,59486.0
2023-07-10 10:30:00,72.45,72.45,71.85,71.93,31211.0,65.8477,65.8477,65.3024,65.3751,31211.0
2023-07-10 11:00:00,71.98,72.03,71.81,71.87,19648.0,65.4205,65.466,65.266,65.3206,19648.0
2023-07-10 11:30:00,71.86,72.15,71.78,72.15,31591.0,65.3115,65.575,65.2388,65.575,31591.0
2023-07-10 12:00:00,72.2,72.2,72.01,72.14,14249.0,65.6205,65.6205,65.4478,65.566,14249.0
2023-07-10 12:30:00,72.17,72.41,71.99,72.23,96080.0,65.5932,65.8114,65.4296,65.6478,96080.0
2023-07-10 13:00:00,72.2,72.21,71.78,71.78,21695.0,65.6205,65.6296,65.2388,65.2388,21695.0
2023-07-10 13:30:00,71.76,71.79,71.55,71.64,22371.0,65.2206,65.2479,65.0297,65.1115,22371.0
2023-07-10 14:00:00,71.65,71.71,71.21,71.23,32677.0,65.1206,65.1751,64.7207,64.7389,32677.0
2023-07-10 14:30:00,71.16,71.17,70.92,71.06,46121.0,64.6753,64.6844,64.4571,64.5844,46121.0
2023-07-10 15:00:00,71.07,71.11,70.89,70.89,42986.0,64.5935,64.6298,64.4299,64.4299,42986.0
2023-07-10 15:30:00,70.9,70.92,70.51,70.71,145880.0,64.439,64.4571,64.0845,64.2663,145880.0
2023-07-11 09:30:00,71.15,72.05,70.67,71.89,22799.0,64.6662,65.4842,64.2299,65.3387,22799.0
2023-07-11 10:00:00,71.83,73.36,71.83,73.36,36585.0,65.2842,66.6748,65.2842,66.6748,36585.0
2023-07-11 10:30:00,73.3,73.5,73.03,73.1,57764.0,66.6202,66.802,66.3749,66.4385,57764.0
2023-07-11 11:00:00,73.06,73.07,72.36,72.52,27788.0,66.4021,66.4112,65.7659,65.9113,27788.0
2023-07-11 11:30:00,72.54,72.79,72.46,72.46,13778.0,65.9295,66.1567,65.8568,65.8568,13778.0
2023-07-11 12:00:00,72.48,72.84,72.45,72.71,20044.0,65.875,66.2022,65.8477,66.084,20044.0
2023-07-11 12:30:00,72.7,72.82,72.58,72.6,11305.0,66.0749,66.184,65.9659,65.984,11305.0
2023-07-11 13:00:00,72.59,73.51,72.48,73.3,98236.0,65.9749,66.8111,65.875,66.6202,98236.0
2023-07-11 13:30:00,73.29,73.37,72.74,72.78,19089.0,66.6112,66.6839,66.1113,66.1476,19089.0
2023-07-11 14:00:00,72.79,73.01,72.71,72.82,19463.0,66.1567,66.3567,66.084,66.184,19463.0
2023-07-11 14:30:00,72.84,73.08,72.73,72.97,31357.0,66.2022,66.4203,66.1022,66.3203,31357.0
2023-07-11 15:00:00,72.98,73.04,72.84,72.96,32527.0,66.3294,66.3839,66.2022,66.3112,32527.0
2023-07-11 15:30:00,72.95,73.33,72.78,73.25,106079.0,66.3021,66.6475,66.1476,66.5748,106079.0
2023-07-12 09:30:00,74.15,75.36,73.83,74.09,52866.0,67.3928,68.4925,67.1019,67.3383,52866.0
2023-07-12 10:00:00,74.08,74.26,73.32,74.11,26832.0,67.3292,67.4928,66.6384,67.3564,26832.0
2023-07-12 10:30:00,74.17,74.22,73.86,74.15,28976.0,67.411,67.4564,67.1292,67.3928,28976.0
2023-07-12 11:00:00,74.18,74.41,73.76,74.0,14919.0,67.4201,67.6291,67.0383,67.2565,14919.0
2023-07-12 11:30:00,74.0,74.09,73.75,73.8,13074.0,67.2565,67.3383,67.0292,67.0747,13074.0
2023-07-12 12:00:00,73.85,74.18,73.75,74.15,14287.0,67.1201,67.4201,67.0292,67.3928,14287.0
2023-07-12 12:30:00,74.12,74.17,73.92,74.12,12141.0,67.3655,67.411,67.1837,67.3655,12141.0
2023-07-12 13:00:00,74.15,74.52,74.15,74.5,12874.0,67.3928,67.7291,67.3928,67.7109,12874.0
2023-07-12 13:30:00,74.51,74.67,74.49,74.54,8743.0,67.72,67.8654,67.7018,67.7472,8743.0
2023-07-12 14:00:00,74.51,74.68,74.44,74.61,12823.0,67.72,67.8745,67.6564,67.8109,12823.0
2023-07-12 14:30:00,74.63,74.74,74.58,74.7,22332.0,67.829,67.929,67.7836,67.8927,22332.0
2023-07-12 15:00:00,74.69,74.78,74.51,74.58,25237.0,67.8836,67.9654,67.72,67.7836,25237.0
2023-07-12 15:30:00,74.55,74.75,74.38,74.7,135016.0,67.7563,67.9381,67.6018,67.8927,135016.0
2023-07-13 09:30:00,74.62,75.25,73.95,75.25,18252.0,67.82,68.3925,67.211,68.3925,18252.0
2023-07-13 10:00:00,75.19,75.39,75.06,75.39,14322.0,68.338,68.5198,68.2199,68.5198,14322.0
2023-07-13 10:30:00,75.39,75.56,74.68,74.93,13871.0,68.5198,68.6743,67.8745,68.1017,13871.0
2023-07-13 11:00:00,74.93,75.18,74.82,74.84,15506.0,68.1017,68.3289,68.0017,68.0199,15506.0
2023-07-13 11:30:00,74.84,75.0,74.71,74.85,13050.0,68.0199,68.1653,67.9018,68.029,13050.0
2023-07-13 12:00:00,74.82,75.07,74.53,74.96,15050.0,68.0017,68.2289,67.7382,68.129,15050.0
2023-07-13 12:30:00,74.95,75.12,74.86,75.0,16316.0,68.1199,68.2744,68.0381,68.1653,16316.0
2023-07-13 13:00:00,74.96,74.96,74.38,74.55,10154.0,68.129,68.129,67.6018,67.7563,10154.0
2023-07-13 13:30:00,74.53,74.61,74.36,74.39,8353.0,67.7382,67.8109,67.5836,67.6109,8353.0
2023-07-13 14:00:00,74.38,74.48,74.14,74.2,9752.0,67.6018,67.6927,67.3837,67.4382,9752.0
2023-07-13 14:30:00,74.19,74.36,73.94,74.24,17924.0,67.4291,67.5836,67.2019,67.4746,17924.0
2023-07-13 15:00:00,74.29,74.31,73.99,74.07,24107.0,67.52,67.5382,67.2474,67.3201,24107.0
2023-07-13 15:30:00,74.04,74.23,73.92,74.2,81343.0,67.2928,67.4655,67.1837,67.4382,81343.0
2023-07-14 09:30:00,74.11,74.11,72.65,72.97,26129.0,67.3564,67.3564,66.0295,66.3203,26129.0
2023-07-14 10:00:00,72.87,73.08,72.43,72.47,24373.0,66.2294,66.4203,65.8295,65.8659,24373.0
2023-07-14 10:30:00,72.49,72.94,72.2,72.64,28594.0,65.8841,66.2931,65.6205,66.0204,28594.0
2023-07-14 11:00:00,72.66,72.85,72.61,72.68,19498.0,66.0386,66.2113,65.9931,66.0567,19498.0
2023-07-14 11:30:00,72.72,73.06,72.55,72.81,20881.0,66.0931,66.4021,65.9386,66.1749,20881.0
2023-07-14 12:00:00,72.83,72.98,72.65,72.96,15158.0,66.1931,66.3294,66.0295,66.3112,15158.0
2023-07-14 12:30:00,72.98,73.11,72.97,73.01,10656.0,66.3294,66.4476,66.3203,66.3567,10656.0
2023-07-14 13:00:00,73.01,73.31,73.01,73.24,12420.0,66.3567,66.6293,66.3567,66.5657,12420.0
2023-07-14 13:30:00,73.25,73.4,73.24,73.32,10311.0,66.5748,66.7111,66.5657,66.6384,10311.0
2023-07-14 14:00:00,73.29,73.38,73.27,73.29,9099.0,66.6112,66.693,66.593,66.6112,9099.0
2023-07-14 14:30:00,73.29,73.43,73.24,73.36,12209.0,66.6112,66.7384,66.5657,66.6748,12209.0
2023-07-14 15:00:00,73.33,73.61,73.3,73.52,19802.0,66.6475,66.902,66.6202,66.8202,19802.0
2023-07-14 15:30:00,73.56,73.86,73.49,73.55,115468.0,66.8566,67.1292,66.7929,66.8475,115468.0
2023-07-17 09:30:00,73.22,73.22,72.15,72.62,21246.0,66.5475,66.5475,65.575,66.0022,21246.0
2023-07-17 10:00:00,72.75,73.38,72.66,73.27,27820.0,66.1204,66.693,66.0386,66.593,27820.0
2023-07-17 10:30:00,73.3,73.52,73.11,73.15,15851.0,66.6202,66.8202,66.4476,66.4839,15851.0
2023-07-17 11:00:00,73.18,73.3,73.02,73.16,14913.0,66.5112,66.6202,66.3658,66.493,14913.0
2023-07-17 11:30:00,73.14,73.32,73.05,73.28,9130.0,66.4748,66.6384,66.393,66.6021,9130.0
2023-07-17 12:00:00,73.29,73.51,73.2,73.28,10128.0,66.6112,66.8111,66.5294,66.6021,10128.0
2023-07-17 12:30:00,73.24,73.38,73.15,73.21,9006.0,66.5657,66.693,66.4839,66.5384,9006.0
2023-07-17 13:00:00,73.25,73.27,72.94,73.04,11858.0,66.5748,66.593,66.2931,66.3839,11858.0
2023-07-17 13:30:00,73.06,73.07,72.84,72.93,10357.0,66.4021,66.4112,66.2022,66.284,10357.0
2023-07-17 14:00:00,72.92,73.25,72.92,73.16,12357.0,66.2749,66.5748,66.2749,66.493,12357.0
2023-07-17 14:30:00,73.17,73.29,73.09,73.23,13206.0,66.5021,66.6112,66.4294,66.5566,13206.0
2023-07-17 15:00:00,73.25,73.44,73.19,73.33,24875.0,66.5748,66.7475,66.5203,66.6475,24875.0
2023-07-17 15:30:00,73.32,73.32,72.81,72.87,107456.0,66.6384,66.6384,66.1749,66.2294,107456.0
2023-07-18 09:30:00,72.92,74.26,72.33,73.76,37607.0,66.2749,67.4928,65.7386,67.0383,37607.0
2023-07-18 10:00:00,73.82,73.88,73.46,73.69,41293.0,67.0929,67.1474,66.7657,66.9747,41293.0
2023-07-18 10:30:00,73.65,73.65,73.22,73.36,14809.0,66.9384,66.9384,66.5475,66.6748,14809.0
2023-07-18 11:00:00,73.42,73.55,73.32,73.54,37976.0,66.7293,66.8475,66.6384,66.8384,37976.0
2023-07-18 11:30:00,73.55,73.65,73.37,73.64,19807.0,66.8475,66.9384,66.6839,66.9293,19807.0
2023-07-18 12:00:00,73.59,73.6,73.15,73.17,8780.0,66.8838,66.8929,66.4839,66.5021,8780.0
2023-07-18 12:30:00,73.1,73.3,72.99,73.13,7569.0,66.4385,66.6202,66.3385,66.4657,7569.0
2023-07-18 13:00:00,73.19,73.32,73.09,73.29,11409.0,66.5203,66.6384,66.4294,66.6112,11409.0
2023-07-18 13:30:00,73.25,73.53,73.21,73.49,9545.0,66.5748,66.8293,66.5384,66.7929,9545.0
2023-07-18 14:00:00,73.45,73.78,73.42,73.74,16218.0,66.7566,67.0565,66.7293,67.0201,16218.0
2023-07-18 14:30:00,73.79,73.81,73.52,73.65,7470.0,67.0656,67.0838,66.8202,66.9384,7470.0
2023-07-18 15:00:00,73.66,73.83,73.58,73.59,26421.0,66.9474,67.1019,66.8747,66.8838,26421.0
2023-07-18 15:30:00,73.58,73.62,73.18,73.47,126756.0,66.8747,66.9111,66.5112,66.7748,126756.0
2023-07-19 09:30:00,73.64,74.03,73.21,73.58,27524.0,66.9293,67.2837,66.5384,66.8747,27524.0
2023-07-19 10:00:00,73.64,73.96,73.54,73.64,49492.0,66.9293,67.2201,66.8384,66.9293,49492.0
2023-07-19 10:30:00,73.64,73.89,73.61,73.78,37960.0,66.9293,67.1565,66.902,67.0565,37960.0
2023-07-19 11:00:00,73.77,74.0,73.7,74.0,40717.0,67.0474,67.2565,66.9838,67.2565,40717.0
2023-07-19 11:30:00,73.97,74.25,73.97,73.98,33388.0,67.2292,67.4837,67.2292,67.2383,33388.0
2023-07-19 12:00:00,73.94,74.11,73.83,73.92,29160.0,67.2019,67.3564,67.1019,67.1837,29160.0
2023-07-19 12:30:00,73.88,74.17,73.83,74.14,25713.0,67.1474,67.411,67.1019,67.3837,25713.0
2023-07-19 13:00:00,74.13,74.19,73.92,74.13,17027.0,67.3746,67.4291,67.1837,67.3746,17027.0
2023-07-19 13:30:00,74.12,74.15,73.96,74.1,55527.0,67.3655,67.3928,67.2201,67.3473,55527.0
2023-07-19 14:00:00,74.11,74.35,74.01,74.09,39282.0,67.3564,67.5746,67.2655,67.3383,39282.0
2023-07-19 14:30:00,74.09,74.24,73.98,74.0,35448.0,67.3383,67.4746,67.2383,67.2565,35448.0
2023-07-19 15:00:00,73.98,74.26,73.98,74.18,52261.0,67.2383,67.4928,67.2383,67.4201,52261.0
2023-07-19 15:30:00,74.19,74.82,74.15,74.61,115007.0,67.4291,68.0017,67.3928,67.8109,115007.0
2023-07-20 09:30:00,75.09,75.09,74.12,74.64,25264.0,68.2471,68.2471,67.3655,67.8381,25264.0
2023-07-20 10:00:00,74.67,74.91,74.37,74.89,22315.0,67.8654,68.0835,67.5927,68.0654,22315.0
2023-07-20 10:30:00,74.93,74.96,73.97,74.47,19268.0,68.1017,68.129,67.2292,67.6836,19268.0
2023-07-20 11:00:00,74.41,75.0,74.41,74.88,22277.0,67.6291,68.1653,67.6291,68.0563,22277.0
2023-07-20 11:30:00,74.85,74.89,74.55,74.69,33240.0,68.029,68.0654,67.7563,67.8836,33240.0
2023-07-20 12:00:00,74.7,74.92,74.61,74.78,188389.0,67.8927,68.0926,67.8109,67.9654,188389.0
2023-07-20 12:30:00,74.83,74.99,74.5,74.56,30685.0,68.0108,68.1562,67.7109,67.7654,30685.0
2023-07-20 13:00:00,74.56,74.71,74.44,74.7,26080.0,67.7654,67.9018,67.6564,67.8927,26080.0
2023-07-20 13:30:00,74.69,74.73,74.41,74.49,39662.0,67.8836,67.9199,67.6291,67.7018,39662.0
2023-07-20 14:00:00,74.48,74.61,74.44,74.58,26506.0,67.6927,67.8109,67.6564,67.7836,26506.0
2023-07-20 14:30:00,74.6,75.02,74.6,74.86,34460.0,67.8018,68.1835,67.8018,68.0381,34460.0
2023-07-20 15:00:00,74.94,75.02,74.73,74.79,48009.0,68.1108,68.1835,67.9199,67.9745,48009.0
2023-07-20 15:30:00,74.77,75.35,74.76,75.2,170405.0,67.9563,68.4834,67.9472,68.3471,170405.0
2023-07-21 09:30:00,75.49,75.76,74.35,74.54,18385.0,68.6107,68.8561,67.5746,67.7472,18385.0
2023-07-21 10:00:00,74.6,74.65,74.34,74.47,18457.0,67.8018,67.8472,67.5655,67.6836,18457.0
2023-07-21 10:30:00,74.41,74.58,74.12,74.3,19950.0,67.6291,67.7836,67.3655,67.5291,19950.0
2023-07-21 11:00:00,74.3,74.59,74.22,74.58,12953.0,67.5291,67.7927,67.4564,67.7836,12953.0
2023-07-21 11:30:00,74.59,74.84,74.43,74.84,15776.0,67.7927,68.0199,67.6473,68.0199,15776.0
2023-07-21 12:00:00,74.87,74.89,74.46,74.5,36609.0,68.0472,68.0654,67.6745,67.7109,36609.0
2023-07-21 12:30:00,74.47,74.8,74.47,74.69,16437.0,67.6836,67.9836,67.6836,67.8836,16437.0
2023-07-21 13:00:00,74.73,75.07,74.64,74.64,9881.0,67.9199,68.2289,67.8381,67.8381,9881.0
2023-07-21 13:30:00,74.65,75.16,74.64,75.1,59201.0,67.8472,68.3107,67.8381,68.2562,59201.0
2023-07-21 14:00:00,75.12,75.26,74.96,74.97,15018.0,68.2744,68.4016,68.129,68.1381,15018.0
2023-07-21 14:30:00,74.99,75.21,74.91,75.08,13966.0,68.1562,68.3562,68.0835,68.238,13966.0
2023-07-21 15:00:00,75.05,75.06,74.72,74.98,17517.0,68.2108,68.2199,67.9108,68.1471,17517.0
2023-07-21 15:30:00,75.01,75.17,74.84,75.03,80714.0,68.1744,68.3198,68.0199,68.1926,80714.0
2023-07-24 09:30:00,74.75,75.32,74.57,75.11,21113.0,67.9381,68.4562,67.7745,68.2653,21113.0
2023-07-24 10:00:00,75.18,75.41,75.02,75.03,65916.0,68.3289,68.538,68.1835,68.1926,65916.0
2023-07-24 10:30:00,75.09,75.14,74.47,74.68,16568.0,68.2471,68.2926,67.6836,67.8745,16568.0
2023-07-24 11:00:00,74.72,75.13,74.67,75.13,20648.0,67.9108,68.2835,67.8654,68.2835,20648.0
2023-07-24 11:30:00,75.13,75.28,74.92,74.92,45403.0,68.2835,68.4198,68.0926,68.0926,45403.0
2023-07-24 12:00:00,74.96,75.24,74.87,74.93,21428.0,68.129,68.3835,68.0472,68.1017,21428.0
2023-07-24 12:30:00,74.96,75.11,74.83,75.11,6623.0,68.129,68.2653,68.0108,68.2653,6623.0
2023-07-24 13:00:00,75.12,75.35,75.08,75.25,9293.0,68.2744,68.4834,68.238,68.3925,9293.0
2023-07-24 13:30:00,75.26,75.29,75.14,75.22,19512.0,68.4016,68.4289,68.2926,68.3653,19512.0
2023-07-24 14:00:00,75.22,75.31,75.2,75.2,14949.0,68.3653,68.4471,68.3471,68.3471,14949.0
2023-07-24 14:30:00,75.2,75.24,75.02,75.19,109561.0,68.3471,68.3835,68.1835,68.338,109561.0
2023-07-24 15:00:00,75.2,75.27,75.1,75.13,14587.0,68.3471,68.4107,68.2562,68.2835,14587.0
2023-07-24 15:30:00,75.16,75.3,74.92,75.07,82692.0,68.3107,68.438,68.0926,68.2289,82692.0
2023-07-25 09:30:00,75.26,75.54,74.21,74.4,13253.0,68.4016,68.6561,67.4473,67.62,13253.0
2023-07-25 10:00:00,74.44,75.33,74.44,75.15,9641.0,67.6564,68.4653,67.6564,68.3017,9641.0
2023-07-25 10:30:00,75.08,75.52,75.05,75.16,67525.0,68.238,68.6379,68.2108,68.3107,67525.0
2023-07-25 11:00:00,75.19,75.19,74.84,75.17,15780.0,68.338,68.338,68.0199,68.3198,15780.0
2023-07-25 11:30:00,75.2,75.24,74.92,75.07,15687.0,68.3471,68.3835,68.0926,68.2289,15687.0
2023-07-25 12:00:00,75.12,75.18,74.96,74.96,9642.0,68.2744,68.3289,68.129,68.129,9642.0
2023-07-25 12:30:00,75.02,75.25,74.97,75.16,11173.0,68.1835,68.3925,68.1381,68.3107,11173.0
2023-07-25 13:00:00,75.23,75.26,74.9,74.9,11506.0,68.3744,68.4016,68.0744,68.0744,11506.0
2023-07-25 13:30:00,74.9,75.13,74.9,75.08,10244.0,68.0744,68.2835,68.0744,68.238,10244.0
2023-07-25 14:00:00,75.05,75.19,74.92,75.12,13037.0,68.2108,68.338,68.0926,68.2744,13037.0
2023-07-25 14:30:00,75.17,75.22,74.93,75.14,16110.0,68.3198,68.3653,68.1017,68.2926,16110.0
2023-07-25 15:00:00,75.17,75.29,75.1,75.22,32373.0,68.3198,68.4289,68.2562,68.3653,32373.0
2023-07-25 15:30:00,75.23,75.24,74.94,75.11,77896.0,68.3744,68.3835,68.1108,68.2653,77896.0
2023-07-26 09:30:00,75.14,76.48,75.14,75.41,42897.0,68.2926,69.5105,68.2926,68.538,42897.0
2023-07-26 10:00:00,75.41,75.47,75.01,75.28,22040.0,68.538,68.5925,68.1744,68.4198,22040.0
2023-07-26 10:30:00,75.28,75.41,74.94,75.01,25542.0,68.4198,68.538,68.1108,68.1744,25542.0
2023-07-26 11:00:00,74.9,75.17,74.65,74.7,18091.0,68.0744,68.3198,67.8472,67.8927,18091.0
2023-07-26 11:30:00,74.73,75.05,74.66,74.98,19972.0,67.9199,68.2108,67.8563,68.1471,19972.0
2023-07-26 12:00:00,75.04,75.89,74.96,75.79,82805.0,68.2017,68.9742,68.129,68.8833,82805.0
2023-07-26 12:30:00,75.79,76.03,75.65,75.75,21117.0,68.8833,69.1015,68.7561,68.847,21117.0
2023-07-26 13:00:00,75.75,76.09,75.66,75.66,20940.0,68.847,69.156,68.7652,68.7652,20940.0
2023-07-26 13:30:00,75.66,75.71,75.29,75.3,17292.0,68.7652,68.8106,68.4289,68.438,17292.0
2023-07-26 14:00:00,75.21,75.36,75.1,75.29,31482.0,68.3562,68.4925,68.2562,68.4289,31482.0
2023-07-26 14:30:00,75.27,75.4,75.12,75.13,40959.0,68.4107,68.5289,68.2744,68.2835,40959.0
2023-07-26 15:00:00,75.2,75.28,74.77,75.2,35124.0,68.3471,68.4198,67.9563,68.3471,35124.0
2023-07-26 15:30:00,75.2,75.62,75.17,75.35,163909.0,68.3471,68.7288,68.3198,68.4834,163909.0
2023-07-27 09:30:00,75.57,76.4,75.54,75.79,26674.0,68.6834,69.4377,68.6561,68.8833,26674.0
2023-07-27 10:00:00,75.81,75.93,75.39,75.75,23048.0,68.9015,69.0106,68.5198,68.847,23048.0
2023-07-27 10:30:00,75.76,76.3,75.66,76.0,38281.0,68.8561,69.3469,68.7652,69.0742,38281.0
2023-07-27 11:00:00,76.05,76.17,75.88,76.01,43100.0,69.1196,69.2287,68.9651,69.0833,43100.0
2023-07-27 11:30:00,76.05,76.05,75.67,75.7,50590.0,69.1196,69.1196,68.7743,68.8015,50590.0
2023-07-27 12:00:00,75.78,76.26,75.75,76.07,43338.0,68.8742,69.3105,68.847,69.1378,43338.0
2023-07-27 12:30:00,76.12,76.21,75.72,75.77,42448.0,69.1833,69.2651,68.8197,68.8652,42448.0
2023-07-27 13:00:00,75.79,75.82,75.39,75.5,28893.0,68.8833,68.9106,68.5198,68.6198,28893.0
2023-07-27 13:30:00,75.5,75.54,75.3,75.47,26325.0,68.6198,68.6561,68.438,68.5925,26325.0
2023-07-27 14:00:00,75.46,75.7,75.29,75.29,41194.0,68.5834,68.8015,68.4289,68.4289,41194.0
2023-07-27 14:30:00,75.3,75.35,74.93,75.07,77670.0,68.438,68.4834,68.1017,68.2289,77670.0
2023-07-27 15:00:00,75.09,75.29,74.95,75.01,72369.0,68.2471,68.4289,68.1199,68.1744,72369.0
2023-07-27 15:30:00,75.01,75.15,74.6,74.69,160709.0,68.1744,68.3017,67.8018,67.8836,160709.0
2023-07-28 09:30:00,74.49,75.4,72.74,73.56,95550.0,67.7018,68.5289,66.1113,66.8566,95550.0
2023-07-28 10:00:00,73.58,75.85,73.57,75.23,168995.0,66.8747,68.9379,66.8656,68.3744,168995.0
2023-07-28 10:30:00,75.25,75.52,74.62,75.07,106941.0,68.3925,68.6379,67.82,68.2289,106941.0
2023-07-28 11:00:00,75.07,75.1,74.43,74.97,45243.0,68.2289,68.2562,67.6473,68.1381,45243.0
2023-07-28 11:30:00,75.01,75.1,74.62,74.83,40286.0,68.1744,68.2562,67.82,68.0108,40286.0
2023-07-28 12:00:00,74.84,74.84,73.97,74.32,34458.0,68.0199,68.0199,67.2292,67.5473,34458.0
2023-07-28 12:30:00,74.31,74.93,74.31,74.7,35972.0,67.5382,68.1017,67.5382,67.8927,35972.0
2023-07-28 13:00:00,74.72,75.01,74.5,74.77,32810.0,67.9108,68.1744,67.7109,67.9563,32810.0
2023-07-28 13:30:00,74.76,74.85,74.32,74.65,41585.0,67.9472,68.029,67.5473,67.8472,41585.0
2023-07-28 14:00:00,74.69,74.89,74.29,74.43,30164.0,67.8836,68.0654,67.52,67.6473,30164.0
2023-07-28 14:30:00,74.42,74.96,74.39,74.82,40400.0,67.6382,68.129,67.6109,68.0017,40400.0
2023-07-28 15:00:00,74.83,75.24,74.82,74.98,63945.0,68.0108,68.3835,68.0017,68.1471,63945.0
2023-07-28 15:30:00,75.02,75.66,75.02,75.51,195133.0,68.1835,68.7652,68.1835,68.6289,195133.0
2023-07-31 09:30:00,75.54,76.01,75.28,75.83,27084.0,68.6561,69.0833,68.4198,68.9197,27084.0
2023-07-31 10:00:00,75.84,76.37,75.75,75.83,41311.0,68.9288,69.4105,68.847,68.9197,41311.0
2023-07-31 10:30:00,75.75,75.98,75.63,75.8,24342.0,68.847,69.056,68.7379,68.8924,24342.0
2023-07-31 11:00:00,75.85,76.02,75.82,75.95,26773.0,68.9379,69.0924,68.9106,69.0288,26773.0
2023-07-31 11:30:00,75.95,75.96,75.67,75.67,16897.0,69.0288,69.0378,68.7743,68.7743,16897.0
2023-07-31 12:00:00,75.65,75.92,75.65,75.8,28365.0,68.7561,69.0015,68.7561,68.8924,28365.0
2023-07-31 12:30:00,75.78,75.91,75.69,75.72,42692.0,68.8742,68.9924,68.7924,68.8197,42692.0
2023-07-31 13:00:00,75.7,75.7,75.35,75.39,16183.0,68.8015,68.8015,68.4834,68.5198,16183.0
2023-07-31 13:30:00,75.4,75.4,74.89,74.99,34342.0,68.5289,68.5289,68.0654,68.1562,34342.0
2023-07-31 14:00:00,74.95,74.97,74.68,74.78,20833.0,68.1199,68.1381,67.8745,67.9654,20833.0
2023-07-31 14:30:00,74.79,74.87,74.55,74.65,27991.0,67.9745,68.0472,67.7563,67.8472,27991.0
2023-07-31 15:00:00,74.66,74.85,74.53,74.68,37947.0,67.8563,68.029,67.7382,67.8745,37947.0
2023-07-31 15:30:00,74.69,75.02,74.6,75.0,129655.0,67.8836,68.1835,67.8018,68.1653,129655.0
2023-08-01 09:30:00,74.85,75.39,74.52,75.39,20724.0,68.029,68.5198,67.7291,68.5198,20724.0
2023-08-01 10:00:00,75.38,75.53,74.84,74.85,31734.0,68.5107,68.647,68.0199,68.029,31734.0
2023-08-01 10:30:00,74.85,75.28,74.65,75.03,31129.0,68.029,68.4198,67.8472,68.1926,31129.0
2023-08-01 11:00:00,75.05,75.05,74.66,74.76,19535.0,68.2108,68.2108,67.8563,67.9472,19535.0
2023-08-01 11:30:00,74.8,75.12,74.8,74.99,41848.0,67.9836,68.2744,67.9836,68.1562,41848.0
2023-08-01 12:00:00,74.98,75.01,74.56,74.66,19111.0,68.1471,68.1744,67.7654,67.8563,19111.0
2023-08-01 12:30:00,74.69,74.94,74.65,74.69,22222.0,67.8836,68.1108,67.8472,67.8836,22222.0
2023-08-01 13:00:00,74.73,74.81,74.6,74.81,21835.0,67.9199,67.9926,67.8018,67.9926,21835.0
2023-08-01 13:30:00,74.77,74.87,74.66,74.72,23250.0,67.9563,68.0472,67.8563,67.9108,23250.0
2023-08-01 14:00:00,74.72,74.96,74.65,74.77,29541.0,67.9108,68.129,67.8472,67.9563,29541.0
2023-08-01 14:30:00,74.79,74.83,74.65,74.69,33646.0,67.9745,68.0108,67.8472,67.8836,33646.0
2023-08-01 15:00:00,74.69,74.72,74.48,74.66,29588.0,67.8836,67.9108,67.6927,67.8563,29588.0
2023-08-01 15:30:00,74.66,74.81,74.53,74.63,114635.0,67.8563,67.9926,67.7382,67.829,114635.0
2023-08-02 09:30:00,73.81,74.77,73.09,74.69,19622.0,67.0838,67.9563,66.4294,67.8836,19622.0
2023-08-02 10:00:00,74.66,74.78,74.17,74.25,26784.0,67.8563,67.9654,67.411,67.4837,26784.0
2023-08-02 10:30:00,74.17,74.19,73.74,74.01,34219.0,67.411,67.4291,67.0201,67.2655,34219.0
2023-08-02 11:00:00,73.98,74.69,73.91,74.66,15947.0,67.2383,67.8836,67.1747,67.8563,15947.0
2023-08-02 11:30:00,74.63,74.69,74.47,74.58,14409.0,67.829,67.8836,67.6836,67.7836,14409.0
2023-08-02 12:00:00,74.55,74.58,74.22,74.25,38032.0,67.7563,67.7836,67.4564,67.4837,38032.0
2023-08-02 12:30:00,74.23,74.6,74.05,74.11,50364.0,67.4655,67.8018,67.3019,67.3564,50364.0
2023-08-02 13:00:00,74.07,74.41,73.89,74.41,16993.0,67.3201,67.6291,67.1565,67.6291,16993.0
2023-08-02 13:30:00,74.41,74.53,74.2,74.21,22091.0,67.6291,67.7382,67.4382,67.4473,22091.0
2023-08-02 14:00:00,74.2,74.33,74.02,74.14,23845.0,67.4382,67.5564,67.2746,67.3837,23845.0
2023-08-02 14:30:00,74.14,74.14,73.78,73.87,46211.0,67.3837,67.3837,67.0565,67.1383,46211.0
2023-08-02 15:00:00,73.95,74.07,73.79,73.79,54001.0,67.211,67.3201,67.0656,67.0656,54001.0
2023-08-02 15:30:00,73.81,74.07,73.81,74.05,186821.0,67.0838,67.3201,67.0838,67.3019,186821.0
2023-08-03 09:30:00,74.25,74.52,73.32,73.5,15536.0,67.4837,67.7291,66.6384,66.802,15536.0
2023-08-03 10:00:00,73.57,74.39,73.53,74.23,23174.0,66.8656,67.6109,66.8293,67.4655,23174.0
2023-08-03 10:30:00,74.18,74.74,74.15,74.59,28687.0,67.4201,67.929,67.3928,67.7927,28687.0
2023-08-03 11:00:00,74.54,74.9,74.37,74.74,59521.0,67.7472,68.0744,67.5927,67.929,59521.0
2023-08-03 11:30:00,74.76,75.07,74.68,75.02,72230.0,67.9472,68.2289,67.8745,68.1835,72230.0
2023-08-03 12:00:00,75.01,75.15,74.8,74.81,44437.0,68.1744,68.3017,67.9836,67.9926,44437.0
2023-08-03 12:30:00,74.84,75.11,74.67,75.06,41159.0,68.0199,68.2653,67.8654,68.2199,41159.0
2023-08-03 13:00:00,75.04,75.51,75.04,75.51,41240.0,68.2017,68.6289,68.2017,68.6289,41240.0
2023-08-03 13:30:00,75.51,75.87,75.42,75.79,27979.0,68.6289,68.956,68.5471,68.8833,27979.0
2023-08-03 14:00:00,75.84,75.96,75.72,75.94,23011.0,68.9288,69.0378,68.8197,69.0197,23011.0
2023-08-03 14:30:00,75.93,75.97,75.76,75.95,27635.0,69.0106,69.0469,68.8561,69.0288,27635.0
2023-08-03 15:00:00,75.95,76.47,75.93,76.43,56800.0,69.0288,69.5014,69.0106,69.465,56800.0
2023-08-03 15:30:00,76.41,76.79,76.41,76.52,227417.0,69.4468,69.7922,69.4468,69.5468,227417.0
2023-08-04 09:30:00,77.0,77.0,75.99,76.43,24712.0,69.9831,69.9831,69.0651,69.465,24712.0
2023-08-04 10:00:00,76.46,76.51,76.15,76.51,29065.0,69.4923,69.5377,69.2105,69.5377,29065.0
2023-08-04 10:30:00,76.55,76.73,76.36,76.59,13979.0,69.5741,69.7377,69.4014,69.6104,13979.0
2023-08-04 11:00:00,76.63,76.69,76.33,76.39,42123.0,69.6468,69.7013,69.3741,69.4287,42123.0
2023-08-04 11:30:00,76.39,76.43,75.8,75.87,32309.0,69.4287,69.465,68.8924,68.956,32309.0
2023-08-04 12:00:00,75.9,76.02,75.7,75.76,14334.0,68.9833,69.0924,68.8015,68.8561,14334.0
2023-08-04 12:30:00,75.73,75.93,75.67,75.81,13353.0,68.8288,69.0106,68.7743,68.9015,13353.0
2023-08-04 13:00:00,75.84,75.84,75.56,75.56,11647.0,68.9288,68.9288,68.6743,68.6743,11647.0
2023-08-04 13:30:00,75.58,75.92,75.51,75.77,14120.0,68.6925,69.0015,68.6289,68.8652,14120.0
2023-08-04 14:00:00,75.71,75.72,75.05,75.22,28593.0,68.8106,68.8197,68.2108,68.3653,28593.0
2023-08-04 14:30:00,75.29,75.3,74.83,75.0,14738.0,68.4289,68.438,68.0108,68.1653,14738.0
2023-08-04 15:00:00,74.96,74.96,74.62,74.75,30597.0,68.129,68.129,67.82,67.9381,30597.0
2023-08-04 15:30:00,74.8,75.4,74.66,75.39,204865.0,67.9836,68.5289,67.8563,68.5198,204865.0
2023-08-07 09:30:00,75.63,75.84,74.65,74.67,19043.0,68.7379,68.9288,67.8472,67.8654,19043.0
2023-08-07 10:00:00,74.67,75.07,74.37,74.69,21242.0,67.8654,68.2289,67.5927,67.8836,21242.0
2023-08-07 10:30:00,74.7,74.91,74.2,74.26,36662.0,67.8927,68.0835,67.4382,67.4928,36662.0
2023-08-07 11:00:00,74.22,74.34,73.89,74.03,22384.0,67.4564,67.5655,67.1565,67.2837,22384.0
2023-08-07 11:30:00,74.1,74.14,73.91,73.91,18915.0,67.3473,67.3837,67.1747,67.1747,18915.0
2023-08-07 12:00:00,73.95,74.32,73.94,74.22,18526.0,67.211,67.5473,67.2019,67.4564,18526.0
2023-08-07 12:30:00,74.28,74.28,73.98,74.04,24563.0,67.5109,67.5109,67.2383,67.2928,24563.0
2023-08-07 13:00:00,74.03,74.03,73.72,73.74,12399.0,67.2837,67.2837,67.002,67.0201,12399.0
2023-08-07 13:30:00,73.74,73.82,73.51,73.69,22054.0,67.0201,67.0929,66.8111,66.9747,22054.0
2023-08-07 14:00:00,73.78,74.23,73.77,73.93,14945.0,67.0565,67.4655,67.0474,67.1928,14945.0
2023-08-07 14:30:00,73.91,74.09,73.83,73.9,20799.0,67.1747,67.3383,67.1019,67.1656,20799.0
2023-08-07 15:00:00,73.89,73.99,73.83,73.98,23267.0,67.1565,67.2474,67.1019,67.2383,23267.0
2023-08-07 15:30:00,73.98,74.12,73.7,73.92,129117.0,67.2383,67.3655,66.9838,67.1837,129117.0
2023-08-08 09:30:00,73.04,73.49,72.29,72.55,36084.0,66.3839,66.7929,65.7023,65.9386,36084.0
2023-08-08 10:00:00,72.54,72.81,72.24,72.81,14008.0,65.9295,66.1749,65.6568,66.1749,14008.0
2023-08-08 10:30:00,72.82,73.1,72.8,72.99,12524.0,66.184,66.4385,66.1658,66.3385,12524.0
2023-08-08 11:00:00,72.98,73.19,72.78,73.11,9607.0,66.3294,66.5203,66.1476,66.4476,9607.0
2023-08-08 11:30:00,73.16,73.28,73.04,73.22,11717.0,66.493,66.6021,66.3839,66.5475,11717.0
2023-08-08 12:00:00,73.19,73.45,73.18,73.37,10617.0,66.5203,66.7566,66.5112,66.6839,10617.0
2023-08-08 12:30:00,73.4,73.58,73.4,73.54,9907.0,66.7111,66.8747,66.7111,66.8384,9907.0
2023-08-08 13:00:00,73.55,73.86,73.55,73.82,10430.0,66.8475,67.1292,66.8475,67.0929,10430.0
2023-08-08 13:30:00,73.84,73.94,73.76,73.94,14865.0,67.111,67.2019,67.0383,67.2019,14865.0
2023-08-08 14:00:00,73.95,74.0,73.82,73.91,12410.0,67.211,67.2565,67.0929,67.1747,12410.0
2023-08-08 14:30:00,73.93,74.1,73.83,74.02,20429.0,67.1928,67.3473,67.1019,67.2746,20429.0
2023-08-08 15:00:00,74.03,74.17,73.96,74.16,20737.0,67.2837,67.411,67.2201,67.4019,20737.0
2023-08-08 15:30:00,74.13,74.51,74.04,74.47,99791.0,67.3746,67.72,67.2928,67.6836,99791.0
2023-08-09 09:30:00,74.14,74.5,73.7,74.45,15136.0,67.3837,67.7109,66.9838,67.6654,15136.0
2023-08-09 10:00:00,74.45,74.53,74.14,74.31,8080.0,67.6654,67.7382,67.3837,67.5382,8080.0
2023-08-09 10:30:00,74.5,74.69,74.29,74.31,13681.0,67.7109,67.8836,67.52,67.5382,13681.0
2023-08-09 11:00:00,74.26,74.27,73.89,74.16,7832.0,67.4928,67.5019,67.1565,67.4019,7832.0
2023-08-09 11:30:00,74.05,74.07,73.57,73.69,7439.0,67.3019,67.3201,66.8656,66.9747,7439.0
2023-08-09 12:00:00,73.69,74.07,73.66,74.0,15668.0,66.9747,67.3201,66.9474,67.2565,15668.0
2023-08-09 12:30:00,73.99,74.15,73.88,73.92,5246.0,67.2474,67.3928,67.1474,67.1837,5246.0
2023-08-09 13:00:00,73.88,74.09,73.88,73.99,4052.0,67.1474,67.3383,67.1474,67.2474,4052.0
2023-08-09 13:30:00,74.03,74.23,74.03,74.15,5188.0,67.2837,67.4655,67.2837,67.3928,5188.0
2023-08-09 14:00:00,74.07,74.37,74.04,74.06,16349.0,67.3201,67.5927,67.2928,67.311,16349.0
2023-08-09 14:30:00,74.06,74.17,73.62,73.7,30741.0,67.311,67.411,66.9111,66.9838,30741.0
2023-08-09 15:00:00,73.72,74.09,73.69,73.9,51787.0,67.002,67.3383,66.9747,67.1656,51787.0
2023-08-09 15:30:00,73.88,73.95,73.43,73.47,105832.0,67.1474,67.211,66.7384,66.7748,105832.0
2023-08-10 09:30:00,73.74,74.03,73.5,73.94,18549.0,67.0201,67.2837,66.802,67.2019,18549.0
2023-08-10 10:00:00,74.03,74.51,73.93,74.17,33162.0,67.2837,67.72,67.1928,67.411,33162.0
2023-08-10 10:30:00,74.12,74.12,73.63,73.96,17558.0,67.3655,67.3655,66.9202,67.2201,17558.0
2023-08-10 11:00:00,73.94,73.94,73.46,73.53,20932.0,67.2019,67.2019,66.7657,66.8293,20932.0
2023-08-10 11:30:00,73.54,73.72,73.32,73.53,16712.0,66.8384,67.002,66.6384,66.8293,16712.0
2023-08-10 12:00:00,73.58,73.65,73.15,73.29,13271.0,66.8747,66.9384,66.4839,66.6112,13271.0
2023-08-10 12:30:00,73.25,73.29,72.97,72.97,14450.0,66.5748,66.6112,66.3203,66.3203,14450.0
2023-08-10 13:00:00,72.98,73.04,72.81,72.81,25608.0,66.3294,66.3839,66.1749,66.1749,25608.0
2023-08-10 13:30:00,72.82,72.82,72.39,72.39,41798.0,66.184,66.184,65.7932,65.7932,41798.0
2023-08-10 14:00:00,72.37,72.73,72.36,72.56,39833.0,65.775,66.1022,65.7659,65.9477,39833.0
2023-08-10 14:30:00,72.56,72.6,72.4,72.53,36856.0,65.9477,65.984,65.8023,65.9204,36856.0
2023-08-10 15:00:00,72.52,72.52,72.31,72.33,36683.0,65.9113,65.9113,65.7205,65.7386,36683.0
2023-08-10 15:30:00,72.31,72.56,72.27,72.52,109249.0,65.7205,65.9477,65.6841,65.9113,109249.0
2023-08-11 09:30:00,72.13,72.88,72.13,72.56,20641.0,65.5569,66.2385,65.5569,65.9477,20641.0
2023-08-11 10:00:00,72.63,73.2,72.54,73.18,9721.0,66.0113,66.5294,65.9295,66.5112,9721.0
2023-08-11 10:30:00,73.23,73.5,73.01,73.03,22649.0,66.5566,66.802,66.3567,66.3749,22649.0
2023-08-11 11:00:00,73.05,73.27,73.02,73.22,7378.0,66.393,66.593,66.3658,66.5475,7378.0
2023-08-11 11:30:00,73.23,73.41,73.09,73.41,8289.0,66.5566,66.7202,66.4294,66.7202,8289.0
2023-08-11 12:00:00,73.5,73.5,73.18,73.26,13219.0,66.802,66.802,66.5112,66.5839,13219.0
2023-08-11 12:30:00,73.26,73.28,73.05,73.15,11201.0,66.5839,66.6021,66.393,66.4839,11201.0
2023-08-11 13:00:00,73.13,73.31,73.1,73.15,11014.0,66.4657,66.6293,66.4385,66.4839,11014.0
2023-08-11 13:30:00,73.18,73.31,72.86,72.97,13731.0,66.5112,66.6293,66.2203,66.3203,13731.0
2023-08-11 14:00:00,73.01,73.13,72.94,72.98,23845.0,66.3567,66.4657,66.2931,66.3294,23845.0
2023-08-11 14:30:00,72.97,73.01,72.84,72.93,26289.0,66.3203,66.3567,66.2022,66.284,26289.0
2023-08-11 15:00:00,72.9,73.01,72.81,73.01,18136.0,66.2567,66.3567,66.1749,66.3567,18136.0
2023-08-11 15:30:00,72.98,73.39,72.89,73.37,135351.0,66.3294,66.702,66.2476,66.6839,135351.0
2023-08-14 09:30:00,72.85,73.39,72.65,72.76,7365.0,66.2113,66.702,66.0295,66.1295,7365.0
2023-08-14 10:00:00,72.69,72.9,72.58,72.79,7478.0,66.0658,66.2567,65.9659,66.1567,7478.0
2023-08-14 10:30:00,72.79,73.03,72.45,72.54,17133.0,66.1567,66.3749,65.8477,65.9295,17133.0
2023-08-14 11:00:00,72.47,72.82,72.39,72.75,9428.0,65.8659,66.184,65.7932,66.1204,9428.0
2023-08-14 11:30:00,72.8,73.17,72.8,72.95,49200.0,66.1658,66.5021,66.1658,66.3021,49200.0
2023-08-14 12:00:00,73.02,73.18,72.91,73.04,9159.0,66.3658,66.5112,66.2658,66.3839,9159.0
2023-08-14 12:30:00,73.06,73.54,73.04,73.52,8425.0,66.4021,66.8384,66.3839,66.8202,8425.0
2023-08-14 13:00:00,73.51,73.56,73.08,73.14,7901.0,66.8111,66.8566,66.4203,66.4748,7901.0
2023-08-14 13:30:00,73.18,73.46,73.18,73.34,9838.0,66.5112,66.7657,66.5112,66.6566,9838.0
2023-08-14 14:00:00,73.33,73.34,73.05,73.1,13373.0,66.6475,66.6566,66.393,66.4385,13373.0
2023-08-14 14:30:00,73.12,73.36,73.11,73.33,16671.0,66.4566,66.6748,66.4476,66.6475,16671.0
2023-08-14 15:00:00,73.36,73.55,73.29,73.39,20524.0,66.6748,66.8475,66.6112,66.702,20524.0
2023-08-14 15:30:00,73.39,73.58,73.26,73.37,74790.0,66.702,66.8747,66.5839,66.6839,74790.0
2023-08-15 09:30:00,72.54,73.62,72.54,73.17,19367.0,65.9295,66.9111,65.9295,66.5021,19367.0
2023-08-15 10:00:00,73.19,73.26,72.71,72.78,33975.0,66.5203,66.5839,66.084,66.1476,33975.0
2023-08-15 10:30:00,72.89,72.95,72.78,72.81,12611.0,66.2476,66.3021,66.1476,66.1749,12611.0
2023-08-15 11:00:00,72.81,73.05,72.73,72.88,23261.0,66.1749,66.393,66.1022,66.2385,23261.0
2023-08-15 11:30:00,72.87,72.91,72.64,72.66,7229.0,66.2294,66.2658,66.0204,66.0386,7229.0
2023-08-15 12:00:00,72.66,72.7,72.42,72.53,8208.0,66.0386,66.0749,65.8204,65.9204,8208.0
2023-08-15 12:30:00,72.57,72.57,72.25,72.36,5500.0,65.9568,65.9568,65.6659,65.7659,5500.0
2023-08-15 13:00:00,72.37,72.43,71.89,72.05,13212.0,65.775,65.8295,65.3387,65.4842,13212.0
2023-08-15 13:30:00,72.06,72.35,71.88,72.27,23900.0,65.4932,65.7568,65.3296,65.6841,23900.0
2023-08-15 14:00:00,72.27,72.31,72.09,72.2,8603.0,65.6841,65.7205,65.5205,65.6205,8603.0
2023-08-15 14:30:00,72.15,72.5,72.15,72.31,14432.0,65.575,65.8931,65.575,65.7205,14432.0
2023-08-15 15:00:00,72.31,72.34,72.11,72.15,24572.0,65.7205,65.7477,65.5387,65.575,24572.0
2023-08-15 15:30:00,72.13,72.16,71.32,71.44,136435.0,65.5569,65.5841,64.8207,64.9297,136435.0
2023-08-16 09:30:00,71.64,73.15,71.57,72.96,32113.0,65.1115,66.4839,65.0479,66.3112,32113.0
2023-08-16 10:00:00,72.94,72.94,71.79,71.9,19837.0,66.2931,66.2931,65.2479,65.3478,19837.0
2023-08-16 10:30:00,71.96,72.09,71.85,71.89,16256.0,65.4024,65.5205,65.3024,65.3387,16256.0
2023-08-16 11:00:00,71.82,72.06,71.8,72.06,14546.0,65.2751,65.4932,65.2569,65.4932,14546.0
2023-08-16 11:30:00,72.05,72.07,71.87,71.92,19612.0,65.4842,65.5023,65.3206,65.366,19612.0
2023-08-16 12:00:00,71.95,72.03,71.81,71.89,18772.0,65.3933,65.466,65.266,65.3387,18772.0
2023-08-16 12:30:00,71.86,72.02,71.83,71.94,11209.0,65.3115,65.4569,65.2842,65.3842,11209.0
2023-08-16 13:00:00,71.95,72.02,71.73,71.83,12440.0,65.3933,65.4569,65.1933,65.2842,12440.0
2023-08-16 13:30:00,71.86,72.04,71.84,71.93,11081.0,65.3115,65.4751,65.2933,65.3751,11081.0
2023-08-16 14:00:00,71.94,72.03,71.75,71.99,12203.0,65.3842,65.466,65.2115,65.4296,12203.0
2023-08-16 14:30:00,72.02,72.05,71.81,71.84,17153.0,65.4569,65.4842,65.266,65.2933,17153.0
2023-08-16 15:00:00,71.81,71.85,71.64,71.78,18330.0,65.266,65.3024,65.1115,65.2388,18330.0
2023-08-16 15:30:00,71.78,71.88,71.63,71.8,102842.0,65.2388,65.3296,65.1024,65.2569,102842.0
2023-08-17 09:30:00,72.57,72.96,72.12,72.34,36877.0,65.9568,66.3112,65.5478,65.7477,36877.0
2023-08-17 10:00:00,72.26,72.6,72.23,72.53,5863.0,65.675,65.984,65.6478,65.9204,5863.0
2023-08-17 10:30:00,72.44,72.53,72.04,72.09,7341.0,65.8386,65.9204,65.4751,65.5205,7341.0
2023-08-17 11:00:00,71.99,72.11,71.76,71.82,15807.0,65.4296,65.5387,65.2206,65.2751,15807.0
2023-08-17 11:30:00,71.82,71.94,71.74,71.75,5488.0,65.2751,65.3842,65.2024,65.2115,5488.0
2023-08-17 12:00:00,71.75,71.84,71.62,71.84,4165.0,65.2115,65.2933,65.0933,65.2933,4165.0
2023-08-17 12:30:00,71.76,71.79,71.55,71.79,5906.0,65.2206,65.2479,65.0297,65.2479,5906.0
2023-08-17 13:00:00,71.8,71.86,71.65,71.67,6277.0,65.2569,65.3115,65.1206,65.1388,6277.0
2023-08-17 13:30:00,71.67,71.71,71.43,71.43,3563.0,65.1388,65.1751,64.9207,64.9207,3563.0
2023-08-17 14:00:00,71.48,71.52,71.24,71.35,8487.0,64.9661,65.0025,64.748,64.8479,8487.0
2023-08-17 14:30:00,71.32,71.37,70.96,70.96,14059.0,64.8207,64.8661,64.4935,64.4935,14059.0
2023-08-17 15:00:00,70.99,71.29,70.96,71.25,11436.0,64.5208,64.7934,64.4935,64.7571,11436.0
2023-08-17 15:30:00,71.28,71.48,71.13,71.45,71176.0,64.7843,64.9661,64.648,64.9388,71176.0
2023-08-18 09:30:00,71.08,71.6,70.93,71.5,95083.0,64.6026,65.0752,64.4662,64.9843,95083.0
2023-08-18 10:00:00,71.41,71.71,71.41,71.51,21503.0,64.9025,65.1751,64.9025,64.9934,21503.0
2023-08-18 10:30:00,71.58,71.7,71.32,71.39,21092.0,65.057,65.1661,64.8207,64.8843,21092.0
2023-08-18 11:00:00,71.39,71.6,71.34,71.46,19117.0,64.8843,65.0752,64.8389,64.9479,19117.0
2023-08-18 11:30:00,71.54,71.59,71.06,71.37,13901.0,65.0206,65.0661,64.5844,64.8661,13901.0
2023-08-18 12:00:00,71.42,71.5,71.35,71.35,10788.0,64.9116,64.9843,64.8479,64.8479,10788.0
2023-08-18 12:30:00,71.34,71.45,71.21,71.34,7968.0,64.8389,64.9388,64.7207,64.8389,7968.0
2023-08-18 13:00:00,71.38,71.38,70.84,71.02,16577.0,64.8752,64.8752,64.3844,64.548,16577.0
2023-08-18 13:30:00,71.01,71.25,70.97,70.98,11977.0,64.5389,64.7571,64.5026,64.5117,11977.0
2023-08-18 14:00:00,71.01,71.04,70.95,70.99,8951.0,64.5389,64.5662,64.4844,64.5208,8951.0
2023-08-18 14:30:00,71.02,71.26,71.02,71.21,11687.0,64.548,64.7661,64.548,64.7207,11687.0
2023-08-18 15:00:00,71.22,71.29,71.06,71.26,14971.0,64.7298,64.7934,64.5844,64.7661,14971.0
2023-08-18 15:30:00,71.27,71.77,71.17,71.51,65306.0,64.7752,65.2297,64.6844,64.9934,65306.0
2023-08-21 09:30:00,71.71,72.08,71.63,71.82,7729.0,65.1751,65.5114,65.1024,65.2751,7729.0
2023-08-21 10:00:00,71.77,71.8,71.01,71.02,7010.0,65.2297,65.2569,64.5389,64.548,7010.0
2023-08-21 10:30:00,70.97,71.32,70.9,71.25,15816.0,64.5026,64.8207,64.439,64.7571,15816.0
2023-08-21 11:00:00,71.25,71.25,70.76,70.96,18527.0,64.7571,64.7571,64.3117,64.4935,18527.0
2023-08-21 11:30:00,71.01,71.02,70.36,70.43,16833.0,64.5389,64.548,63.9482,64.0118,16833.0
2023-08-21 12:00:00,70.4,70.64,70.37,70.54,13143.0,63.9845,64.2026,63.9573,64.1118,13143.0
2023-08-21 12:30:00,70.53,70.53,70.3,70.38,16325.0,64.1027,64.1027,63.8936,63.9663,16325.0
2023-08-21 13:00:00,70.39,70.43,70.21,70.38,11196.0,63.9754,64.0118,63.8118,63.9663,11196.0
2023-08-21 13:30:00,70.38,70.63,70.34,70.37,19982.0,63.9663,64.1936,63.93,63.9573,19982.0
2023-08-21 14:00:00,70.39,70.47,70.24,70.26,24829.0,63.9754,64.0481,63.8391,63.8573,24829.0
2023-08-21 14:30:00,70.26,70.37,70.15,70.19,34606.0,63.8573,63.9573,63.7573,63.7937,34606.0
2023-08-21 15:00:00,70.17,70.39,70.17,70.28,33667.0,63.7755,63.9754,63.7755,63.8755,33667.0
2023-08-21 15:30:00,70.29,70.37,70.13,70.19,140905.0,63.8845,63.9573,63.7391,63.7937,140905.0
2023-08-22 09:30:00,69.56,70.13,69.47,69.8,23605.0,63.2211,63.7391,63.1393,63.4392,23605.0
2023-08-22 10:00:00,69.94,70.05,69.29,69.42,12467.0,63.5664,63.6664,62.9757,63.0938,12467.0
2023-08-22 10:30:00,69.52,69.52,69.06,69.16,12556.0,63.1847,63.1847,62.7666,62.8575,12556.0
2023-08-22 11:00:00,69.17,69.22,69.11,69.16,11134.0,62.8666,62.9121,62.8121,62.8575,11134.0
2023-08-22 11:30:00,69.16,69.26,68.89,68.97,9979.0,62.8575,62.9484,62.6121,62.6848,9979.0
2023-08-22 12:00:00,68.97,69.1,68.66,68.83,11447.0,62.6848,62.803,62.4031,62.5576,11447.0
2023-08-22 12:30:00,68.83,69.0,68.83,68.85,7697.0,62.5576,62.7121,62.5576,62.5758,7697.0
2023-08-22 13:00:00,68.82,68.96,68.75,68.87,11179.0,62.5485,62.6757,62.4849,62.5939,11179.0
2023-08-22 13:30:00,68.86,69.0,68.81,68.98,8481.0,62.5849,62.7121,62.5394,62.6939,8481.0
2023-08-22 14:00:00,68.95,69.17,68.86,69.16,11312.0,62.6667,62.8666,62.5849,62.8575,11312.0
2023-08-22 14:30:00,69.22,69.22,69.11,69.14,16980.0,62.9121,62.9121,62.8121,62.8393,16980.0
2023-08-22 15:00:00,69.15,69.64,69.15,69.64,31821.0,62.8484,63.2938,62.8484,63.2938,31821.0
2023-08-22 15:30:00,69.61,69.68,69.3,69.46,100524.0,63.2665,63.3301,62.9848,63.1302,100524.0
2023-08-23 09:30:00,69.17,69.3,68.5,69.08,25108.0,62.8666,62.9848,62.2577,62.7848,25108.0
2023-08-23 10:00:00,69.18,69.18,68.88,69.01,21408.0,62.8757,62.8757,62.603,62.7212,21408.0
2023-08-23 10:30:00,69.05,69.44,69.05,69.4,17194.0,62.7575,63.112,62.7575,63.0756,17194.0
2023-08-23 11:00:00,69.51,69.63,69.3,69.38,15720.0,63.1756,63.2847,62.9848,63.0575,15720.0
2023-08-23 11:30:00,69.37,69.49,69.28,69.43,9984.0,63.0484,63.1574,62.9666,63.1029,9984.0
2023-08-23 12:00:00,69.38,69.64,69.38,69.64,16140.0,63.0575,63.2938,63.0575,63.2938,16140.0
2023-08-23 12:30:00,69.61,69.92,69.59,69.92,14465.0,63.2665,63.5483,63.2483,63.5483,14465.0
2023-08-23 13:00:00,69.92,70.25,69.85,70.25,12494.0,63.5483,63.8482,63.4846,63.8482,12494.0
2023-08-23 13:30:00,70.28,70.38,70.08,70.32,14448.0,63.8755,63.9663,63.6937,63.9118,14448.0
2023-08-23 14:00:00,70.3,70.32,70.14,70.25,12887.0,63.8936,63.9118,63.7482,63.8482,12887.0
2023-08-23 14:30:00,70.24,70.34,70.2,70.3,15355.0,63.8391,63.93,63.8027,63.8936,15355.0
2023-08-23 15:00:00,70.31,70.49,70.24,70.36,18576.0,63.9027,64.0663,63.8391,63.9482,18576.0
2023-08-23 15:30:00,70.35,70.45,70.14,70.18,66395.0,63.9391,64.03,63.7482,63.7846,66395.0
2023-08-24 09:30:00,69.92,70.39,69.58,70.39,34384.0,63.5483,63.9754,63.2392,63.9754,34384.0
2023-08-24 10:00:00,70.44,70.46,69.45,69.7,24830.0,64.0209,64.0391,63.1211,63.3483,24830.0
2023-08-24 10:30:00,69.7,69.92,69.55,69.88,14881.0,63.3483,63.5483,63.212,63.5119,14881.0
2023-08-24 11:00:00,69.87,69.89,69.66,69.77,15390.0,63.5028,63.521,63.312,63.4119,15390.0
2023-08-24 11:30:00,69.75,69.75,69.45,69.48,16873.0,63.3938,63.3938,63.1211,63.1484,16873.0
2023-08-24 12:00:00,69.48,69.74,69.48,69.69,14261.0,63.1484,63.3847,63.1484,63.3392,14261.0
2023-08-24 12:30:00,69.68,69.79,69.42,69.42,15610.0,63.3301,63.4301,63.0938,63.0938,15610.0
2023-08-24 13:00:00,69.4,69.4,69.0,69.15,15073.0,63.0756,63.0756,62.7121,62.8484,15073.0
2023-08-24 13:30:00,69.15,69.39,69.15,69.33,16404.0,62.8484,63.0666,62.8484,63.012,16404.0
2023-08-24 14:00:00,69.32,69.45,69.16,69.16,18668.0,63.0029,63.1211,62.8575,62.8575,18668.0
2023-08-24 14:30:00,69.16,69.38,69.16,69.38,19125.0,62.8575,63.0575,62.8575,63.0575,19125.0
2023-08-24 15:00:00,69.38,69.56,69.34,69.45,24820.0,63.0575,63.2211,63.0211,63.1211,24820.0
2023-08-24 15:30:00,69.47,69.59,69.07,69.07,82327.0,63.1393,63.2483,62.7757,62.7757,82327.0
2023-08-25 09:30:00,69.6,70.18,69.18,69.27,11265.0,63.2574,63.7846,62.8757,62.9575,11265.0
2023-08-25 10:00:00,69.17,69.53,68.99,69.2,41554.0,62.8666,63.1938,62.703,62.8939,41554.0
2023-08-25 10:30:00,69.08,69.22,68.54,68.59,16344.0,62.7848,62.9121,62.294,62.3395,16344.0
2023-08-25 11:00:00,68.55,68.92,68.48,68.88,9464.0,62.3031,62.6394,62.2395,62.603,9464.0
2023-08-25 11:30:00,68.99,68.99,68.68,68.69,14758.0,62.703,62.703,62.4213,62.4304,14758.0
2023-08-25 12:00:00,68.72,69.02,68.63,69.02,9687.0,62.4576,62.7303,62.3758,62.7303,9687.0
2023-08-25 12:30:00,69.01,69.09,68.72,68.86,19377.0,62.7212,62.7939,62.4576,62.5849,19377.0
2023-08-25 13:00:00,68.9,68.94,68.75,68.75,8953.0,62.6212,62.6576,62.4849,62.4849,8953.0
2023-08-25 13:30:00,68.78,68.99,68.64,68.86,12276.0,62.5121,62.703,62.3849,62.5849,12276.0
2023-08-25 14:00:00,68.87,68.96,68.78,68.96,18352.0,62.5939,62.6757,62.5121,62.6757,18352.0
2023-08-25 14:30:00,68.96,69.06,68.83,68.85,50743.0,62.6757,62.7666,62.5576,62.5758,50743.0
2023-08-25 15:00:00,68.87,68.91,68.57,68.57,62316.0,62.5939,62.6303,62.3213,62.3213,62316.0
2023-08-25 15:30:00,68.58,68.79,68.52,68.65,120918.0,62.3304,62.5212,62.2758,62.394,120918.0
2023-08-28 09:30:00,68.71,69.58,68.71,69.58,16283.0,62.4485,63.2392,62.4485,63.2392,16283.0
2023-08-28 10:00:00,69.51,69.51,69.15,69.33,20162.0,63.1756,63.1756,62.8484,63.012,20162.0
2023-08-28 10:30:00,69.33,69.56,69.24,69.39,23015.0,63.012,63.2211,62.9302,63.0666,23015.0
2023-08-28 11:00:00,69.39,69.73,69.31,69.68,17729.0,63.0666,63.3756,62.9939,63.3301,17729.0
2023-08-28 11:30:00,69.72,69.82,69.4,69.55,16183.0,63.3665,63.4574,63.0756,63.212,16183.0
2023-08-28 12:00:00,69.61,69.72,69.52,69.65,10187.0,63.2665,63.3665,63.1847,63.3029,10187.0
2023-08-28 12:30:00,69.65,69.88,69.6,69.88,11409.0,63.3029,63.5119,63.2574,63.5119,11409.0
2023-08-28 13:00:00,69.87,69.89,69.77,69.82,9138.0,63.5028,63.521,63.4119,63.4574,9138.0
2023-08-28 13:30:00,69.81,69.85,69.46,69.46,18106.0,63.4483,63.4846,63.1302,63.1302,18106.0
2023-08-28 14:00:00,69.47,69.58,69.37,69.46,15976.0,63.1393,63.2392,63.0484,63.1302,15976.0
2023-08-28 14:30:00,69.47,69.61,69.36,69.55,16126.0,63.1393,63.2665,63.0393,63.212,16126.0
2023-08-28 15:00:00,69.56,69.65,69.5,69.62,37878.0,63.2211,63.3029,63.1665,63.2756,37878.0
2023-08-28 15:30:00,69.62,70.09,69.54,70.08,116301.0,63.2756,63.7028,63.2029,63.6937,116301.0
2023-08-29 09:30:00,69.3,69.39,68.84,69.17,16566.0,63.6581,63.7407,63.2355,63.5386,16566.0
2023-08-29 10:00:00,69.18,69.54,69.09,69.52,10758.0,63.5478,63.8785,63.4652,63.8601,10758.0
2023-08-29 10:30:00,69.51,69.6,69.34,69.45,51860.0,63.851,63.9336,63.6948,63.7958,51860.0
2023-08-29 11:00:00,69.5,69.86,69.48,69.73,15399.0,63.8418,64.1725,63.8234,64.0531,15399.0
2023-08-29 11:30:00,69.73,69.95,69.73,69.93,11386.0,64.0531,64.2551,64.0531,64.2368,11386.0
2023-08-29 12:00:00,69.9,70.06,69.71,69.92,14860.0,64.2092,64.3562,64.0347,64.2276,14860.0
2023-08-29 12:30:00,69.9,69.91,69.73,69.82,7600.0,64.2092,64.2184,64.0531,64.1357,7600.0
2023-08-29 13:00:00,69.84,69.91,69.73,69.82,12300.0,64.1541,64.2184,64.0531,64.1357,12300.0
2023-08-29 13:30:00,69.85,69.87,69.72,69.73,13375.0,64.1633,64.1817,64.0439,64.0531,13375.0
2023-08-29 14:00:00,69.72,69.8,69.66,69.79,10617.0,64.0439,64.1174,63.9888,64.1082,10617.0
2023-08-29 14:30:00,69.8,69.94,69.8,69.92,14365.0,64.1174,64.246,64.1174,64.2276,14365.0
2023-08-29 15:00:00,69.91,70.02,69.88,69.94,18125.0,64.2184,64.3194,64.1908,64.246,18125.0
2023-08-29 15:30:00,69.92,70.17,69.84,70.15,86054.0,64.2276,64.4572,64.1541,64.4389,86054.0
2023-08-30 09:30:00,70.18,70.52,69.8,70.52,7192.0,64.4664,64.7787,64.1174,64.7787,7192.0
2023-08-30 10:00:00,70.61,70.63,70.19,70.28,6989.0,64.8614,64.8798,64.4756,64.5583,6989.0
2023-08-30 10:30:00,70.26,70.8,70.26,70.72,7423.0,64.5399,65.0359,64.5399,64.9625,7423.0
2023-08-30 11:00:00,70.77,71.16,70.66,71.05,8478.0,65.0084,65.3666,64.9073,65.2656,8478.0
2023-08-30 11:30:00,71.01,71.25,71.0,71.0,13472.0,65.2288,65.4493,65.2197,65.2197,13472.0
2023-08-30 12:00:00,70.96,71.36,70.93,71.3,6326.0,65.1829,65.5503,65.1554,65.4952,6326.0
2023-08-30 12:30:00,71.3,71.36,71.18,71.2,6568.0,65.4952,65.5503,65.385,65.4034,6568.0
2023-08-30 13:00:00,71.2,71.24,71.01,71.05,9572.0,65.4034,65.4401,65.2288,65.2656,9572.0
2023-08-30 13:30:00,71.06,71.21,70.96,71.03,12634.0,65.2748,65.4126,65.1829,65.2472,12634.0
2023-08-30 14:00:00,71.0,71.11,70.92,71.03,10075.0,65.2197,65.3207,65.1462,65.2472,10075.0
2023-08-30 14:30:00,71.0,71.21,70.96,71.21,11854.0,65.2197,65.4126,65.1829,65.4126,11854.0
2023-08-30 15:00:00,71.21,71.39,71.19,71.24,11713.0,65.4126,65.5779,65.3942,65.4401,11713.0
2023-08-30 15:30:00,71.25,71.32,71.03,71.05,65362.0,65.4493,65.5136,65.2472,65.2656,65362.0
2023-08-31 09:30:00,71.25,71.53,70.79,71.35,11082.0,65.4493,65.7065,65.0268,65.5412,11082.0
2023-08-31 10:00:00,71.29,71.48,71.12,71.3,14941.0,65.486,65.6606,65.3299,65.4952,14941.0
2023-08-31 10:30:00,71.33,71.48,71.22,71.41,57034.0,65.5228,65.6606,65.4217,65.5963,57034.0
2023-08-31 11:00:00,71.41,71.42,71.23,71.39,22631.0,65.5963,65.6055,65.4309,65.5779,22631.0
2023-08-31 11:30:00,71.39,71.41,71.29,71.36,17099.0,65.5779,65.5963,65.486,65.5503,17099.0
2023-08-31 12:00:00,71.4,71.55,71.32,71.46,16894.0,65.5871,65.7249,65.5136,65.6422,16894.0
2023-08-31 12:30:00,71.4,71.57,71.31,71.51,10173.0,65.5871,65.7433,65.5044,65.6881,10173.0
2023-08-31 13:00:00,71.46,71.75,71.36,71.73,16292.0,65.6422,65.9086,65.5503,65.8902,16292.0
2023-08-31 13:30:00,71.73,71.77,71.59,71.73,14203.0,65.8902,65.927,65.7616,65.8902,14203.0
2023-08-31 14:00:00,71.76,71.82,71.68,71.76,17010.0,65.9178,65.9729,65.8443,65.9178,17010.0
2023-08-31 14:30:00,71.76,71.82,71.59,71.65,19562.0,65.9178,65.9729,65.7616,65.8167,19562.0
2023-08-31 15:00:00,71.69,71.78,71.59,71.59,20571.0,65.8535,65.9362,65.7616,65.7616,20571.0
2023-08-31 15:30:00,71.6,71.66,71.47,71.56,100761.0,65.7708,65.8259,65.6514,65.7341,100761.0
2023-09-01 09:30:00,71.73,71.75,71.39,71.51,15711.0,65.8902,65.9086,65.5779,65.6881,15711.0
2023-09-01 10:00:00,71.47,71.64,71.23,71.55,11459.0,65.6514,65.8076,65.4309,65.7249,11459.0
2023-09-01 10:30:00,71.66,71.66,71.28,71.35,13738.0,65.8259,65.8259,65.4769,65.5412,13738.0
2023-09-01 11:00:00,71.4,71.46,71.23,71.35,16786.0,65.5871,65.6422,65.4309,65.5412,16786.0
2023-09-01 11:30:00,71.35,71.35,70.99,71.08,9853.0,65.5412,65.5412,65.2105,65.2931,9853.0
2023-09-01 12:00:00,71.09,71.46,71.02,71.46,10881.0,65.3023,65.6422,65.238,65.6422,10881.0
2023-09-01 12:30:00,71.44,71.44,71.26,71.35,9093.0,65.6238,65.6238,65.4585,65.5412,9093.0
2023-09-01 13:00:00,71.31,71.35,71.13,71.14,13746.0,65.5044,65.5412,65.3391,65.3483,13746.0
2023-09-01 13:30:00,71.17,71.27,71.14,71.23,8861.0,65.3758,65.4677,65.3483,65.4309,8861.0
2023-09-01 14:00:00,71.27,71.27,71.1,71.23,22547.0,65.4677,65.4677,65.3115,65.4309,22547.0
2023-09-01 14:30:00,71.23,71.26,71.1,71.11,26981.0,65.4309,65.4585,65.3115,65.3207,26981.0
2023-09-01 15:00:00,71.13,71.14,70.99,71.03,19809.0,65.3391,65.3483,65.2105,65.2472,19809.0
2023-09-01 15:30:00,71.07,71.1,70.85,70.93,76028.0,65.284,65.3115,65.0819,65.1554,76028.0
2023-09-05 09:30:00,70.39,70.58,68.28,68.83,39459.0,64.6593,64.8339,62.7211,63.2263,39459.0
2023-09-05 10:00:00,68.81,69.38,68.81,69.02,19866.0,63.208,63.7315,63.208,63.4009,19866.0
2023-09-05 10:30:00,69.02,69.04,68.66,68.76,31826.0,63.4009,63.4192,63.0702,63.162,31826.0
2023-09-05 11:00:00,68.77,68.86,68.24,68.24,23732.0,63.1712,63.2539,62.6844,62.6844,23732.0
2023-09-05 11:30:00,68.21,68.52,68.0,68.48,29035.0,62.6568,62.9416,62.4639,62.9048,29035.0
2023-09-05 12:00:00,68.5,68.55,68.22,68.23,22314.0,62.9232,62.9691,62.666,62.6752,22314.0
2023-09-05 12:30:00,68.23,68.55,68.23,68.49,35043.0,62.6752,62.9691,62.6752,62.914,35043.0
2023-09-05 13:00:00,68.49,68.51,67.75,67.77,31184.0,62.914,62.9324,62.2342,62.2526,31184.0
2023-09-05 13:30:00,67.76,68.14,67.76,68.07,22926.0,62.2434,62.5925,62.2434,62.5282,22926.0
2023-09-05 14:00:00,68.12,68.17,68.0,68.11,23337.0,62.5741,62.6201,62.4639,62.5649,23337.0
2023-09-05 14:30:00,68.07,68.26,68.03,68.26,29433.0,62.5282,62.7027,62.4915,62.7027,29433.0
2023-09-05 15:00:00,68.26,68.44,68.13,68.15,52879.0,62.7027,62.8681,62.5833,62.6017,52879.0
2023-09-05 15:30:00,68.15,68.15,67.62,67.63,154272.0,62.6017,62.6017,62.1148,62.124,154272.0
2023-09-06 09:30:00,67.3,67.69,66.97,67.44,27870.0,61.8209,62.1791,61.5178,61.9495,27870.0
2023-09-06 10:00:00,67.24,67.86,67.1,67.32,19954.0,61.7658,62.3353,61.6372,61.8393,19954.0
2023-09-06 10:30:00,67.17,67.27,66.65,66.8,28983.0,61.7015,61.7933,61.2238,61.3616,28983.0
2023-09-06 11:00:00,66.69,66.82,66.58,66.65,21164.0,61.2605,61.38,61.1595,61.2238,21164.0
2023-09-06 11:30:00,66.62,66.62,66.17,66.23,30396.0,61.1962,61.1962,60.7829,60.838,30396.0
2023-09-06 12:00:00,66.17,66.41,66.12,66.3,18152.0,60.7829,61.0033,60.737,60.9023,18152.0
2023-09-06 12:30:00,66.26,66.39,66.16,66.28,12669.0,60.8656,60.985,60.7737,60.8839,12669.0
2023-09-06 13:00:00,66.27,66.75,66.17,66.67,12641.0,60.8747,61.3157,60.7829,61.2422,12641.0
2023-09-06 13:30:00,66.67,66.7,66.46,66.67,14660.0,61.2422,61.2697,61.0493,61.2422,14660.0
2023-09-06 14:00:00,66.69,67.06,66.64,67.02,11202.0,61.2605,61.6004,61.2146,61.5637,11202.0
2023-09-06 14:30:00,67.02,67.1,66.88,67.01,25267.0,61.5637,61.6372,61.4351,61.5545,25267.0
2023-09-06 15:00:00,67.01,67.35,66.95,67.18,30047.0,61.5545,61.8668,61.4994,61.7107,30047.0
2023-09-06 15:30:00,67.17,67.39,66.98,67.01,119647.0,61.7015,61.9036,61.5269,61.5545,119647.0
2023-09-07 09:30:00,67.01,67.2,66.93,67.11,9277.0,61.5545,61.729,61.481,61.6464,9277.0
2023-09-07 10:00:00,67.15,67.24,66.78,67.02,23120.0,61.6831,61.7658,61.3432,61.5637,23120.0
2023-09-07 10:30:00,67.03,67.43,66.9,67.23,19070.0,61.5729,61.9403,61.4535,61.7566,19070.0
2023-09-07 11:00:00,67.25,67.32,67.11,67.13,16747.0,61.775,61.8393,61.6464,61.6647,16747.0
2023-09-07 11:30:00,67.1,67.2,66.93,66.98,16694.0,61.6372,61.729,61.481,61.5269,16694.0
2023-09-07 12:00:00,66.99,67.18,66.99,67.02,10256.0,61.5361,61.7107,61.5361,61.5637,10256.0
2023-09-07 12:30:00,67.03,67.03,66.5,66.68,12933.0,61.5729,61.5729,61.086,61.2514,12933.0
2023-09-07 13:00:00,66.73,66.82,66.61,66.74,9898.0,61.2973,61.38,61.1871,61.3065,9898.0
2023-09-07 13:30:00,66.75,66.96,66.57,66.57,19863.0,61.3157,61.5086,61.1503,61.1503,19863.0
2023-09-07 14:00:00,66.61,66.72,66.42,66.45,34708.0,61.1871,61.2881,61.0125,61.0401,34708.0
2023-09-07 14:30:00,66.45,66.63,66.37,66.59,38910.0,61.0401,61.2054,60.9666,61.1687,38910.0
2023-09-07 15:00:00,66.59,66.61,66.34,66.47,43481.0,61.1687,61.1871,60.939,61.0585,43481.0
2023-09-07 15:30:00,66.48,66.55,66.3,66.35,163087.0,61.0676,61.1319,60.9023,60.9482,163087.0
2023-09-08 09:30:00,66.44,66.44,65.41,65.53,15725.0,61.0309,61.0309,60.0848,60.195,15725.0
2023-09-08 10:00:00,65.58,65.8,65.49,65.59,15339.0,60.2409,60.443,60.1582,60.2501,15339.0
2023-09-08 10:30:00,65.55,65.78,65.46,65.73,20006.0,60.2134,60.4246,60.1307,60.3787,20006.0
2023-09-08 11:00:00,65.7,66.09,65.7,65.99,14892.0,60.3511,60.7094,60.3511,60.6175,14892.0
2023-09-08 11:30:00,65.95,66.1,65.81,65.82,9778.0,60.5808,60.7186,60.4522,60.4614,9778.0
2023-09-08 12:00:00,65.76,65.79,65.58,65.65,13933.0,60.4063,60.4338,60.2409,60.3052,13933.0
2023-09-08 12:30:00,65.67,65.87,65.63,65.68,16180.0,60.3236,60.5073,60.2868,60.3328,16180.0
2023-09-08 13:00:00,65.61,65.85,65.51,65.85,14645.0,60.2685,60.4889,60.1766,60.4889,14645.0
2023-09-08 13:30:00,65.83,65.84,65.67,65.81,16615.0,60.4706,60.4797,60.3236,60.4522,16615.0
2023-09-08 14:00:00,65.85,65.98,65.78,65.89,23173.0,60.4889,60.6084,60.4246,60.5257,23173.0
2023-09-08 14:30:00,65.9,65.94,65.81,65.87,29831.0,60.5349,60.5716,60.4522,60.5073,29831.0
2023-09-08 15:00:00,65.86,65.93,65.76,65.84,38467.0,60.4981,60.5624,60.4063,60.4797,38467.0
2023-09-08 15:30:00,65.84,65.9,65.53,65.66,142221.0,60.4797,60.5349,60.195,60.3144,142221.0
2023-09-11 09:30:00,65.69,66.0,65.43,65.43,22563.0,60.342,60.6267,60.1031,60.1031,22563.0
2023-09-11 10:00:00,65.42,65.54,65.21,65.46,13602.0,60.0939,60.2042,59.901,60.1307,13602.0
2023-09-11 10:30:00,65.5,65.5,65.15,65.21,17151.0,60.1674,60.1674,59.8459,59.901,17151.0
2023-09-11 11:00:00,65.2,65.68,65.12,65.6,50115.0,59.8919,60.3328,59.8184,60.2593,50115.0
2023-09-11 11:30:00,65.57,65.57,65.12,65.26,11338.0,60.2317,60.2317,59.8184,59.947,11338.0
2023-09-11 12:00:00,65.26,65.44,65.2,65.43,7039.0,59.947,60.1123,59.8919,60.1031,7039.0
2023-09-11 12:30:00,65.43,65.75,65.36,65.7,15759.0,60.1031,60.3971,60.0388,60.3511,15759.0
2023-09-11 13:00:00,65.72,65.75,65.45,65.56,17288.0,60.3695,60.3971,60.1215,60.2225,17288.0
2023-09-11 13:30:00,65.56,65.61,65.31,65.41,25814.0,60.2225,60.2685,59.9929,60.0848,25814.0
2023-09-11 14:00:00,65.41,65.54,65.34,65.35,21971.0,60.0848,60.2042,60.0205,60.0296,21971.0
2023-09-11 14:30:00,65.38,65.49,65.3,65.39,22808.0,60.0572,60.1582,59.9837,60.0664,22808.0
2023-09-11 15:00:00,65.36,65.42,65.21,65.26,28766.0,60.0388,60.0939,59.901,59.947,28766.0
2023-09-11 15:30:00,65.26,65.34,65.0,65.11,116928.0,59.947,60.0205,59.7081,59.8092,116928.0
2023-09-12 09:30:00,65.01,65.82,64.54,65.67,23049.0,59.7173,60.4614,59.2856,60.3236,23049.0
2023-09-12 10:00:00,65.7,66.43,65.65,66.38,52057.0,60.3511,61.0217,60.3052,60.9758,52057.0
2023-09-12 10:30:00,66.33,66.33,65.62,65.89,25864.0,60.9299,60.9299,60.2777,60.5257,25864.0
2023-09-12 11:00:00,65.89,66.38,65.89,66.3,22629.0,60.5257,60.9758,60.5257,60.9023,22629.0
2023-09-12 11:30:00,66.31,66.92,66.28,66.84,66182.0,60.9115,61.4718,60.8839,61.3983,66182.0
2023-09-12 12:00:00,66.82,67.24,66.81,67.24,57650.0,61.38,61.7658,61.3708,61.7658,57650.0
2023-09-12 12:30:00,67.27,67.44,67.16,67.43,27356.0,61.7933,61.9495,61.6923,61.9403,27356.0
2023-09-12 13:00:00,67.46,67.96,67.41,67.94,43642.0,61.9679,62.4272,61.9219,62.4088,43642.0
2023-09-12 13:30:00,68.0,68.02,67.73,67.74,27664.0,62.4639,62.4823,62.2159,62.2251,27664.0
2023-09-12 14:00:00,67.73,68.02,67.55,67.95,21997.0,62.2159,62.4823,62.0505,62.418,21997.0
2023-09-12 14:30:00,67.97,68.22,67.92,68.14,210184.0,62.4363,62.666,62.3904,62.5925,210184.0
2023-09-12 15:00:00,68.15,68.32,68.0,68.25,96752.0,62.6017,62.7578,62.4639,62.6935,96752.0
2023-09-12 15:30:00,68.27,68.51,68.17,68.42,179861.0,62.7119,62.9324,62.6201,62.8497,179861.0
2023-09-13 09:30:00,68.56,68.92,67.41,67.45,22921.0,62.9783,63.309,61.9219,61.9587,22921.0
2023-09-13 10:00:00,67.44,67.54,67.14,67.32,20420.0,61.9495,62.0413,61.6739,61.8393,20420.0
2023-09-13 10:30:00,67.31,67.7,67.24,67.7,36433.0,61.8301,62.1883,61.7658,62.1883,36433.0
2023-09-13 11:00:00,67.75,67.97,67.73,67.83,6730.0,62.2342,62.4363,62.2159,62.3077,6730.0
2023-09-13 11:30:00,67.83,68.25,67.82,68.13,24690.0,62.3077,62.6935,62.2986,62.5833,24690.0
2023-09-13 12:00:00,68.13,68.13,68.03,68.09,13918.0,62.5833,62.5833,62.4915,62.5466,13918.0
2023-09-13 12:30:00,68.08,68.1,68.03,68.06,18107.0,62.5374,62.5558,62.4915,62.519,18107.0
2023-09-13 13:00:00,68.11,68.17,68.02,68.03,16008.0,62.5649,62.6201,62.4823,62.4915,16008.0
2023-09-13 13:30:00,67.98,68.08,67.8,67.95,15853.0,62.4455,62.5374,62.2802,62.418,15853.0
2023-09-13 14:00:00,67.95,67.97,67.81,67.96,17898.0,62.418,62.4363,62.2894,62.4272,17898.0
2023-09-13 14:30:00,67.94,67.97,67.84,67.94,51160.0,62.4088,62.4363,62.3169,62.4088,51160.0
2023-09-13 15:00:00,67.95,68.14,67.88,68.14,21954.0,62.418,62.5925,62.3537,62.5925,21954.0
2023-09-13 15:30:00,68.15,68.38,68.13,68.32,102238.0,62.6017,62.813,62.5833,62.7578,102238.0
2023-09-14 09:30:00,68.98,69.47,68.8,69.12,27776.0,63.3641,63.8142,63.1988,63.4927,27776.0
2023-09-14 10:00:00,69.16,69.16,68.72,68.95,23305.0,63.5295,63.5295,63.1253,63.3366,23305.0
2023-09-14 10:30:00,68.91,69.14,68.82,69.12,22602.0,63.2998,63.5111,63.2171,63.4927,22602.0
2023-09-14 11:00:00,69.12,69.3,69.05,69.2,26419.0,63.4927,63.6581,63.4284,63.5662,26419.0
2023-09-14 11:30:00,69.17,69.27,69.08,69.26,17419.0,63.5386,63.6305,63.456,63.6213,17419.0
2023-09-14 12:00:00,69.22,69.42,69.22,69.34,29522.0,63.5846,63.7683,63.5846,63.6948,29522.0
2023-09-14 12:30:00,69.29,69.59,69.23,69.51,17047.0,63.6489,63.9244,63.5938,63.851,17047.0
2023-09-14 13:00:00,69.51,69.53,69.41,69.46,18867.0,63.851,63.8693,63.7591,63.805,18867.0
2023-09-14 13:30:00,69.46,69.47,69.34,69.38,23222.0,63.805,63.8142,63.6948,63.7315,23222.0
2023-09-14 14:00:00,69.38,69.44,69.35,69.43,18329.0,63.7315,63.7867,63.704,63.7775,18329.0
2023-09-14 14:30:00,69.43,69.46,69.3,69.31,27782.0,63.7775,63.805,63.6581,63.6672,27782.0
2023-09-14 15:00:00,69.3,69.33,69.17,69.21,28960.0,63.6581,63.6856,63.5386,63.5754,28960.0
2023-09-14 15:30:00,69.2,69.79,69.13,69.75,86741.0,63.5662,64.1082,63.5019,64.0714,86741.0
2023-09-15 09:30:00,69.66,70.21,69.66,69.74,33266.0,63.9888,64.494,63.9888,64.0622,33266.0
2023-09-15 10:00:00,69.75,69.89,69.39,69.47,16267.0,64.0714,64.2,63.7407,63.8142,16267.0
2023-09-15 10:30:00,69.45,69.54,69.37,69.4,11449.0,63.7958,63.8785,63.7224,63.7499,11449.0
2023-09-15 11:00:00,69.44,69.58,69.39,69.52,13915.0,63.7867,63.9153,63.7407,63.8601,13915.0
2023-09-15 11:30:00,69.48,69.74,69.45,69.74,7186.0,63.8234,64.0622,63.7958,64.0622,7186.0
2023-09-15 12:00:00,69.74,69.83,69.71,69.75,24055.0,64.0622,64.1449,64.0347,64.0714,24055.0
2023-09-15 12:30:00,69.74,69.83,69.66,69.68,23159.0,64.0622,64.1449,63.9888,64.0071,23159.0
2023-09-15 13:00:00,69.67,69.68,69.24,69.31,12236.0,63.9979,64.0071,63.6029,63.6672,12236.0
2023-09-15 13:30:00,69.28,69.73,69.28,69.62,12196.0,63.6397,64.0531,63.6397,63.952,12196.0
2023-09-15 14:00:00,69.63,69.75,69.59,69.62,14090.0,63.9612,64.0714,63.9244,63.952,14090.0
2023-09-15 14:30:00,69.66,69.75,69.61,69.74,18831.0,63.9888,64.0714,63.9428,64.0622,18831.0
2023-09-15 15:00:00,69.73,69.86,69.63,69.75,34363.0,64.0531,64.1725,63.9612,64.0714,34363.0
2023-09-15 15:30:00,69.75,69.75,69.21,69.27,111958.0,64.0714,64.0714,63.5754,63.6305,111958.0
2023-09-18 09:30:00,68.95,68.95,67.4,67.78,26887.0,63.3366,63.3366,61.9127,62.2618,26887.0
2023-09-18 10:00:00,67.78,68.0,67.69,67.83,14575.0,62.2618,62.4639,62.1791,62.3077,14575.0
2023-09-18 10:30:00,67.76,68.07,67.76,68.02,23625.0,62.2434,62.5282,62.2434,62.4823,23625.0
2023-09-18 11:00:00,67.99,68.02,67.77,68.02,27994.0,62.4547,62.4823,62.2526,62.4823,27994.0
2023-09-18 11:30:00,68.04,68.13,67.98,68.13,26819.0,62.5006,62.5833,62.4455,62.5833,26819.0
2023-09-18 12:00:00,68.1,68.1,67.5,67.6,19110.0,62.5558,62.5558,62.0046,62.0965,19110.0
2023-09-18 12:30:00,67.67,67.76,67.6,67.72,8746.0,62.1608,62.2434,62.0965,62.2067,8746.0
2023-09-18 13:00:00,67.74,67.93,67.64,67.92,15916.0,62.2251,62.3996,62.1332,62.3904,15916.0
2023-09-18 13:30:00,67.98,68.04,67.86,68.04,13730.0,62.4455,62.5006,62.3353,62.5006,13730.0
2023-09-18 14:00:00,68.06,68.1,67.8,67.92,11184.0,62.519,62.5558,62.2802,62.3904,11184.0
2023-09-18 14:30:00,67.92,67.95,67.77,67.87,18616.0,62.3904,62.418,62.2526,62.3445,18616.0
2023-09-18 15:00:00,67.87,68.28,67.76,68.22,30987.0,62.3445,62.7211,62.2434,62.666,30987.0
2023-09-18 15:30:00,68.2,68.3,68.06,68.07,121458.0,62.6476,62.7395,62.519,62.5282,121458.0
2023-09-19 09:30:00,67.94,68.4,67.61,68.05,17142.0,62.4088,62.8313,62.1056,62.5098,17142.0
2023-09-19 10:00:00,68.03,68.12,67.87,67.95,15553.0,62.4915,62.5741,62.3445,62.418,15553.0
2023-09-19 10:30:00,67.89,68.02,67.68,67.78,21568.0,62.3629,62.4823,62.1699,62.2618,21568.0
2023-09-19 11:00:00,67.73,67.89,67.73,67.77,18377.0,62.2159,62.3629,62.2159,62.2526,18377.0
2023-09-19 11:30:00,67.81,67.9,67.7,67.73,18632.0,62.2894,62.372,62.1883,62.2159,18632.0
2023-09-19 12:00:00,67.7,67.75,67.45,67.48,16968.0,62.1883,62.2342,61.9587,61.9862,16968.0
2023-09-19 12:30:00,67.47,67.57,67.42,67.55,17338.0,61.977,62.0689,61.9311,62.0505,17338.0
2023-09-19 13:00:00,67.57,67.74,67.5,67.65,10300.0,62.0689,62.2251,62.0046,62.1424,10300.0
2023-09-19 13:30:00,67.67,68.04,67.67,67.91,12297.0,62.1608,62.5006,62.1608,62.3812,12297.0
2023-09-19 14:00:00,67.89,68.08,67.89,68.03,9725.0,62.3629,62.5374,62.3629,62.4915,9725.0
2023-09-19 14:30:00,68.03,68.28,68.03,68.15,10615.0,62.4915,62.7211,62.4915,62.6017,10615.0
2023-09-19 15:00:00,68.12,68.22,67.96,68.0,19647.0,62.5741,62.666,62.4272,62.4639,19647.0
2023-09-19 15:30:00,68.02,68.3,67.96,67.97,87427.0,62.4823,62.7395,62.4272,62.4363,87427.0
2023-09-20 09:30:00,68.24,68.81,68.19,68.64,9330.0,62.6844,63.208,62.6384,63.0518,9330.0
2023-09-20 10:00:00,68.63,69.02,68.57,68.66,14108.0,63.0426,63.4009,62.9875,63.0702,14108.0
2023-09-20 10:30:00,68.73,68.74,68.25,68.31,10475.0,63.1345,63.1437,62.6935,62.7487,10475.0
2023-09-20 11:00:00,68.36,68.44,68.06,68.07,7576.0,62.7946,62.8681,62.519,62.5282,7576.0
2023-09-20 11:30:00,68.07,68.58,68.05,68.49,10657.0,62.5282,62.9967,62.5098,62.914,10657.0
2023-09-20 12:00:00,68.49,68.58,68.45,68.45,9015.0,62.914,62.9967,62.8773,62.8773,9015.0
2023-09-20 12:30:00,68.47,68.61,68.46,68.48,12474.0,62.8956,63.0242,62.8864,62.9048,12474.0
2023-09-20 13:00:00,68.46,68.54,68.37,68.47,7756.0,62.8864,62.9599,62.8038,62.8956,7756.0
2023-09-20 13:30:00,68.47,68.6,68.43,68.59,8180.0,62.8956,63.015,62.8589,63.0059,8180.0
2023-09-20 14:00:00,68.49,68.65,68.2,68.56,10947.0,62.914,63.061,62.6476,62.9783,10947.0
2023-09-20 14:30:00,68.52,68.81,68.51,68.52,27426.0,62.9416,63.208,62.9324,62.9416,27426.0
2023-09-20 15:00:00,68.55,68.62,68.29,68.39,29905.0,62.9691,63.0334,62.7303,62.8221,29905.0
2023-09-20 15:30:00,68.44,68.5,68.16,68.35,114426.0,62.8681,62.9232,62.6109,62.7854,114426.0
2023-09-21 09:30:00,67.79,68.59,67.38,68.53,23080.0,62.271,63.0059,61.8944,62.9507,23080.0
2023-09-21 10:00:00,68.61,69.26,68.51,69.26,21579.0,63.0242,63.6213,62.9324,63.6213,21579.0
2023-09-21 10:30:00,69.25,69.45,69.17,69.38,33794.0,63.6121,63.7958,63.5386,63.7315,33794.0
2023-09-21 11:00:00,69.39,69.43,69.12,69.15,27047.0,63.7407,63.7775,63.4927,63.5203,27047.0
2023-09-21 11:30:00,69.15,69.23,68.63,68.89,20901.0,63.5203,63.5938,63.0426,63.2814,20901.0
2023-09-21 12:00:00,68.94,69.17,68.91,69.1,9158.0,63.3274,63.5386,63.2998,63.4743,9158.0
2023-09-21 12:30:00,68.99,69.25,68.94,69.2,19466.0,63.3733,63.6121,63.3274,63.5662,19466.0
2023-09-21 13:00:00,69.2,69.31,69.02,69.13,17087.0,63.5662,63.6672,63.4009,63.5019,17087.0
2023-09-21 13:30:00,69.17,69.36,69.15,69.28,16563.0,63.5386,63.7132,63.5203,63.6397,16563.0
2023-09-21 14:00:00,69.28,69.36,69.18,69.25,16970.0,63.6397,63.7132,63.5478,63.6121,16970.0
2023-09-21 14:30:00,69.22,69.5,69.2,69.41,35182.0,63.5846,63.8418,63.5662,63.7591,35182.0
2023-09-21 15:00:00,69.42,69.58,69.24,69.55,44815.0,63.7683,63.9153,63.6029,63.8877,44815.0
2023-09-21 15:30:00,69.53,69.55,69.23,69.31,133794.0,63.8693,63.8877,63.5938,63.6672,133794.0
2023-09-22 09:30:00,69.68,69.82,69.29,69.56,22701.0,64.0071,64.1357,63.6489,63.8969,22701.0
2023-09-22 10:00:00,69.55,69.6,68.99,69.3,12466.0,63.8877,63.9336,63.3733,63.6581,12466.0
2023-09-22 10:30:00,69.39,69.47,69.34,69.4,12468.0,63.7407,63.8142,63.6948,63.7499,12468.0
2023-09-22 11:00:00,69.36,69.36,68.54,69.17,23859.0,63.7132,63.7132,62.9599,63.5386,23859.0
2023-09-22 11:30:00,69.19,69.34,68.99,68.99,16950.0,63.557,63.6948,63.3733,63.3733,16950.0
2023-09-22 12:00:00,68.99,69.01,68.76,68.91,12404.0,63.3733,63.3917,63.162,63.2998,12404.0
2023-09-22 12:30:00,68.91,69.03,68.86,68.9,12047.0,63.2998,63.41,63.2539,63.2906,12047.0
2023-09-22 13:00:00,68.87,68.94,68.59,68.65,18508.0,63.2631,63.3274,63.0059,63.061,18508.0
2023-09-22 13:30:00,68.63,68.8,68.53,68.79,14262.0,63.0426,63.1988,62.9507,63.1896,14262.0
2023-09-22 14:00:00,68.78,68.88,68.61,68.82,16487.0,63.1804,63.2723,63.0242,63.2171,16487.0
2023-09-22 14:30:00,68.76,68.83,68.46,68.53,19660.0,63.162,63.2263,62.8864,62.9507,19660.0
2023-09-22 15:00:00,68.53,68.92,68.38,68.77,24492.0,62.9507,63.309,62.813,63.1712,24492.0
2023-09-22 15:30:00,68.72,68.72,68.22,68.38,106699.0,63.1253,63.1253,62.666,62.813,106699.0
2023-09-25 09:30:00,67.63,68.23,67.53,68.08,9621.0,62.124,62.6752,62.0322,62.5374,9621.0
2023-09-25 10:00:00,68.01,68.02,67.62,67.71,13687.0,62.4731,62.4823,62.1148,62.1975,13687.0
2023-09-25 10:30:00,67.79,68.12,67.72,67.8,16552.0,62.271,62.5741,62.2067,62.2802,16552.0
2023-09-25 11:00:00,67.8,67.95,67.67,67.71,12238.0,62.2802,62.418,62.1608,62.1975,12238.0
2023-09-25 11:30:00,67.74,68.11,67.74,67.97,13199.0,62.2251,62.5649,62.2251,62.4363,13199.0
2023-09-25 12:00:00,68.01,68.43,68.0,68.43,8184.0,62.4731,62.8589,62.4639,62.8589,8184.0
2023-09-25 12:30:00,68.41,68.41,68.06,68.07,8922.0,62.8405,62.8405,62.519,62.5282,8922.0
2023-09-25 13:00:00,68.06,68.28,68.06,68.21,15719.0,62.519,62.7211,62.519,62.6568,15719.0
2023-09-25 13:30:00,68.2,68.33,68.1,68.26,14506.0,62.6476,62.767,62.5558,62.7027,14506.0
2023-09-25 14:00:00,68.28,68.3,67.88,67.88,11423.0,62.7211,62.7395,62.3537,62.3537,11423.0
2023-09-25 14:30:00,67.91,68.03,67.86,67.89,18611.0,62.3812,62.4915,62.3353,62.3629,18611.0
2023-09-25 15:00:00,67.85,68.01,67.65,67.73,23080.0,62.3261,62.4731,62.1424,62.2159,23080.0
2023-09-25 15:30:00,67.71,68.02,67.62,67.76,115885.0,62.1975,62.4823,62.1148,62.2434,115885.0
2023-09-26 09:30:00,67.33,68.56,67.33,68.33,8776.0,61.8484,62.9783,61.8484,62.767,8776.0
2023-09-26 10:00:00,68.37,68.47,68.01,68.47,12797.0,62.8038,62.8956,62.4731,62.8956,12797.0
2023-09-26 10:30:00,68.43,68.61,68.29,68.61,21909.0,62.8589,63.0242,62.7303,63.0242,21909.0
2023-09-26 11:00:00,68.59,68.76,68.45,68.45,26574.0,63.0059,63.162,62.8773,62.8773,26574.0
2023-09-26 11:30:00,68.46,69.03,68.37,68.9,26064.0,62.8864,63.41,62.8038,63.2906,26064.0
2023-09-26 12:00:00,68.89,69.1,68.86,69.07,31268.0,63.2814,63.4743,63.2539,63.4468,31268.0
2023-09-26 12:30:00,69.03,69.25,69.01,69.21,47422.0,63.41,63.6121,63.3917,63.5754,47422.0
2023-09-26 13:00:00,69.2,69.37,69.03,69.17,45473.0,63.5662,63.7224,63.41,63.5386,45473.0
2023-09-26 13:30:00,69.16,69.25,69.02,69.18,49962.0,63.5295,63.6121,63.4009,63.5478,49962.0
2023-09-26 14:00:00,69.13,69.19,68.4,68.51,34776.0,63.5019,63.557,62.8313,62.9324,34776.0
2023-09-26 14:30:00,68.47,68.89,68.46,68.88,27007.0,62.8956,63.2814,62.8864,63.2723,27007.0
2023-09-26 15:00:00,68.89,68.92,68.34,68.41,33283.0,63.2814,63.309,62.7762,62.8405,33283.0
2023-09-26 15:30:00,68.38,68.51,68.16,68.17,143949.0,62.813,62.9324,62.6109,62.6201,143949.0
2023-09-27 09:30:00,68.45,68.79,68.04,68.06,7845.0,62.8773,63.1896,62.5006,62.519,7845.0
2023-09-27 10:00:00,68.09,68.09,67.57,67.76,11123.0,62.5466,62.5466,62.0689,62.2434,11123.0
2023-09-27 10:30:00,67.72,67.84,67.67,67.76,22311.0,62.2067,62.3169,62.1608,62.2434,22311.0
2023-09-27 11:00:00,67.79,67.87,67.41,67.55,10429.0,62.271,62.3445,61.9219,62.0505,10429.0
2023-09-27 11:30:00,67.57,67.57,67.35,67.46,12496.0,62.0689,62.0689,61.8668,61.9679,12496.0
2023-09-27 12:00:00,67.5,67.5,67.24,67.49,21840.0,62.0046,62.0046,61.7658,61.9954,21840.0
2023-09-27 12:30:00,67.55,67.76,67.43,67.7,16431.0,62.0505,62.2434,61.9403,62.1883,16431.0
2023-09-27 13:00:00,67.85,67.87,67.67,67.73,13621.0,62.3261,62.3445,62.1608,62.2159,13621.0
2023-09-27 13:30:00,67.72,67.9,67.69,67.81,14839.0,62.2067,62.372,62.1791,62.2894,14839.0
2023-09-27 14:00:00,67.78,67.87,67.68,67.87,26377.0,62.2618,62.3445,62.1699,62.3445,26377.0
2023-09-27 14:30:00,67.89,68.2,67.86,68.13,42784.0,62.3629,62.6476,62.3353,62.5833,42784.0
2023-09-27 15:00:00,68.14,68.65,68.13,68.47,31835.0,62.5925,63.061,62.5833,62.8956,31835.0
2023-09-27 15:30:00,68.45,68.51,68.02,68.35,98350.0,62.8773,62.9324,62.4823,62.7854,98350.0
2023-09-28 09:30:00,68.33,68.98,67.81,68.91,12829.0,62.767,63.3641,62.2894,63.2998,12829.0
2023-09-28 10:00:00,68.93,69.18,68.72,69.18,16572.0,63.3182,63.5478,63.1253,63.5478,16572.0
2023-09-28 10:30:00,69.06,69.25,68.84,69.22,16897.0,63.4376,63.6121,63.2355,63.5846,16897.0
2023-09-28 11:00:00,69.28,69.44,69.23,69.33,11847.0,63.6397,63.7867,63.5938,63.6856,11847.0
2023-09-28 11:30:00,69.39,69.6,69.27,69.6,11392.0,63.7407,63.9336,63.6305,63.9336,11392.0
2023-09-28 12:00:00,69.59,69.68,69.35,69.68,7743.0,63.9244,64.0071,63.704,64.0071,7743.0
2023-09-28 12:30:00,69.66,69.68,69.49,69.68,13792.0,63.9888,64.0071,63.8326,64.0071,13792.0
2023-09-28 13:00:00,69.68,69.75,69.44,69.45,14758.0,64.0071,64.0714,63.7867,63.7958,14758.0
2023-09-28 13:30:00,69.41,69.41,69.18,69.28,13855.0,63.7591,63.7591,63.5478,63.6397,13855.0
2023-09-28 14:00:00,69.27,69.56,69.18,69.18,14634.0,63.6305,63.8969,63.5478,63.5478,14634.0
2023-09-28 14:30:00,69.17,69.27,68.99,69.25,12471.0,63.5386,63.6305,63.3733,63.6121,12471.0
2023-09-28 15:00:00,69.26,69.66,69.25,69.64,20519.0,63.6213,63.9888,63.6121,63.9704,20519.0
2023-09-28 15:30:00,69.64,69.64,69.31,69.37,83635.0,63.9704,63.9704,63.6672,63.7224,83635.0
2023-09-29 09:30:00,70.41,70.52,68.98,69.59,79763.0,64.6777,64.7787,63.3641,63.9244,79763.0
2023-09-29 10:00:00,69.63,69.63,68.62,68.81,11163.0,63.9612,63.9612,63.0334,63.208,11163.0
2023-09-29 10:30:00,68.87,68.9,68.38,68.59,17952.0,63.2631,63.2906,62.813,63.0059,17952.0
2023-09-29 11:00:00,68.54,69.28,68.36,69.13,22495.0,62.9599,63.6397,62.7946,63.5019,22495.0
2023-09-29 11:30:00,69.12,69.4,69.12,69.34,16423.0,63.4927,63.7499,63.4927,63.6948,16423.0
2023-09-29 12:00:00,69.33,69.56,69.22,69.46,18647.0,63.6856,63.8969,63.5846,63.805,18647.0
2023-09-29 12:30:00,69.47,69.51,68.98,69.03,18994.0,63.8142,63.851,63.3641,63.41,18994.0
2023-09-29 13:00:00,68.99,69.07,68.61,69.07,20942.0,63.3733,63.4468,63.0242,63.4468,20942.0
2023-09-29 13:30:00,69.02,69.09,68.73,68.73,14166.0,63.4009,63.4652,63.1345,63.1345,14166.0
2023-09-29 14:00:00,68.78,68.93,68.72,68.79,9372.0,63.1804,63.3182,63.1253,63.1896,9372.0
2023-09-29 14:30:00,68.79,69.22,68.79,69.13,14921.0,63.1896,63.5846,63.1896,63.5019,14921.0
2023-09-29 15:00:00,69.17,69.25,68.9,69.25,24583.0,63.5386,63.6121,63.2906,63.6121,24583.0
2023-09-29 15:30:00,69.26,69.41,69.09,69.15,84891.0,63.6213,63.7591,63.4652,63.5203,84891.0
2023-10-02 09:30:00,69.0,69.43,68.0,68.11,27152.0,63.3825,63.7775,62.4639,62.5649,27152.0
2023-10-02 10:00:00,68.11,68.29,67.81,67.82,19292.0,62.5649,62.7303,62.2894,62.2986,19292.0
2023-10-02 10:30:00,67.8,68.03,67.78,67.91,14404.0,62.2802,62.4915,62.2618,62.3812,14404.0
2023-10-02 11:00:00,67.9,68.39,67.9,68.29,36284.0,62.372,62.8221,62.372,62.7303,36284.0
2023-10-02 11:30:00,68.28,68.34,67.82,67.88,22710.0,62.7211,62.7762,62.2986,62.3537,22710.0
2023-10-02 12:00:00,67.95,68.21,67.93,68.21,10440.0,62.418,62.6568,62.3996,62.6568,10440.0
2023-10-02 12:30:00,68.24,68.36,68.15,68.34,9354.0,62.6844,62.7946,62.6017,62.7762,9354.0
2023-10-02 13:00:00,68.34,68.6,68.33,68.54,22973.0,62.7762,63.015,62.767,62.9599,22973.0
2023-10-02 13:30:00,68.57,68.58,68.4,68.44,13350.0,62.9875,62.9967,62.8313,62.8681,13350.0
2023-10-02 14:00:00,68.39,68.51,68.31,68.31,13288.0,62.8221,62.9324,62.7487,62.7487,13288.0
2023-10-02 14:30:00,68.3,68.3,67.99,68.06,16110.0,62.7395,62.7395,62.4547,62.519,16110.0
2023-10-02 15:00:00,68.01,68.17,67.95,68.04,26280.0,62.4731,62.6201,62.418,62.5006,26280.0
2023-10-02 15:30:00,68.1,68.33,67.98,68.21,113476.0,62.5558,62.767,62.4455,62.6568,113476.0
2023-10-03 09:30:00,67.67,67.92,67.46,67.73,6372.0,62.1608,62.3904,61.9679,62.2159,6372.0
2023-10-03 10:00:00,67.66,67.66,66.42,66.42,52429.0,62.1516,62.1516,61.0125,61.0125,52429.0
2023-10-03 10:30:00,66.37,66.47,65.89,65.91,37314.0,60.9666,61.0585,60.5257,60.5441,37314.0
2023-10-03 11:00:00,65.94,66.27,65.84,66.0,18828.0,60.5716,60.8747,60.4797,60.6267,18828.0
2023-10-03 11:30:00,65.96,65.96,65.18,65.25,28452.0,60.59,60.59,59.8735,59.9378,28452.0
2023-10-03 12:00:00,65.29,65.89,65.23,65.75,45533.0,59.9745,60.5257,59.9194,60.3971,45533.0
2023-10-03 12:30:00,65.82,65.94,65.68,65.92,17093.0,60.4614,60.5716,60.3328,60.5532,17093.0
2023-10-03 13:00:00,65.98,66.32,65.89,66.23,21160.0,60.6084,60.9207,60.5257,60.838,21160.0
2023-10-03 13:30:00,66.27,66.41,66.16,66.31,20938.0,60.8747,61.0033,60.7737,60.9115,20938.0
2023-10-03 14:00:00,66.31,66.48,66.09,66.48,18249.0,60.9115,61.0676,60.7094,61.0676,18249.0
2023-10-03 14:30:00,66.5,66.59,66.4,66.46,20795.0,61.086,61.1687,60.9942,61.0493,20795.0
2023-10-03 15:00:00,66.44,66.48,66.09,66.09,33278.0,61.0309,61.0676,60.7094,60.7094,33278.0
2023-10-03 15:30:00,66.08,66.37,66.03,66.35,139463.0,60.7002,60.9666,60.6543,60.9482,139463.0
2023-10-04 09:30:00,66.48,66.48,66.02,66.21,6332.0,61.0676,61.0676,60.6451,60.8196,6332.0
2023-10-04 10:00:00,66.17,66.17,65.44,65.44,5455.0,60.7829,60.7829,60.1123,60.1123,5455.0
2023-10-04 10:30:00,65.56,65.8,65.56,65.73,5890.0,60.2225,60.443,60.2225,60.3787,5890.0
2023-10-04 11:00:00,65.75,65.97,65.72,65.88,9175.0,60.3971,60.5992,60.3695,60.5165,9175.0
2023-10-04 11:30:00,65.86,66.09,65.79,66.09,8859.0,60.4981,60.7094,60.4338,60.7094,8859.0
2023-10-04 12:00:00,66.1,66.2,65.94,66.16,7130.0,60.7186,60.8104,60.5716,60.7737,7130.0
2023-10-04 12:30:00,66.23,66.29,66.03,66.03,9333.0,60.838,60.8931,60.6543,60.6543,9333.0
2023-10-04 13:00:00,66.03,66.08,65.9,65.95,7218.0,60.6543,60.7002,60.5349,60.5808,7218.0
2023-10-04 13:30:00,65.9,66.06,65.86,65.9,7932.0,60.5349,60.6818,60.4981,60.5349,7932.0
2023-10-04 14:00:00,65.9,66.0,65.74,65.91,10119.0,60.5349,60.6267,60.3879,60.5441,10119.0
2023-10-04 14:30:00,65.97,66.02,65.88,65.9,8539.0,60.5992,60.6451,60.5165,60.5349,8539.0
2023-10-04 15:00:00,65.94,66.1,65.9,66.06,13954.0,60.5716,60.7186,60.5349,60.6818,13954.0
2023-10-04 15:30:00,66.08,66.18,66.0,66.03,55868.0,60.7002,60.7921,60.6267,60.6543,55868.0
2023-10-05 09:30:00,65.85,66.39,64.87,65.52,14209.0,60.4889,60.985,59.5887,60.1858,14209.0
2023-10-05 10:00:00,65.48,65.57,65.14,65.26,14714.0,60.1491,60.2317,59.8367,59.947,14714.0
2023-10-05 10:30:00,65.25,65.34,64.91,65.34,34895.0,59.9378,60.0205,59.6255,60.0205,34895.0
2023-10-05 11:00:00,65.26,65.62,65.24,65.48,14886.0,59.947,60.2777,59.9286,60.1491,14886.0
2023-10-05 11:30:00,65.53,65.85,65.52,65.71,12978.0,60.195,60.4889,60.1858,60.3603,12978.0
2023-10-05 12:00:00,65.69,66.04,65.67,65.91,10556.0,60.342,60.6635,60.3236,60.5441,10556.0
2023-10-05 12:30:00,65.95,66.06,65.86,66.01,9550.0,60.5808,60.6818,60.4981,60.6359,9550.0
2023-10-05 13:00:00,66.02,66.11,65.95,66.09,7370.0,60.6451,60.7278,60.5808,60.7094,7370.0
2023-10-05 13:30:00,66.09,66.17,65.96,66.05,10088.0,60.7094,60.7829,60.59,60.6727,10088.0
2023-10-05 14:00:00,66.09,66.22,66.03,66.09,8175.0,60.7094,60.8288,60.6543,60.7094,8175.0
2023-10-05 14:30:00,66.16,66.28,66.11,66.21,23728.0,60.7737,60.8839,60.7278,60.8196,23728.0
2023-10-05 15:00:00,66.24,66.36,66.07,66.25,38099.0,60.8472,60.9574,60.691,60.8564,38099.0
2023-10-05 15:30:00,66.27,66.34,65.94,65.96,102874.0,60.8747,60.939,60.5716,60.59,102874.0
2023-10-06 09:30:00,65.51,65.57,65.02,65.1,8070.0,60.1766,60.2317,59.7265,59.8,8070.0
2023-10-06 10:00:00,65.02,65.21,64.59,64.98,10229.0,59.7265,59.901,59.3315,59.6898,10229.0
2023-10-06 10:30:00,64.97,65.44,64.96,65.33,24430.0,59.6806,60.1123,59.6714,60.0113,24430.0
2023-10-06 11:00:00,65.33,65.83,65.32,65.68,17103.0,60.0113,60.4706,60.0021,60.3328,17103.0
2023-10-06 11:30:00,65.69,66.3,65.62,66.3,12384.0,60.342,60.9023,60.2777,60.9023,12384.0
2023-10-06 12:00:00,66.31,66.38,66.03,66.04,12315.0,60.9115,60.9758,60.6543,60.6635,12315.0
2023-10-06 12:30:00,66.04,66.04,65.75,65.92,11428.0,60.6635,60.6635,60.3971,60.5532,11428.0
2023-10-06 13:00:00,65.92,66.38,65.92,66.19,13209.0,60.5532,60.9758,60.5532,60.8013,13209.0
2023-10-06 13:30:00,66.22,66.38,66.02,66.38,11912.0,60.8288,60.9758,60.6451,60.9758,11912.0
2023-10-06 14:00:00,66.37,66.51,66.37,66.45,7215.0,60.9666,61.0952,60.9666,61.0401,7215.0
2023-10-06 14:30:00,66.48,66.52,66.26,66.27,10979.0,61.0676,61.1044,60.8656,60.8747,10979.0
2023-10-06 15:00:00,66.26,66.28,66.14,66.18,13854.0,60.8656,60.8839,60.7553,60.7921,13854.0
2023-10-06 15:30:00,66.17,66.18,65.64,65.66,61974.0,60.7829,60.7921,60.296,60.3144,61974.0
2023-10-09 09:30:00,65.31,65.98,65.11,65.27,5960.0,59.9929,60.6084,59.8092,59.9562,5960.0
2023-10-09 10:00:00,65.37,65.45,65.11,65.27,13836.0,60.048,60.1215,59.8092,59.9562,13836.0
2023-10-09 10:30:00,65.24,65.45,65.15,65.31,16906.0,59.9286,60.1215,59.8459,59.9929,16906.0
2023-10-09 11:00:00,65.31,65.57,65.31,65.57,14895.0,59.9929,60.2317,59.9929,60.2317,14895.0
2023-10-09 11:30:00,65.57,65.76,65.44,65.58,14676.0,60.2317,60.4063,60.1123,60.2409,14676.0
2023-10-09 12:00:00,65.6,65.73,65.48,65.51,14139.0,60.2593,60.3787,60.1491,60.1766,14139.0
2023-10-09 12:30:00,65.51,65.62,65.31,65.31,12987.0,60.1766,60.2777,59.9929,59.9929,12987.0
2023-10-09 13:00:00,65.33,65.45,65.23,65.43,14252.0,60.0113,60.1215,59.9194,60.1031,14252.0
2023-10-09 13:30:00,65.44,65.87,65.44,65.86,14304.0,60.1123,60.5073,60.1123,60.4981,14304.0
2023-10-09 14:00:00,65.83,65.96,65.82,65.94,13211.0,60.4706,60.59,60.4614,60.5716,13211.0
2023-10-09 14:30:00,65.93,66.17,65.85,66.15,22015.0,60.5624,60.7829,60.4889,60.7645,22015.0
2023-10-09 15:00:00,66.15,66.17,65.87,65.92,29226.0,60.7645,60.7829,60.5073,60.5532,29226.0
2023-10-09 15:30:00,65.91,66.09,65.83,66.07,113456.0,60.5441,60.7094,60.4706,60.691,113456.0
2023-10-10 09:30:00,66.36,66.76,65.79,66.65,10198.0,60.9574,61.3248,60.4338,61.2238,10198.0
2023-10-10 10:00:00,66.65,67.15,66.62,66.99,9379.0,61.2238,61.6831,61.1962,61.5361,9379.0
2023-10-10 10:30:00,67.02,67.23,66.91,67.06,12948.0,61.5637,61.7566,61.4626,61.6004,12948.0
2023-10-10 11:00:00,67.06,67.26,67.01,67.14,9571.0,61.6004,61.7841,61.5545,61.6739,9571.0
2023-10-10 11:30:00,67.15,67.23,66.63,66.78,28472.0,61.6831,61.7566,61.2054,61.3432,28472.0
2023-10-10 12:00:00,66.76,66.82,66.51,66.81,15395.0,61.3248,61.38,61.0952,61.3708,15395.0
2023-10-10 12:30:00,66.84,67.04,66.83,66.87,9607.0,61.3983,61.5821,61.3891,61.4259,9607.0
2023-10-10 13:00:00,66.83,66.85,66.31,66.41,12694.0,61.3891,61.4075,60.9115,61.0033,12694.0
2023-10-10 13:30:00,66.45,66.58,66.37,66.51,9519.0,61.0401,61.1595,60.9666,61.0952,9519.0
2023-10-10 14:00:00,66.53,66.56,66.36,66.5,9785.0,61.1136,61.1411,60.9574,61.086,9785.0
2023-10-10 14:30:00,66.45,66.49,65.99,66.13,22805.0,61.0401,61.0768,60.6175,60.7461,22805.0
2023-10-10 15:00:00,66.13,66.16,65.88,65.98,21496.0,60.7461,60.7737,60.5165,60.6084,21496.0
2023-10-10 15:30:00,65.97,66.18,65.92,66.11,80215.0,60.5992,60.7921,60.5532,60.7278,80215.0
2023-10-11 09:30:00,66.07,66.36,65.61,65.76,21494.0,60.691,60.9574,60.2685,60.4063,21494.0
2023-10-11 10:00:00,65.74,66.15,65.43,65.61,14094.0,60.3879,60.7645,60.1031,60.2685,14094.0
2023-10-11 10:30:00,65.61,65.77,65.47,65.73,24618.0,60.2685,60.4154,60.1399,60.3787,24618.0
2023-10-11 11:00:00,65.92,66.0,65.49,65.57,20249.0,60.5532,60.6267,60.1582,60.2317,20249.0
2023-10-11 11:30:00,65.55,65.75,65.54,65.75,15748.0,60.2134,60.3971,60.2042,60.3971,15748.0
2023-10-11 12:00:00,65.76,65.85,65.36,65.42,13190.0,60.4063,60.4889,60.0388,60.0939,13190.0
2023-10-11 12:30:00,65.42,65.42,65.21,65.39,14430.0,60.0939,60.0939,59.901,60.0664,14430.0
2023-10-11 13:00:00,65.37,65.59,65.36,65.51,14288.0,60.048,60.2501,60.0388,60.1766,14288.0
2023-10-11 13:30:00,65.47,65.68,65.41,65.68,10619.0,60.1399,60.3328,60.0848,60.3328,10619.0
2023-10-11 14:00:00,65.69,65.86,65.63,65.86,13643.0,60.342,60.4981,60.2868,60.4981,13643.0
2023-10-11 14:30:00,65.87,66.13,65.85,65.99,17840.0,60.5073,60.7461,60.4889,60.6175,17840.0
2023-10-11 15:00:00,65.99,66.0,65.77,65.91,18679.0,60.6175,60.6267,60.4154,60.5441,18679.0
2023-10-11 15:30:00,65.88,66.28,65.88,66.25,75849.0,60.5165,60.8839,60.5165,60.8564,75849.0
2023-10-12 09:30:00,65.9,66.1,64.44,65.08,47467.0,60.5349,60.7186,59.1937,59.7816,47467.0
2023-10-12 10:00:00,65.04,65.08,64.37,64.37,39063.0,59.7449,59.7816,59.1294,59.1294,39063.0
2023-10-12 10:30:00,64.29,64.48,63.88,64.1,18461.0,59.0559,59.2305,58.6793,58.8814,18461.0
2023-10-12 11:00:00,64.14,64.65,64.01,64.61,17131.0,58.9182,59.3866,58.7987,59.3499,17131.0
2023-10-12 11:30:00,64.61,64.71,64.44,64.71,12832.0,59.3499,59.4417,59.1937,59.4417,12832.0
2023-10-12 12:00:00,64.74,64.77,64.46,64.69,7569.0,59.4693,59.4969,59.2121,59.4234,7569.0
2023-10-12 12:30:00,64.7,64.84,64.67,64.79,11754.0,59.4326,59.5612,59.405,59.5152,11754.0
2023-10-12 13:00:00,64.84,65.01,64.4,64.4,16323.0,59.5612,59.7173,59.157,59.157,16323.0
2023-10-12 13:30:00,64.35,64.47,64.25,64.25,11927.0,59.1111,59.2213,59.0192,59.0192,11927.0
2023-10-12 14:00:00,64.29,64.48,64.28,64.48,11177.0,59.0559,59.2305,59.0468,59.2305,11177.0
2023-10-12 14:30:00,64.5,64.69,64.44,64.45,14829.0,59.2488,59.4234,59.1937,59.2029,14829.0
2023-10-12 15:00:00,64.46,64.57,64.22,64.26,22812.0,59.2121,59.3131,58.9916,59.0284,22812.0
2023-10-12 15:30:00,64.27,64.53,64.13,64.14,103913.0,59.0376,59.2764,58.909,58.9182,103913.0
2023-10-13 09:30:00,64.0,64.3,63.84,64.28,34940.0,58.7895,59.0651,58.6426,59.0468,34940.0
2023-10-13 10:00:00,64.39,64.46,64.18,64.26,20595.0,59.1478,59.2121,58.9549,59.0284,20595.0
2023-10-13 10:30:00,64.25,64.8,64.24,64.75,28443.0,59.0192,59.5244,59.01,59.4785,28443.0
2023-10-13 11:00:00,64.77,65.04,64.64,64.99,21222.0,59.4969,59.7449,59.3774,59.699,21222.0
2023-10-13 11:30:00,65.05,65.06,64.89,64.96,17324.0,59.7541,59.7633,59.6071,59.6714,17324.0
2023-10-13 12:00:00,64.95,65.36,64.92,65.3,16240.0,59.6622,60.0388,59.6346,59.9837,16240.0
2023-10-13 12:30:00,65.42,65.48,65.19,65.22,17561.0,60.0939,60.1491,59.8827,59.9102,17561.0
2023-10-13 13:00:00,65.25,65.54,65.13,65.35,17653.0,59.9378,60.2042,59.8276,60.0296,17653.0
2023-10-13 13:30:00,65.39,65.96,65.34,65.9,25702.0,60.0664,60.59,60.0205,60.5349,25702.0
2023-10-13 14:00:00,65.92,65.98,65.76,65.96,21608.0,60.5532,60.6084,60.4063,60.59,21608.0
2023-10-13 14:30:00,66.04,66.1,65.75,65.93,25808.0,60.6635,60.7186,60.3971,60.5624,25808.0
2023-10-13 15:00:00,65.91,66.08,65.8,66.01,29692.0,60.5441,60.7002,60.443,60.6359,29692.0
2023-10-13 15:30:00,66.03,66.08,65.67,65.68,185080.0,60.6543,60.7002,60.3236,60.3328,185080.0
2023-10-16 09:30:00,66.29,66.86,65.6,66.07,15406.0,60.8931,61.4167,60.2593,60.691,15406.0
2023-10-16 10:00:00,66.04,66.28,65.63,66.24,12877.0,60.6635,60.8839,60.2868,60.8472,12877.0
2023-10-16 10:30:00,66.26,66.56,66.19,66.47,12736.0,60.8656,61.1411,60.8013,61.0585,12736.0
2023-10-16 11:00:00,66.48,66.75,66.43,66.71,18702.0,61.0676,61.3157,61.0217,61.2789,18702.0
2023-10-16 11:30:00,66.72,67.03,66.68,67.01,20510.0,61.2881,61.5729,61.2514,61.5545,20510.0
2023-10-16 12:00:00,67.02,67.13,66.9,66.98,16889.0,61.5637,61.6647,61.4535,61.5269,16889.0
2023-10-16 12:30:00,66.97,67.04,66.81,67.02,14094.0,61.5178,61.5821,61.3708,61.5637,14094.0
2023-10-16 13:00:00,67.02,67.17,66.79,67.15,17834.0,61.5637,61.7015,61.3524,61.6831,17834.0
2023-10-16 13:30:00,67.13,67.27,67.04,67.27,16694.0,61.6647,61.7933,61.5821,61.7933,16694.0
2023-10-16 14:00:00,67.27,67.34,67.08,67.13,15627.0,61.7933,61.8576,61.6188,61.6647,15627.0
2023-10-16 14:30:00,67.12,67.14,66.82,66.99,18266.0,61.6555,61.6739,61.38,61.5361,18266.0
2023-10-16 15:00:00,66.98,67.04,66.85,66.96,25711.0,61.5269,61.5821,61.4075,61.5086,25711.0
2023-10-16 15:30:00,66.98,67.0,66.73,66.77,120407.0,61.5269,61.5453,61.2973,61.334,120407.0
2023-10-17 09:30:00,66.7,68.17,66.7,67.92,18497.0,61.2697,62.6201,61.2697,62.3904,18497.0
2023-10-17 10:00:00,67.89,68.69,67.88,68.23,19253.0,62.3629,63.0977,62.3537,62.6752,19253.0
2023-10-17 10:30:00,68.22,68.24,67.86,67.92,30520.0,62.666,62.6844,62.3353,62.3904,30520.0
2023-10-17 11:00:00,67.85,68.32,67.85,68.31,21284.0,62.3261,62.7578,62.3261,62.7487,21284.0
2023-10-17 11:30:00,68.31,68.37,68.06,68.12,54846.0,62.7487,62.8038,62.519,62.5741,54846.0
2023-10-17 12:00:00,68.14,68.32,67.95,68.26,14396.0,62.5925,62.7578,62.418,62.7027,14396.0
2023-10-17 12:30:00,68.27,68.27,67.7,67.84,41478.0,62.7119,62.7119,62.1883,62.3169,41478.0
2023-10-17 13:00:00,67.84,68.59,67.84,68.53,14808.0,62.3169,63.0059,62.3169,62.9507,14808.0
2023-10-17 13:30:00,68.58,68.79,68.38,68.38,21221.0,62.9967,63.1896,62.813,62.813,21221.0
2023-10-17 14:00:00,68.36,68.44,68.24,68.38,17489.0,62.7946,62.8681,62.6844,62.813,17489.0
2023-10-17 14:30:00,68.34,68.63,68.3,68.52,27905.0,62.7762,63.0426,62.7395,62.9416,27905.0
2023-10-17 15:00:00,68.56,69.0,68.52,68.98,39456.0,62.9783,63.3825,62.9416,63.3641,39456.0
2023-10-17 15:30:00,69.0,69.45,68.94,69.39,135348.0,63.3825,63.7958,63.3274,63.7407,135348.0
2023-10-18 09:30:00,68.71,68.79,68.2,68.49,10491.0,63.1161,63.1896,62.6476,62.914,10491.0
2023-10-18 10:00:00,68.62,69.44,68.61,69.11,19893.0,63.0334,63.7867,63.0242,63.4835,19893.0
2023-10-18 10:30:00,69.18,69.34,68.36,68.7,13010.0,63.5478,63.6948,62.7946,63.1069,13010.0
2023-10-18 11:00:00,68.69,68.87,68.48,68.81,13476.0,63.0977,63.2631,62.9048,63.208,13476.0
2023-10-18 11:30:00,68.76,68.78,68.48,68.64,11587.0,63.162,63.1804,62.9048,63.0518,11587.0
2023-10-18 12:00:00,68.67,68.81,68.5,68.67,11217.0,63.0793,63.208,62.9232,63.0793,11217.0
2023-10-18 12:30:00,68.68,68.88,68.68,68.84,17067.0,63.0885,63.2723,63.0885,63.2355,17067.0
2023-10-18 13:00:00,68.86,69.17,68.79,68.9,12124.0,63.2539,63.5386,63.1896,63.2906,12124.0
2023-10-18 13:30:00,68.87,68.99,68.83,68.98,18733.0,63.2631,63.3733,63.2263,63.3641,18733.0
2023-10-18 14:00:00,68.96,68.96,68.6,68.6,15858.0,63.3457,63.3457,63.015,63.015,15858.0
2023-10-18 14:30:00,68.63,68.68,68.23,68.28,9308.0,63.0426,63.0885,62.6752,62.7211,9308.0
2023-10-18 15:00:00,68.31,68.4,68.21,68.33,13851.0,62.7487,62.8313,62.6568,62.767,13851.0
2023-10-18 15:30:00,68.35,68.68,68.34,68.44,103771.0,62.7854,63.0885,62.7762,62.8681,103771.0
2023-10-19 09:30:00,68.23,68.38,67.43,67.7,12753.0,62.6752,62.813,61.9403,62.1883,12753.0
2023-10-19 10:00:00,67.72,67.95,67.6,67.83,12518.0,62.2067,62.418,62.0965,62.3077,12518.0
2023-10-19 10:30:00,67.82,68.09,67.76,67.85,16235.0,62.2986,62.5466,62.2434,62.3261,16235.0
2023-10-19 11:00:00,67.86,67.96,67.63,67.96,14195.0,62.3353,62.4272,62.124,62.4272,14195.0
2023-10-19 11:30:00,67.91,68.09,67.78,67.96,20264.0,62.3812,62.5466,62.2618,62.4272,20264.0
2023-10-19 12:00:00,67.95,68.59,67.79,68.2,18028.0,62.418,63.0059,62.271,62.6476,18028.0
2023-10-19 12:30:00,68.18,68.52,67.98,68.38,15546.0,62.6292,62.9416,62.4455,62.813,15546.0
2023-10-19 13:00:00,68.46,68.74,68.43,68.58,16422.0,62.8864,63.1437,62.8589,62.9967,16422.0
2023-10-19 13:30:00,68.62,68.67,68.08,68.13,11850.0,63.0334,63.0793,62.5374,62.5833,11850.0
2023-10-19 14:00:00,68.11,68.22,67.95,68.12,6869.0,62.5649,62.666,62.418,62.5741,6869.0
2023-10-19 14:30:00,68.08,68.08,67.68,67.87,26481.0,62.5374,62.5374,62.1699,62.3445,26481.0
2023-10-19 15:00:00,67.89,67.93,67.72,67.88,16164.0,62.3629,62.3996,62.2067,62.3537,16164.0
2023-10-19 15:30:00,67.92,67.96,67.5,67.62,56606.0,62.3904,62.4272,62.0046,62.1148,56606.0
2023-10-20 09:30:00,67.89,67.89,67.02,67.26,15510.0,62.3629,62.3629,61.5637,61.7841,15510.0
2023-10-20 10:00:00,67.28,67.7,67.16,67.7,6320.0,61.8025,62.1883,61.6923,62.1883,6320.0
2023-10-20 10:30:00,67.68,67.87,67.61,67.72,9610.0,62.1699,62.3445,62.1056,62.2067,9610.0
2023-10-20 11:00:00,67.7,67.71,67.35,67.35,11185.0,62.1883,62.1975,61.8668,61.8668,11185.0
2023-10-20 11:30:00,67.35,68.1,67.28,67.93,9109.0,61.8668,62.5558,61.8025,62.3996,9109.0
2023-10-20 12:00:00,67.91,67.93,67.6,67.65,6957.0,62.3812,62.3996,62.0965,62.1424,6957.0
2023-10-20 12:30:00,67.64,67.7,67.47,67.52,7484.0,62.1332,62.1883,61.977,62.023,7484.0
2023-10-20 13:00:00,67.49,67.51,67.31,67.42,8230.0,61.9954,62.0138,61.8301,61.9311,8230.0
2023-10-20 13:30:00,67.4,67.4,67.0,67.1,11896.0,61.9127,61.9127,61.5453,61.6372,11896.0
2023-10-20 14:00:00,67.14,67.18,66.91,66.94,10525.0,61.6739,61.7107,61.4626,61.4902,10525.0
2023-10-20 14:30:00,66.94,67.15,66.94,67.1,10914.0,61.4902,61.6831,61.4902,61.6372,10914.0
2023-10-20 15:00:00,67.1,67.21,67.03,67.21,14977.0,61.6372,61.7382,61.5729,61.7382,14977.0
2023-10-20 15:30:00,67.21,67.22,66.89,67.06,64364.0,61.7382,61.7474,61.4443,61.6004,64364.0
2023-10-23 09:30:00,66.54,66.87,65.6,66.29,14911.0,61.1228,61.4259,60.2593,60.8931,14911.0
2023-10-23 10:00:00,66.38,66.55,66.05,66.55,10676.0,60.9758,61.1319,60.6727,61.1319,10676.0
2023-10-23 10:30:00,66.53,66.93,66.47,66.74,10760.0,61.1136,61.481,61.0585,61.3065,10760.0
2023-10-23 11:00:00,66.72,66.9,66.7,66.76,10880.0,61.2881,61.4535,61.2697,61.3248,10880.0
2023-10-23 11:30:00,66.77,66.81,66.56,66.81,12698.0,61.334,61.3708,61.1411,61.3708,12698.0
2023-10-23 12:00:00,66.84,66.84,66.47,66.71,9671.0,61.3983,61.3983,61.0585,61.2789,9671.0
2023-10-23 12:30:00,66.7,66.87,66.67,66.86,10630.0,61.2697,61.4259,61.2422,61.4167,10630.0
2023-10-23 13:00:00,66.88,66.9,66.54,66.66,15606.0,61.4351,61.4535,61.1228,61.233,15606.0
2023-10-23 13:30:00,66.6,66.67,66.35,66.36,12245.0,61.1779,61.2422,60.9482,60.9574,12245.0
2023-10-23 14:00:00,66.35,66.7,66.32,66.67,17634.0,60.9482,61.2697,60.9207,61.2422,17634.0
2023-10-23 14:30:00,66.66,66.78,66.63,66.68,27110.0,61.233,61.3432,61.2054,61.2514,27110.0
2023-10-23 15:00:00,66.67,66.74,66.16,66.16,31679.0,61.2422,61.3065,60.7737,60.7737,31679.0
2023-10-23 15:30:00,66.18,66.37,66.07,66.08,87335.0,60.7921,60.9666,60.691,60.7002,87335.0
2023-10-24 09:30:00,66.74,66.91,66.4,66.74,64961.0,61.3065,61.4626,60.9942,61.3065,64961.0
2023-10-24 10:00:00,66.68,66.73,66.2,66.45,17767.0,61.2514,61.2973,60.8104,61.0401,17767.0
2023-10-24 10:30:00,66.38,66.57,66.13,66.29,18756.0,60.9758,61.1503,60.7461,60.8931,18756.0
2023-10-24 11:00:00,66.3,66.4,65.92,65.92,33178.0,60.9023,60.9942,60.5532,60.5532,33178.0
2023-10-24 11:30:00,65.91,65.91,65.26,65.53,42697.0,60.5441,60.5441,59.947,60.195,42697.0
2023-10-24 12:00:00,65.51,65.58,65.09,65.15,21222.0,60.1766,60.2409,59.7908,59.8459,21222.0
2023-10-24 12:30:00,65.12,65.33,65.1,65.2,12875.0,59.8184,60.0113,59.8,59.8919,12875.0
2023-10-24 13:00:00,65.19,65.54,65.19,65.41,20640.0,59.8827,60.2042,59.8827,60.0848,20640.0
2023-10-24 13:30:00,65.43,65.52,65.24,65.28,13821.0,60.1031,60.1858,59.9286,59.9653,13821.0
2023-10-24 14:00:00,65.26,65.38,65.22,65.38,18480.0,59.947,60.0572,59.9102,60.0572,18480.0
2023-10-24 14:30:00,65.39,65.44,65.05,65.19,39904.0,60.0664,60.1123,59.7541,59.8827,39904.0
2023-10-24 15:00:00,65.19,65.56,65.15,65.45,36118.0,59.8827,60.2225,59.8459,60.1215,36118.0
2023-10-24 15:30:00,65.46,65.5,65.06,65.23,131289.0,60.1307,60.1674,59.7633,59.9194,131289.0
2023-10-25 09:30:00,64.74,65.26,64.17,64.46,30699.0,59.4693,59.947,58.9457,59.2121,30699.0
2023-10-25 10:00:00,64.46,64.75,64.37,64.54,58787.0,59.2121,59.4785,59.1294,59.2856,58787.0
2023-10-25 10:30:00,64.62,65.26,64.55,65.18,21111.0,59.3591,59.947,59.2948,59.8735,21111.0
2023-10-25 11:00:00,65.17,65.6,65.03,65.03,86461.0,59.8643,60.2593,59.7357,59.7357,86461.0
2023-10-25 11:30:00,65.05,65.06,64.83,64.84,33258.0,59.7541,59.7633,59.552,59.5612,33258.0
2023-10-25 12:00:00,64.79,64.86,64.51,64.51,23614.0,59.5152,59.5795,59.258,59.258,23614.0
2023-10-25 12:30:00,64.51,64.7,64.33,64.36,28391.0,59.258,59.4326,59.0927,59.1202,28391.0
2023-10-25 13:00:00,64.38,64.7,64.22,64.62,18827.0,59.1386,59.4326,58.9916,59.3591,18827.0
2023-10-25 13:30:00,64.61,64.7,64.52,64.67,21769.0,59.3499,59.4326,59.2672,59.405,21769.0
2023-10-25 14:00:00,64.67,64.85,64.6,64.64,23968.0,59.405,59.5703,59.3407,59.3774,23968.0
2023-10-25 14:30:00,64.61,64.7,64.54,64.61,21263.0,59.3499,59.4326,59.2856,59.3499,21263.0
2023-10-25 15:00:00,64.6,64.68,64.51,64.59,26611.0,59.3407,59.4142,59.258,59.3315,26611.0
2023-10-25 15:30:00,64.57,64.71,64.28,64.32,131350.0,59.3131,59.4417,59.0468,59.0835,131350.0
2023-10-26 09:30:00,64.18,64.22,63.76,63.87,14349.0,58.9549,58.9916,58.5691,58.6701,14349.0
2023-10-26 10:00:00,63.84,64.19,63.7,64.09,21130.0,58.6426,58.9641,58.514,58.8722,21130.0
2023-10-26 10:30:00,64.1,64.78,63.93,64.75,28068.0,58.8814,59.506,58.7252,59.4785,28068.0
2023-10-26 11:00:00,64.75,64.91,64.45,64.52,34107.0,59.4785,59.6255,59.2029,59.2672,34107.0
2023-10-26 11:30:00,64.58,64.83,64.5,64.68,33066.0,59.3223,59.552,59.2488,59.4142,33066.0
2023-10-26 12:00:00,64.67,64.86,64.54,64.75,34882.0,59.405,59.5795,59.2856,59.4785,34882.0
2023-10-26 12:30:00,64.75,64.94,64.54,64.55,34186.0,59.4785,59.653,59.2856,59.2948,34186.0
2023-10-26 13:00:00,64.54,64.6,64.25,64.31,37530.0,59.2856,59.3407,59.0192,59.0743,37530.0
2023-10-26 13:30:00,64.3,64.55,64.08,64.48,36255.0,59.0651,59.2948,58.863,59.2305,36255.0
2023-10-26 14:00:00,64.47,64.87,64.37,64.66,33928.0,59.2213,59.5887,59.1294,59.3958,33928.0
2023-10-26 14:30:00,64.66,64.89,64.47,64.87,36862.0,59.3958,59.6071,59.2213,59.5887,36862.0
2023-10-26 15:00:00,64.87,64.93,64.69,64.75,45305.0,59.5887,59.6438,59.4234,59.4785,45305.0
2023-10-26 15:30:00,64.71,64.73,64.14,64.19,222109.0,59.4417,59.4601,58.9182,58.9641,222109.0
2023-10-27 09:30:00,63.39,67.16,62.28,65.0,167298.0,58.2292,61.6923,57.2096,59.7081,167298.0
2023-10-27 10:00:00,64.98,65.31,64.42,64.81,104648.0,59.6898,59.9929,59.1754,59.5336,104648.0
2023-10-27 10:30:00,64.83,65.36,64.48,64.63,81510.0,59.552,60.0388,59.2305,59.3683,81510.0
2023-10-27 11:00:00,64.63,65.14,64.48,65.0,268758.0,59.3683,59.8367,59.2305,59.7081,268758.0
2023-10-27 11:30:00,65.03,65.18,64.59,64.71,84156.0,59.7357,59.8735,59.3315,59.4417,84156.0
2023-10-27 12:00:00,64.69,64.85,64.16,64.23,28384.0,59.4234,59.5703,58.9365,59.0008,28384.0
2023-10-27 12:30:00,64.28,64.7,64.16,64.39,20866.0,59.0468,59.4326,58.9365,59.1478,20866.0
2023-10-27 13:00:00,64.32,64.84,64.21,64.78,25953.0,59.0835,59.5612,58.9825,59.506,25953.0
2023-10-27 13:30:00,64.7,64.87,64.5,64.69,16170.0,59.4326,59.5887,59.2488,59.4234,16170.0
2023-10-27 14:00:00,64.67,64.86,64.47,64.73,37671.0,59.405,59.5795,59.2213,59.4601,37671.0
2023-10-27 14:30:00,64.71,64.78,64.48,64.58,81966.0,59.4417,59.506,59.2305,59.3223,81966.0
2023-10-27 15:00:00,64.55,64.74,64.48,64.74,116973.0,59.2948,59.4693,59.2305,59.4693,116973.0
2023-10-27 15:30:00,64.74,64.86,64.25,64.41,354315.0,59.4693,59.5795,59.0192,59.1662,354315.0
2023-10-30 09:30:00,64.91,65.79,64.57,64.77,34615.0,59.6255,60.4338,59.3131,59.4969,34615.0
2023-10-30 10:00:00,64.67,64.86,64.23,64.39,48227.0,59.405,59.5795,59.0008,59.1478,48227.0
2023-10-30 10:30:00,64.27,64.81,64.14,64.77,26785.0,59.0376,59.5336,58.9182,59.4969,26785.0
2023-10-30 11:00:00,64.77,65.1,64.77,65.0,55689.0,59.4969,59.8,59.4969,59.7081,55689.0
2023-10-30 11:30:00,65.0,65.04,64.58,64.75,20511.0,59.7081,59.7449,59.3223,59.4785,20511.0
2023-10-30 12:00:00,64.76,64.84,64.71,64.74,22747.0,59.4877,59.5612,59.4417,59.4693,22747.0
2023-10-30 12:30:00,64.82,64.84,64.59,64.69,19806.0,59.5428,59.5612,59.3315,59.4234,19806.0
2023-10-30 13:00:00,64.71,65.01,64.69,65.01,20964.0,59.4417,59.7173,59.4234,59.7173,20964.0
2023-10-30 13:30:00,65.05,65.46,64.97,65.43,20968.0,59.7541,60.1307,59.6806,60.1031,20968.0
2023-10-30 14:00:00,65.43,65.75,65.33,65.75,17315.0,60.1031,60.3971,60.0113,60.3971,17315.0
2023-10-30 14:30:00,65.77,66.0,65.76,65.96,26756.0,60.4154,60.6267,60.4063,60.59,26756.0
2023-10-30 15:00:00,65.96,66.04,65.81,65.89,38752.0,60.59,60.6635,60.4522,60.5257,38752.0
2023-10-30 15:30:00,65.91,66.29,65.85,66.2,146265.0,60.5441,60.8931,60.4889,60.8104,146265.0
2023-10-31 09:30:00,66.15,66.47,65.69,66.06,12334.0,60.7645,61.0585,60.342,60.6818,12334.0
2023-10-31 10:00:00,66.03,66.59,65.8,66.39,11201.0,60.6543,61.1687,60.443,60.985,11201.0
2023-10-31 10:30:00,66.4,66.7,66.22,66.65,15340.0,60.9942,61.2697,60.8288,61.2238,15340.0
2023-10-31 11:00:00,66.65,66.83,66.42,66.83,10455.0,61.2238,61.3891,61.0125,61.3891,10455.0
2023-10-31 11:30:00,66.8,66.9,66.64,66.78,10675.0,61.3616,61.4535,61.2146,61.3432,10675.0
2023-10-31 12:00:00,66.87,66.89,66.61,66.88,10144.0,61.4259,61.4443,61.1871,61.4351,10144.0
2023-10-31 12:30:00,66.97,67.19,66.93,66.98,12975.0,61.5178,61.7198,61.481,61.5269,12975.0
2023-10-31 13:00:00,66.98,66.98,66.68,66.78,9389.0,61.5269,61.5269,61.2514,61.3432,9389.0
2023-10-31 13:30:00,66.79,66.87,66.63,66.73,9272.0,61.3524,61.4259,61.2054,61.2973,9272.0
2023-10-31 14:00:00,66.79,66.97,66.76,66.97,14745.0,61.3524,61.5178,61.3248,61.5178,14745.0
2023-10-31 14:30:00,66.92,67.14,66.9,67.08,15827.0,61.4718,61.6739,61.4535,61.6188,15827.0
2023-10-31 15:00:00,67.07,67.31,66.98,67.3,23760.0,61.6096,61.8301,61.5269,61.8209,23760.0
2023-10-31 15:30:00,67.31,67.41,67.07,67.21,129118.0,61.8301,61.9219,61.6096,61.7382,129118.0
2023-11-01 09:30:00,67.08,67.08,65.85,66.11,37822.0,61.6188,61.6188,60.4889,60.7278,37822.0
2023-11-01 10:00:00,65.89,66.29,65.48,66.29,53304.0,60.5257,60.8931,60.1491,60.8931,53304.0
2023-11-01 10:30:00,66.31,66.41,66.0,66.11,65134.0,60.9115,61.0033,60.6267,60.7278,65134.0
2023-11-01 11:00:00,66.09,66.12,65.75,65.79,19926.0,60.7094,60.737,60.3971,60.4338,19926.0
2023-11-01 11:30:00,65.78,66.13,65.77,66.03,18773.0,60.4246,60.7461,60.4154,60.6543,18773.0
2023-11-01 12:00:00,66.05,66.31,65.85,65.93,41956.0,60.6727,60.9115,60.4889,60.5624,41956.0
2023-11-01 12:30:00,66.01,66.34,65.99,66.34,16509.0,60.6359,60.939,60.6175,60.939,16509.0
2023-11-01 13:00:00,66.35,66.43,66.2,66.2,19684.0,60.9482,61.0217,60.8104,60.8104,19684.0
2023-11-01 13:30:00,66.2,66.27,65.77,66.27,18389.0,60.8104,60.8747,60.4154,60.8747,18389.0
2023-11-01 14:00:00,66.34,66.44,65.87,66.16,17803.0,60.939,61.0309,60.5073,60.7737,17803.0
2023-11-01 14:30:00,66.13,66.29,65.73,65.95,19335.0,60.7461,60.8931,60.3787,60.5808,19335.0
2023-11-01 15:00:00,65.94,66.18,65.9,65.97,34248.0,60.5716,60.7921,60.5349,60.5992,34248.0
2023-11-01 15:30:00,65.96,66.48,65.87,66.46,268984.0,60.59,61.0676,60.5073,61.0493,268984.0
2023-11-02 09:30:00,67.03,67.69,66.81,67.29,9782.0,61.5729,62.1791,61.3708,61.8117,9782.0
2023-11-02 10:00:00,67.36,67.53,67.18,67.19,14618.0,61.876,62.0322,61.7107,61.7198,14618.0
2023-11-02 10:30:00,67.21,67.27,67.03,67.25,143758.0,61.7382,61.7933,61.5729,61.775,143758.0
2023-11-02 11:00:00,67.26,67.33,66.99,67.02,101299.0,61.7841,61.8484,61.5361,61.5637,101299.0
2023-11-02 11:30:00,67.01,67.42,66.98,67.38,42645.0,61.5545,61.9311,61.5269,61.8944,42645.0
2023-11-02 12:00:00,67.34,67.49,67.27,67.41,31661.0,61.8576,61.9954,61.7933,61.9219,31661.0
2023-11-02 12:30:00,67.41,67.46,67.21,67.21,54078.0,61.9219,61.9679,61.7382,61.7382,54078.0
2023-11-02 13:00:00,67.23,67.32,67.13,67.26,24435.0,61.7566,61.8393,61.6647,61.7841,24435.0
2023-11-02 13:30:00,67.26,68.36,67.25,68.32,15268.0,61.7841,62.7946,61.775,62.7578,15268.0
2023-11-02 14:00:00,68.3,68.51,68.26,68.38,14934.0,62.7395,62.9324,62.7027,62.813,14934.0
2023-11-02 14:30:00,68.35,68.38,68.07,68.23,19635.0,62.7854,62.813,62.5282,62.6752,19635.0
2023-11-02 15:00:00,68.25,68.58,68.19,68.55,18275.0,62.6935,62.9967,62.6384,62.9691,18275.0
2023-11-02 15:30:00,68.54,68.87,68.43,68.82,155785.0,62.9599,63.2631,62.8589,63.2171,155785.0
2023-11-03 09:30:00,69.62,69.91,68.94,69.19,68389.0,63.952,64.2184,63.3274,63.557,68389.0
2023-11-03 10:00:00,69.28,69.45,69.1,69.25,73664.0,63.6397,63.7958,63.4743,63.6121,73664.0
2023-11-03 10:30:00,69.2,69.68,69.09,69.2,75661.0,63.5662,64.0071,63.4652,63.5662,75661.0
2023-11-03 11:00:00,69.2,69.56,69.09,69.23,21107.0,63.5662,63.8969,63.4652,63.5938,21107.0
2023-11-03 11:30:00,69.26,69.8,69.26,69.76,22576.0,63.6213,64.1174,63.6213,64.0806,22576.0
2023-11-03 12:00:00,69.74,70.0,69.56,69.96,17915.0,64.0622,64.3011,63.8969,64.2643,17915.0
2023-11-03 12:30:00,69.97,70.26,69.94,70.23,24249.0,64.2735,64.5399,64.246,64.5123,24249.0
2023-11-03 13:00:00,70.25,70.34,69.77,69.96,11144.0,64.5307,64.6134,64.0898,64.2643,11144.0
2023-11-03 13:30:00,69.98,70.04,69.91,70.04,12698.0,64.2827,64.3378,64.2184,64.3378,12698.0
2023-11-03 14:00:00,70.02,70.35,69.99,70.24,16755.0,64.3194,64.6226,64.2919,64.5215,16755.0
2023-11-03 14:30:00,70.2,70.55,70.18,70.55,24541.0,64.4848,64.8063,64.4664,64.8063,24541.0
2023-11-03 15:00:00,70.53,70.56,70.3,70.55,32042.0,64.7879,64.8155,64.5766,64.8063,32042.0
2023-11-03 15:30:00,70.53,70.54,70.3,70.32,124015.0,64.7879,64.7971,64.5766,64.595,124015.0
2023-11-06 09:30:00,70.09,70.09,69.48,69.55,24473.0,64.3837,64.3837,63.8234,63.8877,24473.0
2023-11-06 10:00:00,69.55,69.64,68.82,68.87,18134.0,63.8877,63.9704,63.2171,63.2631,18134.0
2023-11-06 10:30:00,68.87,69.14,68.55,68.74,23151.0,63.2631,63.5111,62.9691,63.1437,23151.0
2023-11-06 11:00:00,68.68,69.01,68.61,68.83,16733.0,63.0885,63.3917,63.0242,63.2263,16733.0
2023-11-06 11:30:00,68.84,69.04,68.82,69.01,13049.0,63.2355,63.4192,63.2171,63.3917,13049.0
2023-11-06 12:00:00,69.04,69.13,68.89,69.01,15187.0,63.4192,63.5019,63.2814,63.3917,15187.0
2023-11-06 12:30:00,69.02,69.11,68.84,68.86,14559.0,63.4009,63.4835,63.2355,63.2539,14559.0
2023-11-06 13:00:00,68.89,68.91,68.5,68.55,33584.0,63.2814,63.2998,62.9232,62.9691,33584.0
2023-11-06 13:30:00,68.59,68.66,68.47,68.57,14810.0,63.0059,63.0702,62.8956,62.9875,14810.0
2023-11-06 14:00:00,68.58,68.6,68.32,68.41,20414.0,62.9967,63.015,62.7578,62.8405,20414.0
2023-11-06 14:30:00,68.43,68.66,68.42,68.46,23394.0,62.8589,63.0702,62.8497,62.8864,23394.0
2023-11-06 15:00:00,68.46,68.46,68.08,68.1,32592.0,62.8864,62.8864,62.5374,62.5558,32592.0
2023-11-06 15:30:00,68.07,68.27,67.99,68.23,120445.0,62.5282,62.7119,62.4547,62.6752,120445.0
2023-11-07 09:30:00,67.92,68.36,67.63,68.36,39834.0,62.3904,62.7946,62.124,62.7946,39834.0
2023-11-07 10:00:00,68.34,68.63,68.28,68.6,45036.0,62.7762,63.0426,62.7211,63.015,45036.0
2023-11-07 10:30:00,68.59,68.82,68.53,68.58,53316.0,63.0059,63.2171,62.9507,62.9967,53316.0
2023-11-07 11:00:00,68.57,68.81,68.52,68.53,34532.0,62.9875,63.208,62.9416,62.9507,34532.0
2023-11-07 11:30:00,68.56,68.65,68.37,68.54,39453.0,62.9783,63.061,62.8038,62.9599,39453.0
2023-11-07 12:00:00,68.53,68.55,68.25,68.36,13574.0,62.9507,62.9691,62.6935,62.7946,13574.0
2023-11-07 12:30:00,68.34,68.44,68.24,68.4,12727.0,62.7762,62.8681,62.6844,62.8313,12727.0
2023-11-07 13:00:00,68.41,68.49,68.29,68.29,14471.0,62.8405,62.914,62.7303,62.7303,14471.0
2023-11-07 13:30:00,68.31,68.4,68.11,68.13,15997.0,62.7487,62.8313,62.5649,62.5833,15997.0
2023-11-07 14:00:00,68.17,68.71,68.15,68.69,19539.0,62.6201,63.1161,62.6017,63.0977,19539.0
2023-11-07 14:30:00,68.65,68.73,68.52,68.67,20481.0,63.061,63.1345,62.9416,63.0793,20481.0
2023-11-07 15:00:00,68.69,68.84,68.69,68.76,23954.0,63.0977,63.2355,63.0977,63.162,23954.0
2023-11-07 15:30:00,68.74,69.17,68.73,69.13,125381.0,63.1437,63.5386,63.1345,63.5019,125381.0
2023-11-08 09:30:00,69.28,69.44,68.17,69.42,30287.0,63.6397,63.7867,62.6201,63.7683,30287.0
2023-11-08 10:00:00,69.42,69.55,69.09,69.4,15588.0,63.7683,63.8877,63.4652,63.7499,15588.0
2023-11-08 10:30:00,69.47,69.64,69.29,69.35,22343.0,63.8142,63.9704,63.6489,63.704,22343.0
2023-11-08 11:00:00,69.38,69.38,68.83,68.92,19308.0,63.7315,63.7315,63.2263,63.309,19308.0
2023-11-08 11:30:00,68.89,69.11,68.8,69.03,29246.0,63.2814,63.4835,63.1988,63.41,29246.0
2023-11-08 12:00:00,69.03,69.03,68.65,68.79,9948.0,63.41,63.41,63.061,63.1896,9948.0
2023-11-08 12:30:00,68.75,68.88,68.65,68.72,9602.0,63.1528,63.2723,63.061,63.1253,9602.0
2023-11-08 13:00:00,68.7,68.85,68.55,68.67,12606.0,63.1069,63.2447,62.9691,63.0793,12606.0
2023-11-08 13:30:00,68.7,68.85,68.69,68.73,9652.0,63.1069,63.2447,63.0977,63.1345,9652.0
2023-11-08 14:00:00,68.72,68.75,68.47,68.51,11237.0,63.1253,63.1528,62.8956,62.9324,11237.0
2023-11-08 14:30:00,68.48,68.68,68.48,68.65,13156.0,62.9048,63.0885,62.9048,63.061,13156.0
2023-11-08 15:00:00,68.69,68.89,68.69,68.86,24258.0,63.0977,63.2814,63.0977,63.2539,24258.0
2023-11-08 15:30:00,68.85,68.9,68.68,68.84,95367.0,63.2447,63.2906,63.0885,63.2355,95367.0
2023-11-09 09:30:00,69.24,69.24,68.58,68.71,9507.0,63.6029,63.6029,62.9967,63.1161,9507.0
2023-11-09 10:00:00,68.78,69.15,68.78,68.98,24926.0,63.1804,63.5203,63.1804,63.3641,24926.0
2023-11-09 10:30:00,69.02,69.03,68.8,68.89,19112.0,63.4009,63.41,63.1988,63.2814,19112.0
2023-11-09 11:00:00,68.88,68.9,68.63,68.69,14221.0,63.2723,63.2906,63.0426,63.0977,14221.0
2023-11-09 11:30:00,68.69,68.69,68.22,68.46,16242.0,63.0977,63.0977,62.666,62.8864,16242.0
2023-11-09 12:00:00,68.54,68.64,68.23,68.23,11652.0,62.9599,63.0518,62.6752,62.6752,11652.0
2023-11-09 12:30:00,68.25,68.61,68.14,68.53,13660.0,62.6935,63.0242,62.5925,62.9507,13660.0
2023-11-09 13:00:00,68.58,68.58,68.2,68.28,9991.0,62.9967,62.9967,62.6476,62.7211,9991.0
2023-11-09 13:30:00,68.21,68.23,67.97,67.97,6043.0,62.6568,62.6752,62.4363,62.4363,6043.0
2023-11-09 14:00:00,67.97,67.97,67.4,67.48,24677.0,62.4363,62.4363,61.9127,61.9862,24677.0
2023-11-09 14:30:00,67.5,67.58,67.24,67.31,22275.0,62.0046,62.0781,61.7658,61.8301,22275.0
2023-11-09 15:00:00,67.31,67.47,67.1,67.16,58927.0,61.8301,61.977,61.6372,61.6923,58927.0
2023-11-09 15:30:00,67.19,67.43,66.91,67.41,130220.0,61.7198,61.9403,61.4626,61.9219,130220.0
2023-11-10 09:30:00,67.64,67.64,66.67,67.37,10394.0,62.1332,62.1332,61.2422,61.8852,10394.0
2023-11-10 10:00:00,67.31,67.38,66.96,67.0,17350.0,61.8301,61.8944,61.5086,61.5453,17350.0
2023-11-10 10:30:00,66.99,67.25,66.79,66.9,16242.0,61.5361,61.775,61.3524,61.4535,16242.0
2023-11-10 11:00:00,66.97,67.2,66.96,67.19,17954.0,61.5178,61.729,61.5086,61.7198,17954.0
2023-11-10 11:30:00,67.18,67.25,67.02,67.21,24375.0,61.7107,61.775,61.5637,61.7382,24375.0
2023-11-10 12:00:00,67.2,67.68,67.16,67.66,17360.0,61.729,62.1699,61.6923,62.1516,17360.0
2023-11-10 12:30:00,67.67,68.08,67.67,68.03,12207.0,62.1608,62.5374,62.1608,62.4915,12207.0
2023-11-10 13:00:00,68.03,68.4,67.98,68.34,14225.0,62.4915,62.8313,62.4455,62.7762,14225.0
2023-11-10 13:30:00,68.35,68.39,68.24,68.31,11100.0,62.7854,62.8221,62.6844,62.7487,11100.0
2023-11-10 14:00:00,68.33,68.57,68.27,68.56,12333.0,62.767,62.9875,62.7119,62.9783,12333.0
2023-11-10 14:30:00,68.55,68.58,68.4,68.47,16030.0,62.9691,62.9967,62.8313,62.8956,16030.0
2023-11-10 15:00:00,68.49,68.49,68.26,68.4,15412.0,62.914,62.914,62.7027,62.8313,15412.0
2023-11-10 15:30:00,68.43,68.77,68.43,68.53,71669.0,62.8589,63.1712,62.8589,62.9507,71669.0
2023-11-13 09:30:00,68.1,68.31,67.57,67.86,18176.0,62.5558,62.7487,62.0689,62.3353,18176.0
2023-11-13 10:00:00,67.78,67.95,67.71,67.87,10579.0,62.2618,62.418,62.1975,62.3445,10579.0
2023-11-13 10:30:00,67.82,68.13,67.62,68.07,12495.0,62.2986,62.5833,62.1148,62.5282,12495.0
2023-11-13 11:00:00,68.06,68.52,68.05,68.49,20348.0,62.519,62.9416,62.5098,62.914,20348.0
2023-11-13 11:30:00,68.51,68.67,68.35,68.48,21395.0,62.9324,63.0793,62.7854,62.9048,21395.0
2023-11-13 12:00:00,68.43,68.47,68.11,68.26,8045.0,62.8589,62.8956,62.5649,62.7027,8045.0
2023-11-13 12:30:00,68.23,68.28,68.2,68.26,5831.0,62.6752,62.7211,62.6476,62.7027,5831.0
2023-11-13 13:00:00,68.27,68.31,68.23,68.26,13793.0,62.7119,62.7487,62.6752,62.7027,13793.0
2023-11-13 13:30:00,68.28,68.49,68.2,68.28,14711.0,62.7211,62.914,62.6476,62.7211,14711.0
2023-11-13 14:00:00,68.25,68.48,68.25,68.47,30993.0,62.6935,62.9048,62.6935,62.8956,30993.0
2023-11-13 14:30:00,68.48,68.66,68.48,68.64,18303.0,62.9048,63.0702,62.9048,63.0518,18303.0
2023-11-13 15:00:00,68.64,68.72,68.61,68.67,15832.0,63.0518,63.1253,63.0242,63.0793,15832.0
2023-11-13 15:30:00,68.7,68.92,68.68,68.91,90117.0,63.1069,63.309,63.0885,63.2998,90117.0
2023-11-14 09:30:00,70.65,71.75,70.65,71.66,17709.0,64.8982,65.9086,64.8982,65.8259,17709.0
2023-11-14 10:00:00,71.79,72.45,71.65,72.45,14533.0,65.9453,66.5516,65.8167,66.5516,14533.0
2023-11-14 10:30:00,72.43,72.9,72.43,72.64,28651.0,66.5332,66.965,66.5332,66.7261,28651.0
2023-11-14 11:00:00,72.69,73.17,72.69,73.17,27029.0,66.7721,67.213,66.7721,67.213,27029.0
2023-11-14 11:30:00,73.24,73.45,72.78,72.83,21793.0,67.2773,67.4702,66.8547,66.9007,21793.0
2023-11-14 12:00:00,72.86,72.86,72.18,72.24,23565.0,66.9282,66.9282,66.3036,66.3587,23565.0
2023-11-14 12:30:00,72.2,72.49,72.18,72.48,15762.0,66.322,66.5884,66.3036,66.5792,15762.0
2023-11-14 13:00:00,72.46,72.58,72.27,72.29,10818.0,66.5608,66.671,66.3863,66.4046,10818.0
2023-11-14 13:30:00,72.33,72.35,71.91,71.91,25328.0,66.4414,66.4597,66.0556,66.0556,25328.0
2023-11-14 14:00:00,71.92,71.93,71.5,71.57,15574.0,66.0648,66.0739,65.6789,65.7433,15574.0
2023-11-14 14:30:00,71.54,71.78,71.43,71.74,13613.0,65.7157,65.9362,65.6146,65.8994,13613.0
2023-11-14 15:00:00,71.77,72.04,71.73,71.73,20706.0,65.927,66.175,65.8902,65.8902,20706.0
2023-11-14 15:30:00,71.73,71.97,71.63,71.94,96748.0,65.8902,66.1107,65.7984,66.0831,96748.0
2023-11-15 09:30:00,72.39,73.88,72.39,73.58,29805.0,66.4965,67.8652,66.4965,67.5896,29805.0
2023-11-15 10:00:00,73.65,74.27,73.64,74.06,32583.0,67.6539,68.2234,67.6447,68.0305,32583.0
2023-11-15 10:30:00,74.0,74.55,73.79,74.24,55608.0,67.9754,68.4806,67.7825,68.1959,55608.0
2023-11-15 11:00:00,74.05,74.19,73.83,74.09,30357.0,68.0213,68.1499,67.8193,68.0581,30357.0
2023-11-15 11:30:00,74.09,74.09,73.31,73.31,30910.0,68.0581,68.0581,67.3416,67.3416,30910.0
2023-11-15 12:00:00,73.33,73.39,73.07,73.39,22809.0,67.36,67.4151,67.1211,67.4151,22809.0
2023-11-15 12:30:00,73.35,73.38,72.98,72.99,13384.0,67.3783,67.4059,67.0385,67.0476,13384.0
2023-11-15 13:00:00,72.98,73.21,72.86,73.03,18024.0,67.0385,67.2497,66.9282,67.0844,18024.0
2023-11-15 13:30:00,73.05,73.53,73.05,73.47,20324.0,67.1028,67.5437,67.1028,67.4886,20324.0
2023-11-15 14:00:00,73.47,73.55,73.12,73.27,27349.0,67.4886,67.5621,67.1671,67.3048,27349.0
2023-11-15 14:30:00,73.3,73.31,72.95,73.15,21818.0,67.3324,67.3416,67.0109,67.1946,21818.0
2023-11-15 15:00:00,73.15,73.36,73.11,73.16,33486.0,67.1946,67.3875,67.1579,67.2038,33486.0
2023-11-15 15:30:00,73.16,73.19,72.85,72.9,151421.0,67.2038,67.2314,66.919,66.965,151421.0
2023-11-16 09:30:00,72.02,72.25,71.06,71.14,21112.0,66.1566,66.3679,65.2748,65.3483,21112.0
2023-11-16 10:00:00,71.13,71.26,70.88,70.91,10818.0,65.3391,65.4585,65.1094,65.137,10818.0
2023-11-16 10:30:00,70.9,70.92,69.97,69.97,25682.0,65.1278,65.1462,64.2735,64.2735,25682.0
2023-11-16 11:00:00,70.03,70.23,69.9,70.0,14932.0,64.3286,64.5123,64.2092,64.3011,14932.0
2023-11-16 11:30:00,70.03,70.03,69.72,69.75,24192.0,64.3286,64.3286,64.0439,64.0714,24192.0
2023-11-16 12:00:00,69.73,70.04,69.71,69.89,18692.0,64.0531,64.3378,64.0347,64.2,18692.0
2023-11-16 12:30:00,69.9,70.02,69.86,70.02,13844.0,64.2092,64.3194,64.1725,64.3194,13844.0
2023-11-16 13:00:00,70.0,70.08,69.78,69.83,21732.0,64.3011,64.3746,64.099,64.1449,21732.0
2023-11-16 13:30:00,69.84,69.9,69.64,69.73,18926.0,64.1541,64.2092,63.9704,64.0531,18926.0
2023-11-16 14:00:00,69.73,69.92,69.23,69.36,25461.0,64.0531,64.2276,63.5938,63.7132,25461.0
2023-11-16 14:30:00,69.37,69.97,69.37,69.89,16955.0,63.7224,64.2735,63.7224,64.2,16955.0
2023-11-16 15:00:00,69.89,69.97,69.64,69.66,18630.0,64.2,64.2735,63.9704,63.9888,18630.0
2023-11-16 15:30:00,69.64,69.75,69.32,69.58,136085.0,63.9704,64.0714,63.6764,63.9153,136085.0
2023-11-17 09:30:00,70.47,70.99,69.87,70.84,64531.0,64.7328,65.2105,64.1817,65.0727,64531.0
2023-11-17 10:00:00,70.83,71.42,70.8,71.21,26326.0,65.0635,65.6055,65.0359,65.4126,26326.0
2023-11-17 10:30:00,71.19,71.49,70.9,71.19,20554.0,65.3942,65.6698,65.1278,65.3942,20554.0
2023-11-17 11:00:00,71.26,71.26,70.7,70.7,11720.0,65.4585,65.4585,64.9441,64.9441,11720.0
2023-11-17 11:30:00,70.67,70.75,70.58,70.69,13173.0,64.9165,64.99,64.8339,64.9349,13173.0
2023-11-17 12:00:00,70.68,70.9,70.64,70.88,12209.0,64.9257,65.1278,64.889,65.1094,12209.0
2023-11-17 12:30:00,70.84,70.84,70.63,70.76,10086.0,65.0727,65.0727,64.8798,64.9992,10086.0
2023-11-17 13:00:00,70.78,70.92,70.72,70.9,7573.0,65.0176,65.1462,64.9625,65.1278,7573.0
2023-11-17 13:30:00,70.89,70.93,70.73,70.9,8645.0,65.1186,65.1554,64.9716,65.1278,8645.0
2023-11-17 14:00:00,70.89,71.0,70.66,70.67,13412.0,65.1186,65.2197,64.9073,64.9165,13412.0
2023-11-17 14:30:00,70.67,70.69,70.44,70.5,22820.0,64.9165,64.9349,64.7052,64.7604,22820.0
2023-11-17 15:00:00,70.49,70.56,70.31,70.42,54140.0,64.7512,64.8155,64.5858,64.6869,54140.0
2023-11-17 15:30:00,70.41,70.63,70.03,70.61,133637.0,64.6777,64.8798,64.3286,64.8614,133637.0
2023-11-20 09:30:00,70.79,70.9,69.77,69.86,17691.0,65.0268,65.1278,64.0898,64.1725,17691.0
2023-11-20 10:00:00,69.87,69.9,69.44,69.59,20666.0,64.1817,64.2092,63.7867,63.9244,20666.0
2023-11-20 10:30:00,69.49,70.11,69.4,69.76,26209.0,63.8326,64.4021,63.7499,64.0806,26209.0
2023-11-20 11:00:00,69.73,69.82,69.36,69.44,22133.0,64.0531,64.1357,63.7132,63.7867,22133.0
2023-11-20 11:30:00,69.41,69.55,68.96,68.96,21613.0,63.7591,63.8877,63.3457,63.3457,21613.0
2023-11-20 12:00:00,69.02,69.48,69.01,69.11,15508.0,63.4009,63.8234,63.3917,63.4835,15508.0
2023-11-20 12:30:00,69.11,69.48,69.02,69.48,12617.0,63.4835,63.8234,63.4009,63.8234,12617.0
2023-11-20 13:00:00,69.45,69.81,69.42,69.73,10495.0,63.7958,64.1265,63.7683,64.0531,10495.0
2023-11-20 13:30:00,69.71,69.74,69.54,69.7,16834.0,64.0347,64.0622,63.8785,64.0255,16834.0
2023-11-20 14:00:00,69.73,69.78,69.51,69.51,15523.0,64.0531,64.099,63.851,63.851,15523.0
2023-11-20 14:30:00,69.51,69.74,69.46,69.74,22936.0,63.851,64.0622,63.805,64.0622,22936.0
2023-11-20 15:00:00,69.76,69.81,69.39,69.46,54886.0,64.0806,64.1265,63.7407,63.805,54886.0
2023-11-20 15:30:00,69.45,69.61,69.24,69.35,145525.0,63.7958,63.9428,63.6029,63.704,145525.0
2023-11-21 09:30:00,68.88,68.88,67.02,67.32,25171.0,63.2723,63.2723,61.5637,61.8393,25171.0
2023-11-21 10:00:00,67.42,67.78,66.87,66.97,41646.0,61.9311,62.2618,61.4259,61.5178,41646.0
2023-11-21 10:30:00,67.03,67.56,66.97,67.23,31511.0,61.5729,62.0597,61.5178,61.7566,31511.0
2023-11-21 11:00:00,67.23,67.34,67.1,67.3,21023.0,61.7566,61.8576,61.6372,61.8209,21023.0
2023-11-21 11:30:00,67.34,67.51,67.09,67.46,24753.0,61.8576,62.0138,61.628,61.9679,24753.0
2023-11-21 12:00:00,67.47,67.52,67.34,67.47,17152.0,61.977,62.023,61.8576,61.977,17152.0
2023-11-21 12:30:00,67.51,67.64,67.39,67.48,23261.0,62.0138,62.1332,61.9036,61.9862,23261.0
2023-11-21 13:00:00,67.46,67.52,67.3,67.41,36997.0,61.9679,62.023,61.8209,61.9219,36997.0
2023-11-21 13:30:00,67.41,67.74,67.41,67.53,33871.0,61.9219,62.2251,61.9219,62.0322,33871.0
2023-11-21 14:00:00,67.53,67.58,67.47,67.57,21325.0,62.0322,62.0781,61.977,62.0689,21325.0
2023-11-21 14:30:00,67.58,67.6,67.03,67.2,46591.0,62.0781,62.0965,61.5729,61.729,46591.0
2023-11-21 15:00:00,67.23,67.58,67.21,67.28,35561.0,61.7566,62.0781,61.7382,61.8025,35561.0
2023-11-21 15:30:00,67.3,67.58,67.17,67.56,179915.0,61.8209,62.0781,61.7015,62.0597,179915.0
2023-11-22 09:30:00,67.79,68.35,67.27,67.98,12268.0,62.271,62.7854,61.7933,62.4455,12268.0
2023-11-22 10:00:00,67.97,68.09,67.6,68.05,13032.0,62.4363,62.5466,62.0965,62.5098,13032.0
2023-11-22 10:30:00,68.05,68.32,67.81,68.17,17519.0,62.5098,62.7578,62.2894,62.6201,17519.0
2023-11-22 11:00:00,68.17,68.55,68.15,68.2,10703.0,62.6201,62.9691,62.6017,62.6476,10703.0
2023-11-22 11:30:00,68.22,68.44,68.12,68.37,13422.0,62.666,62.8681,62.5741,62.8038,13422.0
2023-11-22 12:00:00,68.41,68.44,67.84,67.85,9119.0,62.8405,62.8681,62.3169,62.3261,9119.0
2023-11-22 12:30:00,67.83,67.95,67.73,67.87,7385.0,62.3077,62.418,62.2159,62.3445,7385.0
2023-11-22 13:00:00,67.86,67.86,67.68,67.76,6782.0,62.3353,62.3353,62.1699,62.2434,6782.0
2023-11-22 13:30:00,67.78,67.84,67.63,67.74,13687.0,62.2618,62.3169,62.124,62.2251,13687.0
2023-11-22 14:00:00,67.77,67.81,67.51,67.64,24169.0,62.2526,62.2894,62.0138,62.1332,24169.0
2023-11-22 14:30:00,67.66,67.71,67.36,67.67,33459.0,62.1516,62.1975,61.876,62.1608,33459.0
2023-11-22 15:00:00,67.67,68.06,67.65,68.0,15104.0,62.1608,62.519,62.1424,62.4639,15104.0
2023-11-22 15:30:00,68.0,68.19,67.88,68.15,131235.0,62.4639,62.6384,62.3537,62.6017,131235.0
2023-11-24 09:30:00,68.14,68.37,67.56,67.98,13512.0,62.5925,62.8038,62.0597,62.4455,13512.0
2023-11-24 10:00:00,67.84,68.26,67.84,68.03,33203.0,62.3169,62.7027,62.3169,62.4915,33203.0
2023-11-24 10:30:00,68.03,68.36,67.89,68.13,31552.0,62.4915,62.7946,62.3629,62.5833,31552.0
2023-11-24 11:00:00,68.07,68.39,67.86,67.86,18689.0,62.5282,62.8221,62.3353,62.3353,18689.0
2023-11-24 11:30:00,67.84,67.93,67.63,67.63,15271.0,62.3169,62.3996,62.124,62.124,15271.0
2023-11-24 12:00:00,67.65,67.81,67.64,67.72,17044.0,62.1424,62.2894,62.1332,62.2067,17044.0
2023-11-24 12:30:00,67.7,68.07,67.57,67.65,56370.0,62.1883,62.5282,62.0689,62.1424,56370.0
2023-11-27 09:30:00,66.77,66.94,65.8,66.49,26894.0,62.0198,62.1777,61.1188,61.7597,26894.0
2023-11-27 10:00:00,66.42,67.04,66.42,66.92,26796.0,61.6947,62.2706,61.6947,62.1591,26796.0
2023-11-27 10:30:00,66.95,67.19,66.8,66.98,20868.0,62.187,62.4099,62.0477,62.2149,20868.0
2023-11-27 11:00:00,66.96,66.96,66.59,66.78,15487.0,62.1963,62.1963,61.8526,62.0291,15487.0
2023-11-27 11:30:00,66.78,67.03,66.65,66.88,24539.0,62.0291,62.2613,61.9083,62.122,24539.0
2023-11-27 12:00:00,66.88,67.12,66.77,66.77,23162.0,62.122,62.3449,62.0198,62.0198,23162.0
2023-11-27 12:30:00,66.78,66.8,66.58,66.74,17758.0,62.0291,62.0477,61.8433,61.9919,17758.0
2023-11-27 13:00:00,66.72,66.96,66.67,66.85,13399.0,61.9733,62.1963,61.9269,62.0941,13399.0
2023-11-27 13:30:00,66.83,66.83,66.73,66.74,21430.0,62.0755,62.0755,61.9826,61.9919,21430.0
2023-11-27 14:00:00,66.71,66.97,66.71,66.92,18089.0,61.9641,62.2056,61.9641,62.1591,18089.0
2023-11-27 14:30:00,66.92,67.13,66.92,67.12,23911.0,62.1591,62.3542,62.1591,62.3449,23911.0
2023-11-27 15:00:00,67.12,67.33,67.01,67.12,46242.0,62.3449,62.54,62.2427,62.3449,46242.0
2023-11-27 15:30:00,67.12,67.25,66.89,67.08,149644.0,62.3449,62.4656,62.1313,62.3077,149644.0
2023-11-28 09:30:00,66.86,66.86,66.38,66.52,19194.0,62.1034,62.1034,61.6575,61.7876,19194.0
2023-11-28 10:00:00,66.52,67.09,66.42,67.02,27158.0,61.7876,62.317,61.6947,62.252,27158.0
2023-11-28 10:30:00,67.02,67.43,66.85,67.41,16971.0,62.252,62.6328,62.0941,62.6143,16971.0
2023-11-28 11:00:00,67.43,67.6,67.28,67.29,22908.0,62.6328,62.7907,62.4935,62.5028,22908.0
2023-11-28 11:30:00,67.27,67.69,67.26,67.41,15132.0,62.4842,62.8743,62.4749,62.6143,15132.0
2023-11-28 12:00:00,67.42,67.55,67.18,67.19,9809.0,62.6235,62.7443,62.4006,62.4099,9809.0
2023-11-28 12:30:00,67.18,67.36,67.08,67.3,24407.0,62.4006,62.5678,62.3077,62.5121,24407.0
2023-11-28 13:00:00,67.28,67.33,67.06,67.18,18137.0,62.4935,62.54,62.2892,62.4006,18137.0
2023-11-28 13:30:00,67.15,67.48,66.97,67.48,23356.0,62.3728,62.6793,62.2056,62.6793,23356.0
2023-11-28 14:00:00,67.48,67.78,67.39,67.47,26077.0,62.6793,62.9579,62.5957,62.67,26077.0
2023-11-28 14:30:00,67.5,67.64,67.49,67.62,18809.0,62.6979,62.8279,62.6886,62.8093,18809.0
2023-11-28 15:00:00,67.63,67.7,67.53,67.69,31295.0,62.8186,62.8836,62.7257,62.8743,31295.0
2023-11-28 15:30:00,67.69,67.72,67.31,67.31,104201.0,62.8743,62.9022,62.5214,62.5214,104201.0
2023-11-29 09:30:00,67.67,68.44,67.67,68.22,18065.0,62.8558,63.571,62.8558,63.3666,18065.0
2023-11-29 10:00:00,68.17,68.22,67.71,67.85,12737.0,63.3202,63.3666,62.8929,63.023,12737.0
2023-11-29 10:30:00,67.83,67.94,67.54,67.65,15070.0,63.0044,63.1066,62.735,62.8372,15070.0
2023-11-29 11:00:00,67.56,67.59,66.91,67.09,13676.0,62.7536,62.7815,62.1498,62.317,13676.0
2023-11-29 11:30:00,67.07,67.29,67.01,67.28,9690.0,62.2984,62.5028,62.2427,62.4935,9690.0
2023-11-29 12:00:00,67.32,67.56,67.16,67.37,10891.0,62.5307,62.7536,62.382,62.5771,10891.0
2023-11-29 12:30:00,67.3,67.45,67.23,67.24,10311.0,62.5121,62.6514,62.4471,62.4564,10311.0
2023-11-29 13:00:00,67.23,67.56,67.23,67.53,15217.0,62.4471,62.7536,62.4471,62.7257,15217.0
2023-11-29 13:30:00,67.53,67.74,67.48,67.64,14244.0,62.7257,62.9208,62.6793,62.8279,14244.0
2023-11-29 14:00:00,67.63,68.04,67.62,68.03,34860.0,62.8186,63.1994,62.8093,63.1902,34860.0
2023-11-29 14:30:00,68.07,68.1,67.73,67.81,32159.0,63.2273,63.2552,62.9115,62.9858,32159.0
2023-11-29 15:00:00,67.77,67.79,67.61,67.7,22937.0,62.9486,62.9672,62.8,62.8836,22937.0
2023-11-29 15:30:00,67.7,67.83,67.47,67.55,111883.0,62.8836,63.0044,62.67,62.7443,111883.0
2023-11-30 09:30:00,67.7,67.85,66.39,67.5,24746.0,62.8836,63.023,61.6668,62.6979,24746.0
2023-11-30 10:00:00,67.45,67.57,67.14,67.34,23040.0,62.6514,62.7629,62.3635,62.5492,23040.0
2023-11-30 10:30:00,67.34,67.65,67.16,67.6,19526.0,62.5492,62.8372,62.382,62.7907,19526.0
2023-11-30 11:00:00,67.6,68.29,67.6,68.17,19716.0,62.7907,63.4317,62.7907,63.3202,19716.0
2023-11-30 11:30:00,68.19,68.47,68.07,68.17,20216.0,63.3388,63.5988,63.2273,63.3202,20216.0
2023-11-30 12:00:00,68.11,68.26,67.7,67.72,11578.0,63.2645,63.4038,62.8836,62.9022,11578.0
2023-11-30 12:30:00,67.72,67.96,67.64,67.89,15864.0,62.9022,63.1251,62.8279,63.0601,15864.0
2023-11-30 13:00:00,67.89,68.12,67.78,68.03,32572.0,63.0601,63.2737,62.9579,63.1902,32572.0
2023-11-30 13:30:00,68.01,68.27,68.0,68.19,35102.0,63.1716,63.4131,63.1623,63.3388,35102.0
2023-11-30 14:00:00,68.19,68.27,68.15,68.25,31824.0,63.3388,63.4131,63.3016,63.3945,31824.0
2023-11-30 14:30:00,68.25,68.42,68.18,68.34,35541.0,63.3945,63.5524,63.3295,63.4781,35541.0
2023-11-30 15:00:00,68.34,68.37,68.06,68.12,46723.0,63.4781,63.506,63.218,63.2737,46723.0
2023-11-30 15:30:00,68.1,68.26,67.68,68.17,190784.0,63.2552,63.4038,62.8651,63.3202,190784.0
2023-12-01 09:30:00,68.41,68.95,67.85,68.45,33725.0,63.5431,64.0447,63.023,63.5803,33725.0
2023-12-01 10:00:00,68.36,69.0,68.36,68.87,21516.0,63.4967,64.0911,63.4967,63.9704,21516.0
2023-12-01 10:30:00,68.83,69.02,68.76,68.87,18319.0,63.9332,64.1097,63.8682,63.9704,18319.0
2023-12-01 11:00:00,68.82,69.5,68.68,69.45,17656.0,63.9239,64.5556,63.7939,64.5091,17656.0
2023-12-01 11:30:00,69.42,69.9,69.32,69.55,22742.0,64.4813,64.9271,64.3884,64.602,22742.0
2023-12-01 12:00:00,69.54,69.86,69.54,69.64,17917.0,64.5927,64.89,64.5927,64.6856,17917.0
2023-12-01 12:30:00,69.65,69.93,69.5,69.93,13118.0,64.6949,64.955,64.5556,64.955,13118.0
2023-12-01 13:00:00,69.93,70.04,69.81,69.92,18243.0,64.955,65.0572,64.8435,64.9457,18243.0
2023-12-01 13:30:00,69.95,70.11,69.73,69.78,14876.0,64.9736,65.1222,64.7692,64.8157,14876.0
2023-12-01 14:00:00,69.78,69.85,69.53,69.53,18339.0,64.8157,64.8807,64.5834,64.5834,18339.0
2023-12-01 14:30:00,69.59,69.89,69.45,69.84,42892.0,64.6392,64.9178,64.5091,64.8714,42892.0
2023-12-01 15:00:00,69.85,69.98,69.66,69.98,22280.0,64.8807,65.0014,64.7042,65.0014,22280.0
2023-12-01 15:30:00,69.97,70.33,69.92,70.32,113681.0,64.9921,65.3265,64.9457,65.3172,113681.0
2023-12-04 09:30:00,70.4,71.84,70.32,71.43,66536.0,65.3915,66.7291,65.3172,66.3483,66536.0
2023-12-04 10:00:00,71.45,72.15,71.41,71.84,172184.0,66.3668,67.017,66.3297,66.7291,172184.0
2023-12-04 10:30:00,71.9,72.13,71.77,72.03,64001.0,66.7848,66.9985,66.6641,66.9056,64001.0
2023-12-04 11:00:00,71.98,72.21,71.9,72.08,44697.0,66.8591,67.0728,66.7848,66.952,44697.0
2023-12-04 11:30:00,72.03,72.22,71.85,72.2,24189.0,66.9056,67.0821,66.7384,67.0635,24189.0
2023-12-04 12:00:00,72.2,72.32,72.13,72.31,38129.0,67.0635,67.1749,66.9985,67.1657,38129.0
2023-12-04 12:30:00,72.31,72.43,72.27,72.42,18470.0,67.1657,67.2771,67.1285,67.2678,18470.0
2023-12-04 13:00:00,72.38,72.38,71.65,71.65,11807.0,67.2307,67.2307,66.5526,66.5526,11807.0
2023-12-04 13:30:00,71.57,71.74,71.39,71.55,25059.0,66.4783,66.6362,66.3111,66.4597,25059.0
2023-12-04 14:00:00,71.55,71.65,71.4,71.5,28271.0,66.4597,66.5526,66.3204,66.4133,28271.0
2023-12-04 14:30:00,71.48,71.69,71.44,71.62,28052.0,66.3947,66.5898,66.3576,66.5247,28052.0
2023-12-04 15:00:00,71.63,71.66,71.16,71.17,28775.0,66.534,66.5619,66.0975,66.1068,28775.0
2023-12-04 15:30:00,71.19,71.25,71.0,71.13,170751.0,66.1253,66.1811,65.9489,66.0696,170751.0
2023-12-05 09:30:00,70.92,70.92,70.2,70.66,16457.0,65.8745,65.8745,65.2058,65.633,16457.0
2023-12-05 10:00:00,70.69,71.03,70.49,70.82,16597.0,65.6609,65.9767,65.4751,65.7817,16597.0
2023-12-05 10:30:00,70.89,71.16,70.67,71.16,17498.0,65.8467,66.0975,65.6423,66.0975,17498.0
2023-12-05 11:00:00,71.15,71.18,70.67,70.93,17996.0,66.0882,66.1161,65.6423,65.8838,17996.0
2023-12-05 11:30:00,70.92,71.13,70.83,70.86,28634.0,65.8745,66.0696,65.791,65.8188,28634.0
2023-12-05 12:00:00,70.86,71.03,70.65,70.67,36846.0,65.8188,65.9767,65.6238,65.6423,36846.0
2023-12-05 12:30:00,70.7,70.74,70.39,70.4,6834.0,65.6702,65.7074,65.3823,65.3915,6834.0
2023-12-05 13:00:00,70.44,70.7,70.36,70.55,25088.0,65.4287,65.6702,65.3544,65.5309,25088.0
2023-12-05 13:30:00,70.52,70.6,70.45,70.58,19695.0,65.503,65.5773,65.438,65.5587,19695.0
2023-12-05 14:00:00,70.6,70.6,70.39,70.48,22568.0,65.5773,65.5773,65.3823,65.4659,22568.0
2023-12-05 14:30:00,70.52,70.56,70.43,70.52,8262.0,65.503,65.5402,65.4194,65.503,8262.0
2023-12-05 15:00:00,70.51,70.77,70.44,70.61,21177.0,65.4937,65.7352,65.4287,65.5866,21177.0
2023-12-05 15:30:00,70.64,70.64,70.25,70.62,155625.0,65.6145,65.6145,65.2522,65.5959,155625.0
2023-12-06 09:30:00,70.99,71.62,70.82,71.47,14740.0,65.9396,66.5247,65.7817,66.3854,14740.0
2023-12-06 10:00:00,71.48,71.93,71.41,71.69,10507.0,66.3947,66.8127,66.3297,66.5898,10507.0
2023-12-06 10:30:00,71.77,72.06,71.58,71.58,12038.0,66.6641,66.9334,66.4876,66.4876,12038.0
2023-12-06 11:00:00,71.66,71.79,71.56,71.63,11561.0,66.5619,66.6827,66.469,66.534,11561.0
2023-12-06 11:30:00,71.67,71.82,71.52,71.82,13644.0,66.5712,66.7105,66.4319,66.7105,13644.0
2023-12-06 12:00:00,71.85,71.85,71.61,71.65,14422.0,66.7384,66.7384,66.5155,66.5526,14422.0
2023-12-06 12:30:00,71.68,71.7,71.36,71.41,8900.0,66.5805,66.5991,66.2832,66.3297,8900.0
2023-12-06 13:00:00,71.44,71.48,71.25,71.42,9119.0,66.3576,66.3947,66.1811,66.339,9119.0
2023-12-06 13:30:00,71.37,71.78,71.37,71.66,14937.0,66.2925,66.6734,66.2925,66.5619,14937.0
2023-12-06 14:00:00,71.66,71.88,71.56,71.77,15481.0,66.5619,66.7663,66.469,66.6641,15481.0
2023-12-06 14:30:00,71.77,71.94,71.69,71.7,19013.0,66.6641,66.822,66.5898,66.5991,19013.0
2023-12-06 15:00:00,71.69,71.78,70.96,70.99,68337.0,66.5898,66.6734,65.9117,65.9396,68337.0
2023-12-06 15:30:00,70.96,71.34,70.93,71.3,70222.0,65.9117,66.2647,65.8838,66.2275,70222.0
2023-12-07 09:30:00,71.46,72.03,71.26,71.44,28033.0,66.3761,66.9056,66.1904,66.3576,28033.0
2023-12-07 10:00:00,71.33,72.24,71.33,72.24,29705.0,66.2554,67.1006,66.2554,67.1006,29705.0
2023-12-07 10:30:00,72.24,72.57,72.16,72.54,23007.0,67.1006,67.4072,67.0263,67.3793,23007.0
2023-12-07 11:00:00,72.59,72.99,72.55,72.99,27673.0,67.4257,67.7973,67.3886,67.7973,27673.0
2023-12-07 11:30:00,72.97,73.14,72.87,73.11,37758.0,67.7787,67.9366,67.6858,67.9087,37758.0
2023-12-07 12:00:00,73.15,73.3,72.98,73.18,26053.0,67.9459,68.0852,67.788,67.9738,26053.0
2023-12-07 12:30:00,73.21,73.33,73.1,73.14,14738.0,68.0016,68.1131,67.8995,67.9366,14738.0
2023-12-07 13:00:00,73.13,73.26,72.61,72.61,19443.0,67.9273,68.0481,67.4443,67.4443,19443.0
2023-12-07 13:30:00,72.62,72.87,72.6,72.66,12190.0,67.4536,67.6858,67.435,67.4908,12190.0
2023-12-07 14:00:00,72.66,72.8,72.54,72.57,15674.0,67.4908,67.6208,67.3793,67.4072,15674.0
2023-12-07 14:30:00,72.59,72.66,72.47,72.5,10673.0,67.4257,67.4908,67.3143,67.3421,10673.0
2023-12-07 15:00:00,72.46,72.56,72.36,72.51,25523.0,67.305,67.3979,67.2121,67.3514,25523.0
2023-12-07 15:30:00,72.52,73.02,72.51,73.02,100228.0,67.3607,67.8251,67.3514,67.8251,100228.0
2023-12-08 09:30:00,72.82,73.28,72.82,72.86,5181.0,67.6394,68.0667,67.6394,67.6765,5181.0
2023-12-08 10:00:00,73.0,73.39,72.93,72.95,10293.0,67.8066,68.1688,67.7416,67.7601,10293.0
2023-12-08 10:30:00,73.0,73.19,72.44,72.58,19296.0,67.8066,67.9831,67.2864,67.4165,19296.0
2023-12-08 11:00:00,72.57,72.68,72.33,72.62,14522.0,67.4072,67.5093,67.1842,67.4536,14522.0
2023-12-08 11:30:00,72.68,72.81,72.56,72.59,9461.0,67.5093,67.6301,67.3979,67.4257,9461.0
2023-12-08 12:00:00,72.62,72.92,72.59,72.72,13778.0,67.4536,67.7323,67.4257,67.5465,13778.0
2023-12-08 12:30:00,72.69,72.69,72.46,72.49,8500.0,67.5186,67.5186,67.305,67.3329,8500.0
2023-12-08 13:00:00,72.52,72.8,72.49,72.73,8117.0,67.3607,67.6208,67.3329,67.5558,8117.0
2023-12-08 13:30:00,72.73,72.8,72.54,72.65,14008.0,67.5558,67.6208,67.3793,67.4815,14008.0
2023-12-08 14:00:00,72.64,72.8,72.5,72.62,10485.0,67.4722,67.6208,67.3421,67.4536,10485.0
2023-12-08 14:30:00,72.69,72.73,72.45,72.64,18353.0,67.5186,67.5558,67.2957,67.4722,18353.0
2023-12-08 15:00:00,72.65,72.85,72.59,72.8,21795.0,67.4815,67.6672,67.4257,67.6208,21795.0
2023-12-08 15:30:00,72.81,72.92,72.53,72.66,76892.0,67.6301,67.7323,67.37,67.4908,76892.0
2023-12-11 09:30:00,72.67,73.41,72.67,72.95,20370.0,67.5,68.1874,67.5,67.7601,20370.0
2023-12-11 10:00:00,72.91,73.68,72.91,73.55,25482.0,67.723,68.4382,67.723,68.3174,25482.0
2023-12-11 10:30:00,73.49,73.99,73.44,73.99,44417.0,68.2617,68.7261,68.2153,68.7261,44417.0
2023-12-11 11:00:00,74.0,74.22,73.79,73.82,26643.0,68.7354,68.9398,68.5404,68.5682,26643.0
2023-12-11 11:30:00,73.79,74.23,73.79,74.19,36540.0,68.5404,68.9491,68.5404,68.9119,36540.0
2023-12-11 12:00:00,74.19,74.19,73.74,73.79,15134.0,68.9119,68.9119,68.4939,68.5404,15134.0
2023-12-11 12:30:00,73.76,73.83,73.34,73.35,17693.0,68.5125,68.5775,68.1224,68.1317,17693.0
2023-12-11 13:00:00,73.29,73.54,73.15,73.45,13880.0,68.0759,68.3082,67.9459,68.2246,13880.0
2023-12-11 13:30:00,73.45,73.5,73.07,73.25,13341.0,68.2246,68.271,67.8716,68.0388,13341.0
2023-12-11 14:00:00,73.29,73.42,73.16,73.3,20039.0,68.0759,68.1967,67.9552,68.0852,20039.0
2023-12-11 14:30:00,73.23,73.28,72.68,72.68,30172.0,68.0202,68.0667,67.5093,67.5093,30172.0
2023-12-11 15:00:00,72.66,72.8,72.51,72.63,27175.0,67.4908,67.6208,67.3514,67.4629,27175.0
2023-12-11 15:30:00,72.62,73.04,72.62,72.94,71464.0,67.4536,67.8437,67.4536,67.7508,71464.0
2023-12-12 09:30:00,72.87,72.87,72.3,72.42,8641.0,67.6858,67.6858,67.1564,67.2678,8641.0
2023-12-12 10:00:00,72.38,72.45,72.11,72.35,8629.0,67.2307,67.2957,66.9799,67.2028,8629.0
2023-12-12 10:30:00,72.36,72.36,72.01,72.15,13667.0,67.2121,67.2121,66.887,67.017,13667.0
2023-12-12 11:00:00,72.16,72.17,71.6,71.62,16713.0,67.0263,67.0356,66.5062,66.5247,16713.0
2023-12-12 11:30:00,71.61,71.72,71.56,71.67,19316.0,66.5155,66.6176,66.469,66.5712,19316.0
2023-12-12 12:00:00,71.65,71.65,71.49,71.53,11125.0,66.5526,66.5526,66.404,66.4412,11125.0
2023-12-12 12:30:00,71.55,71.61,71.43,71.46,15630.0,66.4597,66.5155,66.3483,66.3761,15630.0
2023-12-12 13:00:00,71.47,71.83,71.45,71.55,21174.0,66.3854,66.7198,66.3668,66.4597,21174.0
2023-12-12 13:30:00,71.58,71.7,71.51,71.7,17570.0,66.4876,66.5991,66.4226,66.5991,17570.0
2023-12-12 14:00:00,71.67,71.91,71.55,71.87,22194.0,66.5712,66.7941,66.4597,66.757,22194.0
2023-12-12 14:30:00,71.88,71.92,71.76,71.92,22812.0,66.7663,66.8034,66.6548,66.8034,22812.0
2023-12-12 15:00:00,71.88,72.14,71.86,71.99,23522.0,66.7663,67.0078,66.7477,66.8684,23522.0
2023-12-12 15:30:00,71.98,71.99,71.66,71.94,130457.0,66.8591,66.8684,66.5619,66.822,130457.0
2023-12-13 09:30:00,71.94,72.3,71.82,72.04,13930.0,66.822,67.1564,66.7105,66.9149,13930.0
2023-12-13 10:00:00,72.14,72.79,72.13,72.36,160553.0,67.0078,67.6115,66.9985,67.2121,160553.0
2023-12-13 10:30:00,72.41,72.79,72.36,72.75,10860.0,67.2585,67.6115,67.2121,67.5744,10860.0
2023-12-13 11:00:00,72.76,72.76,72.43,72.45,9574.0,67.5836,67.5836,67.2771,67.2957,9574.0
2023-12-13 11:30:00,72.32,72.34,72.03,72.14,11105.0,67.1749,67.1935,66.9056,67.0078,11105.0
2023-12-13 12:00:00,72.12,72.2,71.97,72.03,5769.0,66.9892,67.0635,66.8498,66.9056,5769.0
2023-12-13 12:30:00,72.06,72.25,72.0,72.25,10273.0,66.9334,67.1099,66.8777,67.1099,10273.0
2023-12-13 13:00:00,72.25,72.25,71.75,71.9,9645.0,67.1099,67.1099,66.6455,66.7848,9645.0
2023-12-13 13:30:00,71.88,72.01,71.79,72.0,11604.0,66.7663,66.887,66.6827,66.8777,11604.0
2023-12-13 14:00:00,72.06,72.87,72.06,72.85,11947.0,66.9334,67.6858,66.9334,67.6672,11947.0
2023-12-13 14:30:00,72.86,73.66,72.83,73.6,19369.0,67.6765,68.4196,67.6487,68.3639,19369.0
2023-12-13 15:00:00,73.67,74.02,73.63,73.72,29130.0,68.4289,68.754,68.3918,68.4753,29130.0
2023-12-13 15:30:00,73.78,73.83,73.44,73.81,98084.0,68.5311,68.5775,68.2153,68.5589,98084.0
2023-12-14 09:30:00,75.0,75.0,74.28,74.7,100270.0,69.6643,69.6643,68.9955,69.3856,100270.0
2023-12-14 10:00:00,74.73,74.73,74.04,74.48,48511.0,69.4135,69.4135,68.7726,69.1813,48511.0
2023-12-14 10:30:00,74.53,74.92,74.51,74.87,37908.0,69.2277,69.59,69.2091,69.5435,37908.0
2023-12-14 11:00:00,74.81,74.88,74.5,74.61,24435.0,69.4878,69.5528,69.1999,69.302,24435.0
2023-12-14 11:30:00,74.67,75.88,74.63,75.83,118653.0,69.3578,70.4817,69.3206,70.4352,118653.0
2023-12-14 12:00:00,75.84,75.9,75.21,75.22,26033.0,70.4445,70.5003,69.8593,69.8686,26033.0
2023-12-14 12:30:00,75.24,75.33,74.83,74.91,16606.0,69.8872,69.9708,69.5064,69.5807,16606.0
2023-12-14 13:00:00,74.9,75.19,74.75,74.86,60932.0,69.5714,69.8408,69.4321,69.5342,60932.0
2023-12-14 13:30:00,74.78,74.84,74.4,74.56,34962.0,69.4599,69.5157,69.107,69.2556,34962.0
2023-12-14 14:00:00,74.55,74.6,74.25,74.41,28280.0,69.2463,69.2927,68.9676,69.1163,28280.0
2023-12-14 14:30:00,74.42,74.81,74.35,74.74,39233.0,69.1255,69.4878,69.0605,69.4228,39233.0
2023-12-14 15:00:00,74.81,75.19,74.75,75.07,45089.0,69.4878,69.8408,69.4321,69.7293,45089.0
2023-12-14 15:30:00,75.04,75.22,74.47,74.5,150942.0,69.7014,69.8686,69.172,69.1999,150942.0
2023-12-15 09:30:00,74.36,75.01,73.87,74.16,38935.0,69.0698,69.6736,68.6147,68.884,38935.0
2023-12-15 10:00:00,74.23,74.66,74.08,74.49,20753.0,68.9491,69.3485,68.8097,69.1906,20753.0
2023-12-15 10:30:00,74.49,74.51,73.98,74.34,24593.0,69.1906,69.2091,68.7169,69.0512,24593.0
2023-12-15 11:00:00,74.32,74.42,74.04,74.07,22341.0,69.0327,69.1255,68.7726,68.8004,22341.0
2023-12-15 11:30:00,74.03,74.24,73.94,74.05,21351.0,68.7633,68.9584,68.6797,68.7819,21351.0
2023-12-15 12:00:00,74.06,74.19,73.94,74.02,31840.0,68.7912,68.9119,68.6797,68.754,31840.0
2023-12-15 12:30:00,74.05,74.26,74.05,74.23,20496.0,68.7819,68.9769,68.7819,68.9491,20496.0
2023-12-15 13:00:00,74.21,74.21,73.64,73.79,12866.0,68.9305,68.9305,68.401,68.5404,12866.0
2023-12-15 13:30:00,73.82,73.93,73.59,73.68,13351.0,68.5682,68.6704,68.3546,68.4382,13351.0
2023-12-15 14:00:00,73.69,74.05,73.68,74.01,44463.0,68.4475,68.7819,68.4382,68.7447,44463.0
2023-12-15 14:30:00,74.04,74.25,73.99,74.04,15769.0,68.7726,68.9676,68.7261,68.7726,15769.0
2023-12-15 15:00:00,74.07,74.26,74.0,74.02,28332.0,68.8004,68.9769,68.7354,68.754,28332.0
2023-12-15 15:30:00,74.06,74.11,73.77,73.79,115213.0,68.7912,68.8376,68.5218,68.5404,115213.0
2023-12-18 09:30:00,73.55,74.53,73.26,74.36,11823.0,68.3174,69.2277,68.0481,69.0698,11823.0
2023-12-18 10:00:00,74.38,74.78,74.08,74.18,20722.0,69.0884,69.4599,68.8097,68.9026,20722.0
2023-12-18 10:30:00,74.08,74.56,74.07,74.55,22448.0,68.8097,69.2556,68.8004,69.2463,22448.0
2023-12-18 11:00:00,74.53,74.82,74.51,74.77,17543.0,69.2277,69.4971,69.2091,69.4506,17543.0
2023-12-18 11:30:00,74.77,74.78,74.52,74.56,12404.0,69.4506,69.4599,69.2184,69.2556,12404.0
2023-12-18 12:00:00,74.6,74.78,74.45,74.7,19477.0,69.2927,69.4599,69.1534,69.3856,19477.0
2023-12-18 12:30:00,74.71,74.77,74.63,74.74,15837.0,69.3949,69.4506,69.3206,69.4228,15837.0
2023-12-18 13:00:00,74.73,74.76,74.51,74.51,12461.0,69.4135,69.4414,69.2091,69.2091,12461.0
2023-12-18 13:30:00,74.51,74.61,74.48,74.5,7455.0,69.2091,69.302,69.1813,69.1999,7455.0
2023-12-18 14:00:00,74.5,74.56,74.29,74.41,13748.0,69.1999,69.2556,69.0048,69.1163,13748.0
2023-12-18 14:30:00,74.44,74.75,74.41,74.62,12237.0,69.1441,69.4321,69.1163,69.3113,12237.0
2023-12-18 15:00:00,74.58,74.58,74.35,74.35,11017.0,69.2742,69.2742,69.0605,69.0605,11017.0
2023-12-18 15:30:00,74.34,74.43,74.12,74.42,75398.0,69.0512,69.1348,68.8469,69.1255,75398.0
2023-12-19 09:30:00,74.74,75.18,74.68,74.76,7348.0,69.4228,69.8315,69.3671,69.4414,7348.0
2023-12-19 10:00:00,74.75,75.12,74.7,74.98,15122.0,69.4321,69.7757,69.3856,69.6457,15122.0
2023-12-19 10:30:00,74.93,75.42,74.87,75.33,12031.0,69.5993,70.0544,69.5435,69.9708,12031.0
2023-12-19 11:00:00,75.38,75.69,75.23,75.56,20306.0,70.0173,70.3052,69.8779,70.1844,20306.0
2023-12-19 11:30:00,75.57,75.66,75.43,75.47,10293.0,70.1937,70.2773,70.0637,70.1008,10293.0
2023-12-19 12:00:00,75.4,75.68,75.39,75.68,9280.0,70.0358,70.2959,70.0265,70.2959,9280.0
2023-12-19 12:30:00,75.72,75.83,75.69,75.81,10355.0,70.3331,70.4352,70.3052,70.4167,10355.0
2023-12-19 13:00:00,75.78,75.79,75.61,75.67,7192.0,70.3888,70.3981,70.2309,70.2866,7192.0
2023-12-19 13:30:00,75.63,75.92,75.63,75.81,9189.0,70.2495,70.5188,70.2495,70.4167,9189.0
2023-12-19 14:00:00,75.82,75.94,75.72,75.78,9425.0,70.4259,70.5374,70.3331,70.3888,9425.0
2023-12-19 14:30:00,75.8,75.82,75.59,75.64,12210.0,70.4074,70.4259,70.2123,70.2588,12210.0
2023-12-19 15:00:00,75.65,75.72,75.47,75.53,26600.0,70.268,70.3331,70.1008,70.1566,26600.0
2023-12-19 15:30:00,75.51,75.52,75.27,75.32,79458.0,70.138,70.1473,69.9151,69.9615,79458.0
2023-12-20 09:30:00,75.27,75.68,75.17,75.41,15943.0,69.9151,70.2959,69.8222,70.0451,15943.0
2023-12-20 10:00:00,75.5,75.76,75.46,75.48,6277.0,70.1287,70.3702,70.0916,70.1101,6277.0
2023-12-20 10:30:00,75.52,75.85,75.52,75.8,10180.0,70.1473,70.4538,70.1473,70.4074,10180.0
2023-12-20 11:00:00,75.8,75.95,75.77,75.93,7425.0,70.4074,70.5467,70.3795,70.5281,7425.0
2023-12-20 11:30:00,75.91,76.07,75.88,75.96,13752.0,70.5095,70.6582,70.4817,70.556,13752.0
2023-12-20 12:00:00,76.0,76.15,75.91,76.11,9018.0,70.5931,70.7325,70.5095,70.6953,9018.0
2023-12-20 12:30:00,76.11,76.3,76.08,76.24,7925.0,70.6953,70.8718,70.6675,70.8161,7925.0
2023-12-20 13:00:00,76.21,76.21,76.09,76.14,9994.0,70.7882,70.7882,70.6767,70.7232,9994.0
2023-12-20 13:30:00,76.11,76.15,76.07,76.09,8494.0,70.6953,70.7325,70.6582,70.6767,8494.0
2023-12-20 14:00:00,76.12,76.3,75.97,76.27,11526.0,70.7046,70.8718,70.5653,70.8439,11526.0
2023-12-20 14:30:00,76.29,76.29,75.33,75.35,13261.0,70.8625,70.8625,69.9708,69.9894,13261.0
2023-12-20 15:00:00,75.24,75.63,74.95,75.28,14003.0,69.8872,70.2495,69.6178,69.9244,14003.0
2023-12-20 15:30:00,75.34,75.66,75.13,75.2,59833.0,69.9801,70.2773,69.785,69.8501,59833.0
2023-12-21 09:30:00,75.86,76.7,75.62,75.83,13969.0,70.4631,71.2433,70.2402,70.4352,13969.0
2023-12-21 10:00:00,75.8,76.11,75.61,75.82,9827.0,70.4074,70.6953,70.2309,70.4259,9827.0
2023-12-21 10:30:00,75.83,75.92,75.55,75.77,9296.0,70.4352,70.5188,70.1752,70.3795,9296.0
2023-12-21 11:00:00,75.77,75.84,75.55,75.55,6190.0,70.3795,70.4445,70.1752,70.1752,6190.0
2023-12-21 11:30:00,75.6,75.6,75.26,75.42,9575.0,70.2216,70.2216,69.9058,70.0544,9575.0
2023-12-21 12:00:00,75.32,75.41,75.15,75.39,6622.0,69.9615,70.0451,69.8036,70.0265,6622.0
2023-12-21 12:30:00,75.28,75.28,75.13,75.19,5851.0,69.9244,69.9244,69.785,69.8408,5851.0
2023-12-21 13:00:00,75.25,75.31,74.82,75.07,7288.0,69.8965,69.9522,69.4971,69.7293,7288.0
2023-12-21 13:30:00,75.19,75.39,75.11,75.39,6510.0,69.8408,70.0265,69.7665,70.0265,6510.0
2023-12-21 14:00:00,75.36,75.37,75.02,75.14,16201.0,69.9987,70.008,69.6829,69.7943,16201.0
2023-12-21 14:30:00,75.15,75.27,75.13,75.2,8840.0,69.8036,69.9151,69.785,69.8501,8840.0
2023-12-21 15:00:00,75.22,75.31,75.11,75.17,12047.0,69.8686,69.9522,69.7665,69.8222,12047.0
2023-12-21 15:30:00,75.2,75.72,75.15,75.72,147934.0,69.8501,70.3331,69.8036,70.3331,147934.0
2023-12-22 09:30:00,74.48,75.13,73.58,74.6,37181.0,69.1813,69.785,68.3453,69.2927,37181.0
2023-12-22 10:00:00,74.57,74.77,74.32,74.6,19056.0,69.2649,69.4506,69.0327,69.2927,19056.0
2023-12-22 10:30:00,74.6,74.95,74.57,74.78,26885.0,69.2927,69.6178,69.2649,69.4599,26885.0
2023-12-22 11:00:00,74.72,74.75,74.46,74.51,21188.0,69.4042,69.4321,69.1627,69.2091,21188.0
2023-12-22 11:30:00,74.61,74.62,74.38,74.38,12905.0,69.302,69.3113,69.0884,69.0884,12905.0
2023-12-22 12:00:00,74.36,74.42,74.11,74.24,12621.0,69.0698,69.1255,68.8376,68.9584,12621.0
2023-12-22 12:30:00,74.23,74.36,74.17,74.27,13685.0,68.9491,69.0698,68.8933,68.9862,13685.0
2023-12-22 13:00:00,74.25,74.35,74.2,74.26,8475.0,68.9676,69.0605,68.9212,68.9769,8475.0
2023-12-22 13:30:00,74.31,74.47,74.23,74.4,9041.0,69.0234,69.172,68.9491,69.107,9041.0
2023-12-22 14:00:00,74.38,74.44,74.0,74.12,4107.0,69.0884,69.1441,68.7354,68.8469,4107.0
2023-12-22 14:30:00,73.99,74.51,73.96,74.51,5999.0,68.7261,69.2091,68.6983,69.2091,5999.0
2023-12-22 15:00:00,74.55,74.59,74.3,74.34,11472.0,69.2463,69.2835,69.0141,69.0512,11472.0
2023-12-22 15:30:00,74.34,74.55,74.33,74.43,58063.0,69.0512,69.2463,69.042,69.1348,58063.0
2023-12-26 09:30:00,74.78,75.26,74.44,74.62,12909.0,69.4599,69.9058,69.1441,69.3113,12909.0
2023-12-26 10:00:00,74.63,74.82,74.4,74.7,8445.0,69.3206,69.4971,69.107,69.3856,8445.0
2023-12-26 10:30:00,74.71,74.81,74.62,74.67,9413.0,69.3949,69.4878,69.3113,69.3578,9413.0
2023-12-26 11:00:00,74.69,75.1,74.68,75.01,20397.0,69.3763,69.7572,69.3671,69.6736,20397.0
2023-12-26 11:30:00,75.03,75.45,75.02,75.42,14088.0,69.6922,70.0823,69.6829,70.0544,14088.0
2023-12-26 12:00:00,75.46,75.69,75.26,75.26,10032.0,70.0916,70.3052,69.9058,69.9058,10032.0
2023-12-26 12:30:00,75.3,75.31,75.0,75.23,9065.0,69.9429,69.9522,69.6643,69.8779,9065.0
2023-12-26 13:00:00,75.23,75.42,75.23,75.31,8440.0,69.8779,70.0544,69.8779,69.9522,8440.0
2023-12-26 13:30:00,75.34,75.52,75.29,75.48,6856.0,69.9801,70.1473,69.9337,70.1101,6856.0
2023-12-26 14:00:00,75.49,75.58,75.42,75.55,9878.0,70.1194,70.203,70.0544,70.1752,9878.0
2023-12-26 14:30:00,75.54,75.75,75.51,75.75,12334.0,70.1659,70.3609,70.138,70.3609,12334.0
2023-12-26 15:00:00,75.71,75.91,75.62,75.68,13764.0,70.3238,70.5095,70.2402,70.2959,13764.0
2023-12-26 15:30:00,75.68,75.72,75.42,75.42,44791.0,70.2959,70.3331,70.0544,70.0544,44791.0
2023-12-27 09:30:00,75.74,75.82,75.42,75.71,7796.0,70.3516,70.4259,70.0544,70.3238,7796.0
2023-12-27 10:00:00,75.76,75.89,75.66,75.84,11666.0,70.3702,70.491,70.2773,70.4445,11666.0
2023-12-27 10:30:00,75.84,75.88,75.55,75.55,8553.0,70.4445,70.4817,70.1752,70.1752,8553.0
2023-12-27 11:00:00,75.54,75.84,75.49,75.83,10520.0,70.1659,70.4445,70.1194,70.4352,10520.0
2023-12-27 11:30:00,75.86,75.88,75.76,75.81,8874.0,70.4631,70.4817,70.3702,70.4167,8874.0
2023-12-27 12:00:00,75.77,75.77,75.59,75.64,7598.0,70.3795,70.3795,70.2123,70.2588,7598.0
2023-12-27 12:30:00,75.64,75.71,75.54,75.69,11094.0,70.2588,70.3238,70.1659,70.3052,11094.0
2023-12-27 13:00:00,75.72,76.02,75.71,75.79,11811.0,70.3331,70.6117,70.3238,70.3981,11811.0
2023-12-27 13:30:00,75.77,75.78,75.62,75.63,10938.0,70.3795,70.3888,70.2402,70.2495,10938.0
2023-12-27 14:00:00,75.59,75.66,75.34,75.48,13825.0,70.2123,70.2773,69.9801,70.1101,13825.0
2023-12-27 14:30:00,75.48,75.52,75.35,75.46,9568.0,70.1101,70.1473,69.9894,70.0916,9568.0
2023-12-27 15:00:00,75.48,75.61,75.45,75.54,71534.0,70.1101,70.2309,70.0823,70.1659,71534.0
2023-12-27 15:30:00,75.53,75.53,75.34,75.44,70442.0,70.1566,70.1566,69.9801,70.073,70442.0
2023-12-28 09:30:00,74.99,75.39,74.96,75.24,12137.0,69.655,70.0265,69.6271,69.8872,12137.0
2023-12-28 10:00:00,75.16,75.47,75.07,75.32,18835.0,69.8129,70.1008,69.7293,69.9615,18835.0
2023-12-28 10:30:00,75.37,75.37,74.93,75.01,49914.0,70.008,70.008,69.5993,69.6736,49914.0
2023-12-28 11:00:00,75.01,75.02,74.8,74.98,13555.0,69.6736,69.6829,69.4785,69.6457,13555.0
2023-12-28 11:30:00,74.97,75.16,74.91,75.06,11515.0,69.6364,69.8129,69.5807,69.72,11515.0
2023-12-28 12:00:00,75.05,75.15,75.02,75.03,11407.0,69.7107,69.8036,69.6829,69.6922,11407.0
2023-12-28 12:30:00,75.06,75.06,74.87,74.87,16223.0,69.72,69.72,69.5435,69.5435,16223.0
2023-12-28 13:00:00,74.88,74.96,74.79,74.93,15218.0,69.5528,69.6271,69.4692,69.5993,15218.0
2023-12-28 13:30:00,74.95,75.07,74.9,75.07,31159.0,69.6178,69.7293,69.5714,69.7293,31159.0
2023-12-28 14:00:00,75.06,75.29,75.05,75.25,11901.0,69.72,69.9337,69.7107,69.8965,11901.0
2023-12-28 14:30:00,75.27,75.32,75.06,75.07,18393.0,69.9151,69.9615,69.72,69.7293,18393.0
2023-12-28 15:00:00,75.05,75.05,74.87,75.0,22721.0,69.7107,69.7107,69.5435,69.6643,22721.0
2023-12-28 15:30:00,75.03,75.22,74.95,75.15,113279.0,69.6922,69.8686,69.6178,69.8036,113279.0
2023-12-29 09:30:00,75.19,75.7,74.59,75.53,26550.0,69.8408,70.3145,69.2835,70.1566,26550.0
2023-12-29 10:00:00,75.52,75.65,75.41,75.52,19203.0,70.1473,70.268,70.0451,70.1473,19203.0
2023-12-29 10:30:00,75.43,75.52,75.2,75.36,43669.0,70.0637,70.1473,69.8501,69.9987,43669.0
2023-12-29 11:00:00,75.32,75.43,75.27,75.34,18122.0,69.9615,70.0637,69.9151,69.9801,18122.0
2023-12-29 11:30:00,75.31,75.36,75.18,75.25,33993.0,69.9522,69.9987,69.8315,69.8965,33993.0
2023-12-29 12:00:00,75.25,75.34,74.85,74.89,19698.0,69.8965,69.9801,69.525,69.5621,19698.0
2023-12-29 12:30:00,74.85,74.98,74.72,74.91,11688.0,69.525,69.6457,69.4042,69.5807,11688.0
2023-12-29 13:00:00,74.93,75.11,74.8,75.01,11324.0,69.5993,69.7665,69.4785,69.6736,11324.0
2023-12-29 13:30:00,75.03,75.13,74.91,74.97,13953.0,69.6922,69.785,69.5807,69.6364,13953.0
2023-12-29 14:00:00,74.98,75.0,74.8,74.85,12838.0,69.6457,69.6643,69.4785,69.525,12838.0
2023-12-29 14:30:00,74.86,75.0,74.85,74.94,15644.0,69.5342,69.6643,69.525,69.6086,15644.0
2023-12-29 15:00:00,74.95,75.02,74.91,74.99,20173.0,69.6178,69.6829,69.5807,69.655,20173.0
2023-12-29 15:30:00,75.0,75.01,74.7,74.89,86251.0,69.6643,69.6736,69.3856,69.5621,86251.0
2024-01-02 09:30:00,74.49,74.79,74.15,74.74,26616.0,69.1906,69.4692,68.8748,69.4228,26616.0
2024-01-02 10:00:00,74.73,74.85,74.54,74.64,11903.0,69.4135,69.525,69.237,69.3299,11903.0
2024-01-02 10:30:00,74.68,74.95,74.42,74.55,16871.0,69.3671,69.6178,69.1255,69.2463,16871.0
2024-01-02 11:00:00,74.56,74.97,74.52,74.9,10151.0,69.2556,69.6364,69.2184,69.5714,10151.0
2024-01-02 11:30:00,74.89,75.25,74.89,75.2,13146.0,69.5621,69.8965,69.5621,69.8501,13146.0
2024-01-02 12:00:00,75.16,75.55,75.1,75.46,12847.0,69.8129,70.1752,69.7572,70.0916,12847.0
2024-01-02 12:30:00,75.47,75.72,75.45,75.7,11369.0,70.1008,70.3331,70.0823,70.3145,11369.0
2024-01-02 13:00:00,75.68,75.68,75.37,75.45,10547.0,70.2959,70.2959,70.008,70.0823,10547.0
2024-01-02 13:30:00,75.43,75.68,75.39,75.62,12100.0,70.0637,70.2959,70.0265,70.2402,12100.0
2024-01-02 14:00:00,75.58,75.68,75.22,75.26,21559.0,70.203,70.2959,69.8686,69.9058,21559.0
2024-01-02 14:30:00,75.26,75.3,74.84,74.84,16502.0,69.9058,69.9429,69.5157,69.5157,16502.0
2024-01-02 15:00:00,74.84,74.89,74.71,74.8,18595.0,69.5157,69.5621,69.3949,69.4785,18595.0
2024-01-02 15:30:00,74.79,75.42,74.79,75.41,89742.0,69.4692,70.0544,69.4692,70.0451,89742.0
2024-01-03 09:30:00,74.45,74.62,73.66,73.66,11703.0,69.1534,69.3113,68.4196,68.4196,11703.0
2024-01-03 10:00:00,73.85,74.02,73.04,73.12,19544.0,68.5961,68.754,67.8437,67.918,19544.0
2024-01-03 10:30:00,73.12,73.14,72.65,73.11,14188.0,67.918,67.9366,67.4815,67.9087,14188.0
2024-01-03 11:00:00,73.11,73.41,72.85,73.01,25503.0,67.9087,68.1874,67.6672,67.8159,25503.0
2024-01-03 11:30:00,73.05,73.16,72.81,73.03,36233.0,67.853,67.9552,67.6301,67.8344,36233.0
2024-01-03 12:00:00,73.02,73.02,72.69,72.81,19649.0,67.8251,67.8251,67.5186,67.6301,19649.0
2024-01-03 12:30:00,72.8,72.96,72.66,72.92,24786.0,67.6208,67.7694,67.4908,67.7323,24786.0
2024-01-03 13:00:00,72.9,73.17,72.88,73.06,15893.0,67.7137,67.9645,67.6951,67.8623,15893.0
2024-01-03 13:30:00,73.1,73.11,72.71,72.71,20738.0,67.8995,67.9087,67.5372,67.5372,20738.0
2024-01-03 14:00:00,72.65,72.91,72.51,72.73,14829.0,67.4815,67.723,67.3514,67.5558,14829.0
2024-01-03 14:30:00,72.81,72.84,72.58,72.58,22928.0,67.6301,67.658,67.4165,67.4165,22928.0
2024-01-03 15:00:00,72.56,72.56,72.21,72.33,27157.0,67.3979,67.3979,67.0728,67.1842,27157.0
2024-01-03 15:30:00,72.31,72.61,72.28,72.36,94260.0,67.1657,67.4443,67.1378,67.2121,94260.0
2024-01-04 09:30:00,71.95,72.4,71.5,72.34,19978.0,66.8313,67.2493,66.4133,67.1935,19978.0
2024-01-04 10:00:00,72.47,72.95,72.27,72.59,20491.0,67.3143,67.7601,67.1285,67.4257,20491.0
2024-01-04 10:30:00,72.54,72.61,72.37,72.59,11213.0,67.3793,67.4443,67.2214,67.4257,11213.0
2024-01-04 11:00:00,72.66,73.02,72.65,72.99,11505.0,67.4908,67.8251,67.4815,67.7973,11505.0
2024-01-04 11:30:00,72.95,73.09,72.67,72.67,9515.0,67.7601,67.8902,67.5,67.5,9515.0
2024-01-04 12:00:00,72.66,72.83,72.47,72.78,10768.0,67.4908,67.6487,67.3143,67.6022,10768.0
2024-01-04 12:30:00,72.77,72.86,72.69,72.83,8679.0,67.5929,67.6765,67.5186,67.6487,8679.0
2024-01-04 13:00:00,72.84,72.92,72.79,72.85,7898.0,67.658,67.7323,67.6115,67.6672,7898.0
2024-01-04 13:30:00,72.85,73.01,72.83,72.94,8505.0,67.6672,67.8159,67.6487,67.7508,8505.0
2024-01-04 14:00:00,72.93,73.33,72.91,73.25,19747.0,67.7416,68.1131,67.723,68.0388,19747.0
2024-01-04 14:30:00,73.2,73.3,73.06,73.24,13355.0,67.9923,68.0852,67.8623,68.0295,13355.0
2024-01-04 15:00:00,73.25,73.42,73.25,73.32,22443.0,68.0388,68.1967,68.0388,68.1038,22443.0
2024-01-04 15:30:00,73.31,73.52,73.3,73.45,95640.0,68.0945,68.2896,68.0852,68.2246,95640.0
2024-01-05 09:30:00,73.23,73.84,72.93,73.84,27305.0,68.0202,68.5868,67.7416,68.5868,27305.0
2024-01-05 10:00:00,73.84,74.26,73.83,74.06,19848.0,68.5868,68.9769,68.5775,68.7912,19848.0
2024-01-05 10:30:00,74.1,74.42,73.89,74.26,18986.0,68.8283,69.1255,68.6333,68.9769,18986.0
2024-01-05 11:00:00,74.28,74.36,73.83,73.92,17268.0,68.9955,69.0698,68.5775,68.6611,17268.0
2024-01-05 11:30:00,73.98,73.99,73.72,73.88,11825.0,68.7169,68.7261,68.4753,68.624,11825.0
2024-01-05 12:00:00,73.88,73.94,73.71,73.77,18133.0,68.624,68.6797,68.4661,68.5218,18133.0
2024-01-05 12:30:00,73.77,73.93,73.71,73.77,13812.0,68.5218,68.6704,68.4661,68.5218,13812.0
2024-01-05 13:00:00,73.71,74.08,73.7,74.08,13830.0,68.4661,68.8097,68.4568,68.8097,13830.0
2024-01-05 13:30:00,74.12,74.38,74.08,74.34,22279.0,68.8469,69.0884,68.8097,69.0512,22279.0
2024-01-05 14:00:00,74.38,74.48,74.26,74.31,37712.0,69.0884,69.1813,68.9769,69.0234,37712.0
2024-01-05 14:30:00,74.3,74.43,73.99,74.03,31195.0,69.0141,69.1348,68.7261,68.7633,31195.0
2024-01-05 15:00:00,74.02,74.31,73.97,74.25,37392.0,68.754,69.0234,68.7076,68.9676,37392.0
2024-01-05 15:30:00,74.25,74.43,74.0,74.4,166772.0,68.9676,69.1348,68.7354,69.107,166772.0
2024-01-08 09:30:00,74.73,75.38,74.53,75.33,16252.0,69.4135,70.0173,69.2277,69.9708,16252.0
2024-01-08 10:00:00,75.37,75.75,75.14,75.65,27288.0,70.008,70.3609,69.7943,70.268,27288.0
2024-01-08 10:30:00,75.69,75.88,75.37,75.44,21666.0,70.3052,70.4817,70.008,70.073,21666.0
2024-01-08 11:00:00,75.37,75.49,75.26,75.39,14130.0,70.008,70.1194,69.9058,70.0265,14130.0
2024-01-08 11:30:00,75.34,75.44,74.99,75.09,19800.0,69.9801,70.073,69.655,69.7479,19800.0
2024-01-08 12:00:00,75.09,75.1,74.74,74.74,12716.0,69.7479,69.7572,69.4228,69.4228,12716.0
2024-01-08 12:30:00,74.77,75.11,74.74,75.05,19271.0,69.4506,69.7665,69.4228,69.7107,19271.0
2024-01-08 13:00:00,75.07,75.22,74.99,75.08,16483.0,69.7293,69.8686,69.655,69.7386,16483.0
2024-01-08 13:30:00,75.08,75.08,74.85,74.9,17547.0,69.7386,69.7386,69.525,69.5714,17547.0
2024-01-08 14:00:00,74.93,75.11,74.83,75.09,20632.0,69.5993,69.7665,69.5064,69.7479,20632.0
2024-01-08 14:30:00,75.11,75.23,75.06,75.19,21334.0,69.7665,69.8779,69.72,69.8408,21334.0
2024-01-08 15:00:00,75.19,75.2,74.79,74.83,31671.0,69.8408,69.8501,69.4692,69.5064,31671.0
2024-01-08 15:30:00,74.78,75.01,74.78,74.79,155600.0,69.4599,69.6736,69.4599,69.4692,155600.0
2024-01-09 09:30:00,74.19,74.85,74.12,74.63,9649.0,68.9119,69.525,68.8469,69.3206,9649.0
2024-01-09 10:00:00,74.67,74.76,74.46,74.55,12796.0,69.3578,69.4414,69.1627,69.2463,12796.0
2024-01-09 10:30:00,74.56,74.59,74.21,74.32,12555.0,69.2556,69.2835,68.9305,69.0327,12555.0
2024-01-09 11:00:00,74.28,74.56,74.26,74.56,5559.0,68.9955,69.2556,68.9769,69.2556,5559.0
2024-01-09 11:30:00,74.61,74.65,74.41,74.55,6309.0,69.302,69.3392,69.1163,69.2463,6309.0
2024-01-09 12:00:00,74.6,74.81,74.55,74.77,7044.0,69.2927,69.4878,69.2463,69.4506,7044.0
2024-01-09 12:30:00,74.73,74.88,74.7,74.8,9566.0,69.4135,69.5528,69.3856,69.4785,9566.0
2024-01-09 13:00:00,74.81,75.04,74.81,74.91,8121.0,69.4878,69.7014,69.4878,69.5807,8121.0
2024-01-09 13:30:00,74.89,75.28,74.84,75.2,8169.0,69.5621,69.9244,69.5157,69.8501,8169.0
2024-01-09 14:00:00,75.21,75.26,75.06,75.08,12809.0,69.8593,69.9058,69.72,69.7386,12809.0
2024-01-09 14:30:00,75.08,75.29,75.07,75.26,14312.0,69.7386,69.9337,69.7293,69.9058,14312.0
2024-01-09 15:00:00,75.28,75.38,75.23,75.35,13121.0,69.9244,70.0173,69.8779,69.9894,13121.0
2024-01-09 15:30:00,75.35,75.35,75.07,75.12,88128.0,69.9894,69.9894,69.7293,69.7757,88128.0
2024-01-10 09:30:00,74.86,75.11,74.38,74.41,14864.0,69.5342,69.7665,69.0884,69.1163,14864.0
2024-01-10 10:00:00,74.41,74.41,73.82,74.27,15160.0,69.1163,69.1163,68.5682,68.9862,15160.0
2024-01-10 10:30:00,74.29,74.58,74.19,74.42,15147.0,69.0048,69.2742,68.9119,69.1255,15147.0
2024-01-10 11:00:00,74.48,74.52,74.18,74.31,12972.0,69.1813,69.2184,68.9026,69.0234,12972.0
2024-01-10 11:30:00,74.31,74.57,74.22,74.57,14451.0,69.0234,69.2649,68.9398,69.2649,14451.0
2024-01-10 12:00:00,74.53,74.68,74.46,74.64,11219.0,69.2277,69.3671,69.1627,69.3299,11219.0
2024-01-10 12:30:00,74.62,74.71,74.53,74.68,9926.0,69.3113,69.3949,69.2277,69.3671,9926.0
2024-01-10 13:00:00,74.65,74.74,74.47,74.47,13548.0,69.3392,69.4228,69.172,69.172,13548.0
2024-01-10 13:30:00,74.47,74.52,74.36,74.45,15120.0,69.172,69.2184,69.0698,69.1534,15120.0
2024-01-10 14:00:00,74.44,74.57,74.36,74.52,11051.0,69.1441,69.2649,69.0698,69.2184,11051.0
2024-01-10 14:30:00,74.5,74.53,74.32,74.39,18520.0,69.1999,69.2277,69.0327,69.0977,18520.0
2024-01-10 15:00:00,74.44,74.55,74.38,74.5,38013.0,69.1441,69.2463,69.0884,69.1999,38013.0
2024-01-10 15:30:00,74.5,74.51,74.16,74.35,79993.0,69.1999,69.2091,68.884,69.0605,79993.0
2024-01-11 09:30:00,74.04,74.3,73.5,73.5,8397.0,68.7726,69.0141,68.271,68.271,8397.0
2024-01-11 10:00:00,73.54,73.54,72.99,73.05,7865.0,68.3082,68.3082,67.7973,67.853,7865.0
2024-01-11 10:30:00,73.01,73.36,72.78,72.86,10459.0,67.8159,68.141,67.6022,67.6765,10459.0
2024-01-11 11:00:00,72.91,73.03,72.77,72.8,8225.0,67.723,67.8344,67.5929,67.6208,8225.0
2024-01-11 11:30:00,72.71,72.92,72.7,72.79,11906.0,67.5372,67.7323,67.5279,67.6115,11906.0
2024-01-11 12:00:00,72.78,73.04,72.75,72.92,16198.0,67.6022,67.8437,67.5744,67.7323,16198.0
2024-01-11 12:30:00,72.97,73.23,72.97,73.19,8088.0,67.7787,68.0202,67.7787,67.9831,8088.0
2024-01-11 13:00:00,73.21,73.36,73.19,73.31,9018.0,68.0016,68.141,67.9831,68.0945,9018.0
2024-01-11 13:30:00,73.27,73.28,73.03,73.25,9864.0,68.0574,68.0667,67.8344,68.0388,9864.0
2024-01-11 14:00:00,73.25,73.32,73.08,73.17,11818.0,68.0388,68.1038,67.8809,67.9645,11818.0
2024-01-11 14:30:00,73.19,73.25,73.11,73.23,11106.0,67.9831,68.0388,67.9087,68.0202,11106.0
2024-01-11 15:00:00,73.22,73.22,72.95,73.07,14046.0,68.0109,68.0109,67.7601,67.8716,14046.0
2024-01-11 15:30:00,73.05,73.3,73.03,73.16,80396.0,67.853,68.0852,67.8344,67.9552,80396.0
2024-01-12 09:30:00,73.27,73.69,72.82,73.08,19144.0,68.0574,68.4475,67.6394,67.8809,19144.0
2024-01-12 10:00:00,73.05,73.05,72.25,72.35,14426.0,67.853,67.853,67.1099,67.2028,14426.0
2024-01-12 10:30:00,72.35,72.35,71.91,72.08,18968.0,67.2028,67.2028,66.7941,66.952,18968.0
2024-01-12 11:00:00,72.06,72.49,72.0,72.42,14539.0,66.9334,67.3329,66.8777,67.2678,14539.0
2024-01-12 11:30:00,72.36,72.42,72.0,72.03,19668.0,67.2121,67.2678,66.8777,66.9056,19668.0
2024-01-12 12:00:00,72.05,72.29,71.98,72.16,86439.0,66.9242,67.1471,66.8591,67.0263,86439.0
2024-01-12 12:30:00,72.17,72.42,72.14,72.37,15792.0,67.0356,67.2678,67.0078,67.2214,15792.0
2024-01-12 13:00:00,72.4,72.87,72.4,72.83,10731.0,67.2493,67.6858,67.2493,67.6487,10731.0
2024-01-12 13:30:00,72.81,72.84,72.71,72.71,17763.0,67.6301,67.658,67.5372,67.5372,17763.0
2024-01-12 14:00:00,72.73,72.77,72.63,72.73,20872.0,67.5558,67.5929,67.4629,67.5558,20872.0
2024-01-12 14:30:00,72.72,72.72,72.4,72.4,20524.0,67.5465,67.5465,67.2493,67.2493,20524.0
2024-01-12 15:00:00,72.39,72.45,72.31,72.43,25138.0,67.24,67.2957,67.1657,67.2771,25138.0
2024-01-12 15:30:00,72.44,72.76,72.42,72.74,144775.0,67.2864,67.5836,67.2678,67.5651,144775.0
2024-01-16 09:30:00,72.02,72.02,71.25,71.6,27890.0,66.8963,66.8963,66.1811,66.5062,27890.0
2024-01-16 10:00:00,71.54,72.1,71.28,72.1,38840.0,66.4504,66.9706,66.2089,66.9706,38840.0
2024-01-16 10:30:00,72.1,72.6,72.0,72.33,44366.0,66.9706,67.435,66.8777,67.1842,44366.0
2024-01-16 11:00:00,72.39,72.54,72.04,72.42,35370.0,67.24,67.3793,66.9149,67.2678,35370.0
2024-01-16 11:30:00,72.41,72.57,72.27,72.42,32327.0,67.2585,67.4072,67.1285,67.2678,32327.0
2024-01-16 12:00:00,72.39,72.44,72.16,72.31,27376.0,67.24,67.2864,67.0263,67.1657,27376.0
2024-01-16 12:30:00,72.29,72.59,72.26,72.5,24803.0,67.1471,67.4257,67.1192,67.3421,24803.0
2024-01-16 13:00:00,72.48,72.92,72.48,72.79,50739.0,67.3236,67.7323,67.3236,67.6115,50739.0
2024-01-16 13:30:00,72.83,72.86,72.36,72.45,66652.0,67.6487,67.6765,67.2121,67.2957,66652.0
2024-01-16 14:00:00,72.5,72.66,72.34,72.34,33424.0,67.3421,67.4908,67.1935,67.1935,33424.0
2024-01-16 14:30:00,72.33,72.56,72.22,72.55,21546.0,67.1842,67.3979,67.0821,67.3886,21546.0
2024-01-16 15:00:00,72.59,72.7,72.22,72.22,54785.0,67.4257,67.5279,67.0821,67.0821,54785.0
2024-01-16 15:30:00,72.28,72.81,72.21,72.77,164814.0,67.1378,67.6301,67.0728,67.5929,164814.0
2024-01-17 09:30:00,72.17,73.0,72.17,72.6,8566.0,67.0356,67.8066,67.0356,67.435,8566.0
2024-01-17 10:00:00,72.73,73.07,72.44,72.44,9656.0,67.5558,67.8716,67.2864,67.2864,9656.0
2024-01-17 10:30:00,72.4,72.69,72.4,72.59,21708.0,67.2493,67.5186,67.2493,67.4257,21708.0
2024-01-17 11:00:00,72.63,72.69,72.52,72.57,20572.0,67.4629,67.5186,67.3607,67.4072,20572.0
2024-01-17 11:30:00,72.57,72.85,72.53,72.8,17733.0,67.4072,67.6672,67.37,67.6208,17733.0
2024-01-17 12:00:00,72.79,73.0,72.75,72.84,21062.0,67.6115,67.8066,67.5744,67.658,21062.0
2024-01-17 12:30:00,72.83,73.04,72.68,72.95,13964.0,67.6487,67.8437,67.5093,67.7601,13964.0
2024-01-17 13:00:00,72.95,73.01,72.7,72.71,24076.0,67.7601,67.8159,67.5279,67.5372,24076.0
2024-01-17 13:30:00,72.7,72.71,72.56,72.7,27633.0,67.5279,67.5372,67.3979,67.5279,27633.0
2024-01-17 14:00:00,72.75,72.87,72.65,72.66,17697.0,67.5744,67.6858,67.4815,67.4908,17697.0
2024-01-17 14:30:00,72.67,72.86,72.66,72.8,22286.0,67.5,67.6765,67.4908,67.6208,22286.0
2024-01-17 15:00:00,72.81,72.82,72.49,72.52,35742.0,67.6301,67.6394,67.3329,67.3607,35742.0
2024-01-17 15:30:00,72.52,72.75,72.45,72.64,128206.0,67.3607,67.5744,67.2957,67.4722,128206.0
2024-01-18 09:30:00,73.05,73.05,71.85,72.12,14398.0,67.853,67.853,66.7384,66.9892,14398.0
2024-01-18 10:00:00,72.02,72.5,71.9,72.27,17547.0,66.8963,67.3421,66.7848,67.1285,17547.0
2024-01-18 10:30:00,72.27,72.56,71.97,72.0,21352.0,67.1285,67.3979,66.8498,66.8777,21352.0
2024-01-18 11:00:00,71.99,72.13,71.82,71.92,7306.0,66.8684,66.9985,66.7105,66.8034,7306.0
2024-01-18 11:30:00,71.86,72.05,71.74,71.84,8773.0,66.7477,66.9242,66.6362,66.7291,8773.0
2024-01-18 12:00:00,71.71,71.82,71.55,71.68,8673.0,66.6083,66.7105,66.4597,66.5805,8673.0
2024-01-18 12:30:00,71.67,71.73,71.52,71.65,10620.0,66.5712,66.6269,66.4319,66.5526,10620.0
2024-01-18 13:00:00,71.65,71.65,71.31,71.4,16769.0,66.5526,66.5526,66.2368,66.3204,16769.0
2024-01-18 13:30:00,71.4,71.67,71.4,71.6,11670.0,66.3204,66.5712,66.3204,66.5062,11670.0
2024-01-18 14:00:00,71.6,71.89,71.6,71.87,31133.0,66.5062,66.7755,66.5062,66.757,31133.0
2024-01-18 14:30:00,71.93,72.2,71.87,72.04,24894.0,66.8127,67.0635,66.757,66.9149,24894.0
2024-01-18 15:00:00,72.0,72.34,71.98,72.27,17586.0,66.8777,67.1935,66.8591,67.1285,17586.0
2024-01-18 15:30:00,72.28,72.55,72.26,72.48,136276.0,67.1378,67.3886,67.1192,67.3236,136276.0
2024-01-19 09:30:00,72.46,72.81,71.81,72.08,11906.0,67.305,67.6301,66.7012,66.952,11906.0
2024-01-19 10:00:00,72.07,72.19,71.87,72.11,8220.0,66.9427,67.0542,66.757,66.9799,8220.0
2024-01-19 10:30:00,72.14,72.33,71.99,72.01,15161.0,67.0078,67.1842,66.8684,66.887,15161.0
2024-01-19 11:00:00,72.03,72.35,71.93,72.03,14501.0,66.9056,67.2028,66.8127,66.9056,14501.0
2024-01-19 11:30:00,72.03,72.19,71.89,72.13,16447.0,66.9056,67.0542,66.7755,66.9985,16447.0
2024-01-19 12:00:00,72.13,72.21,71.98,72.18,5857.0,66.9985,67.0728,66.8591,67.0449,5857.0
2024-01-19 12:30:00,72.17,72.31,72.11,72.21,10317.0,67.0356,67.1657,66.9799,67.0728,10317.0
2024-01-19 13:00:00,72.21,72.51,72.09,72.46,14287.0,67.0728,67.3514,66.9613,67.305,14287.0
2024-01-19 13:30:00,72.48,72.61,72.3,72.52,25681.0,67.3236,67.4443,67.1564,67.3607,25681.0
2024-01-19 14:00:00,72.54,73.11,72.54,73.03,13746.0,67.3793,67.9087,67.3793,67.8344,13746.0
2024-01-19 14:30:00,73.13,73.13,72.94,73.03,23304.0,67.9273,67.9273,67.7508,67.8344,23304.0
2024-01-19 15:00:00,73.04,73.11,72.99,73.04,26370.0,67.8437,67.9087,67.7973,67.8437,26370.0
2024-01-19 15:30:00,73.02,73.23,72.99,73.22,82332.0,67.8251,68.0202,67.7973,68.0109,82332.0
2024-01-22 09:30:00,73.37,74.07,73.2,74.03,10730.0,68.1502,68.8004,67.9923,68.7633,10730.0
2024-01-22 10:00:00,74.05,74.05,73.41,73.46,17232.0,68.7819,68.7819,68.1874,68.2338,17232.0
2024-01-22 10:30:00,73.47,73.47,73.17,73.19,6622.0,68.2431,68.2431,67.9645,67.9831,6622.0
2024-01-22 11:00:00,73.19,73.31,73.08,73.14,11269.0,67.9831,68.0945,67.8809,67.9366,11269.0
2024-01-22 11:30:00,73.15,73.19,73.0,73.01,17667.0,67.9459,67.9831,67.8066,67.8159,17667.0
2024-01-22 12:00:00,73.03,73.23,73.02,73.23,13967.0,67.8344,68.0202,67.8251,68.0202,13967.0
2024-01-22 12:30:00,73.23,73.32,73.19,73.22,9618.0,68.0202,68.1038,67.9831,68.0109,9618.0
2024-01-22 13:00:00,73.22,73.31,72.97,72.97,10780.0,68.0109,68.0945,67.7787,67.7787,10780.0
2024-01-22 13:30:00,73.0,73.26,72.91,73.26,10729.0,67.8066,68.0481,67.723,68.0481,10729.0
2024-01-22 14:00:00,73.25,73.31,73.06,73.1,24079.0,68.0388,68.0945,67.8623,67.8995,24079.0
2024-01-22 14:30:00,73.09,73.27,73.09,73.25,23391.0,67.8902,68.0574,67.8902,68.0388,23391.0
2024-01-22 15:00:00,73.25,73.55,73.13,73.55,17494.0,68.0388,68.3174,67.9273,68.3174,17494.0
2024-01-22 15:30:00,73.54,74.1,73.5,74.09,93066.0,68.3082,68.8283,68.271,68.819,93066.0
2024-01-23 09:30:00,74.89,75.17,74.47,74.97,13062.0,69.5621,69.8222,69.172,69.6364,13062.0
2024-01-23 10:00:00,74.96,75.26,74.94,75.01,10919.0,69.6271,69.9058,69.6086,69.6736,10919.0
2024-01-23 10:30:00,75.0,75.02,74.33,74.66,15337.0,69.6643,69.6829,69.042,69.3485,15337.0
2024-01-23 11:00:00,74.73,74.74,74.5,74.59,7145.0,69.4135,69.4228,69.1999,69.2835,7145.0
2024-01-23 11:30:00,74.56,74.56,74.31,74.46,17108.0,69.2556,69.2556,69.0234,69.1627,17108.0
2024-01-23 12:00:00,74.5,74.5,74.1,74.25,10575.0,69.1999,69.1999,68.8283,68.9676,10575.0
2024-01-23 12:30:00,74.28,74.35,74.11,74.32,6408.0,68.9955,69.0605,68.8376,69.0327,6408.0
2024-01-23 13:00:00,74.34,74.52,74.24,74.42,24351.0,69.0512,69.2184,68.9584,69.1255,24351.0
2024-01-23 13:30:00,74.41,74.61,74.36,74.53,19237.0,69.1163,69.302,69.0698,69.2277,19237.0
2024-01-23 14:00:00,74.48,74.59,74.41,74.47,9210.0,69.1813,69.2835,69.1163,69.172,9210.0
2024-01-23 14:30:00,74.45,74.52,74.34,74.49,17093.0,69.1534,69.2184,69.0512,69.1906,17093.0
2024-01-23 15:00:00,74.5,74.58,74.45,74.5,28710.0,69.1999,69.2742,69.1534,69.1999,28710.0
2024-01-23 15:30:00,74.48,74.75,74.28,74.71,90383.0,69.1813,69.4321,68.9955,69.3949,90383.0
2024-01-24 09:30:00,75.44,75.44,74.34,74.4,22801.0,70.073,70.073,69.0512,69.107,22801.0
2024-01-24 10:00:00,74.28,74.28,73.84,73.97,20182.0,68.9955,68.9955,68.5868,68.7076,20182.0
2024-01-24 10:30:00,73.96,74.19,73.7,74.1,25267.0,68.6983,68.9119,68.4568,68.8283,25267.0
2024-01-24 11:00:00,74.15,74.49,74.13,74.47,8585.0,68.8748,69.1906,68.8562,69.172,8585.0
2024-01-24 11:30:00,74.42,74.5,74.25,74.49,18469.0,69.1255,69.1999,68.9676,69.1906,18469.0
2024-01-24 12:00:00,74.49,74.61,74.26,74.42,21188.0,69.1906,69.302,68.9769,69.1255,21188.0
2024-01-24 12:30:00,74.41,74.43,74.15,74.35,14290.0,69.1163,69.1348,68.8748,69.0605,14290.0
2024-01-24 13:00:00,74.47,74.47,74.17,74.27,15072.0,69.172,69.172,68.8933,68.9862,15072.0
2024-01-24 13:30:00,74.25,74.36,74.13,74.23,7744.0,68.9676,69.0698,68.8562,68.9491,7744.0
2024-01-24 14:00:00,74.25,74.33,74.1,74.13,6387.0,68.9676,69.042,68.8283,68.8562,6387.0
2024-01-24 14:30:00,74.14,74.35,74.04,74.31,6354.0,68.8655,69.0605,68.7726,69.0234,6354.0
2024-01-24 15:00:00,74.31,74.31,73.96,73.98,19888.0,69.0234,69.0234,68.6983,68.7169,19888.0
2024-01-24 15:30:00,73.98,74.0,73.46,73.47,99197.0,68.7169,68.7354,68.2338,68.2431,99197.0
2024-01-25 09:30:00,73.94,74.45,73.94,74.32,32348.0,68.6797,69.1534,68.6797,69.0327,32348.0
2024-01-25 10:00:00,74.32,74.8,74.23,74.42,87400.0,69.0327,69.4785,68.9491,69.1255,87400.0
2024-01-25 10:30:00,74.4,74.4,73.72,73.78,18228.0,69.107,69.107,68.4753,68.5311,18228.0
2024-01-25 11:00:00,73.77,74.22,73.77,74.09,10059.0,68.5218,68.9398,68.5218,68.819,10059.0
2024-01-25 11:30:00,74.23,74.31,74.12,74.13,8770.0,68.9491,69.0234,68.8469,68.8562,8770.0
2024-01-25 12:00:00,74.13,74.22,73.96,74.05,21728.0,68.8562,68.9398,68.6983,68.7819,21728.0
2024-01-25 12:30:00,74.03,74.03,73.55,73.77,20099.0,68.7633,68.7633,68.3174,68.5218,20099.0
2024-01-25 13:00:00,73.82,74.22,73.79,74.1,9582.0,68.5682,68.9398,68.5404,68.8283,9582.0
2024-01-25 13:30:00,74.1,74.29,74.02,74.12,19217.0,68.8283,69.0048,68.754,68.8469,19217.0
2024-01-25 14:00:00,74.13,74.61,74.12,74.61,8723.0,68.8562,69.302,68.8469,69.302,8723.0
2024-01-25 14:30:00,74.62,74.68,74.4,74.48,14994.0,69.3113,69.3671,69.107,69.1813,14994.0
2024-01-25 15:00:00,74.49,74.5,74.28,74.4,7702.0,69.1906,69.1999,68.9955,69.107,7702.0
2024-01-25 15:30:00,74.4,74.86,74.38,74.85,69257.0,69.107,69.5342,69.0884,69.525,69257.0
2024-01-26 09:30:00,75.43,76.0,75.33,75.66,18902.0,70.0637,70.5931,69.9708,70.2773,18902.0
2024-01-26 10:00:00,75.78,76.41,75.69,76.41,12270.0,70.3888,70.974,70.3052,70.974,12270.0
2024-01-26 10:30:00,76.41,76.54,76.24,76.53,21777.0,70.974,71.0947,70.8161,71.0854,21777.0
2024-01-26 11:00:00,76.48,76.54,76.04,76.24,21362.0,71.039,71.0947,70.6303,70.8161,21362.0
2024-01-26 11:30:00,76.18,76.63,76.18,76.59,21611.0,70.7603,71.1783,70.7603,71.1412,21611.0
2024-01-26 12:00:00,76.59,76.71,76.43,76.65,16106.0,71.1412,71.2526,70.9926,71.1969,16106.0
2024-01-26 12:30:00,76.67,76.68,76.23,76.47,20487.0,71.2155,71.2248,70.8068,71.0297,20487.0
2024-01-26 13:00:00,76.46,76.56,76.4,76.56,18776.0,71.0204,71.1133,70.9647,71.1133,18776.0
2024-01-26 13:30:00,76.56,76.57,76.35,76.39,15393.0,71.1133,71.1226,70.9182,70.9554,15393.0
2024-01-26 14:00:00,76.44,76.67,76.41,76.59,15100.0,71.0018,71.2155,70.974,71.1412,15100.0
2024-01-26 14:30:00,76.55,76.63,76.31,76.38,13271.0,71.104,71.1783,70.8811,70.9461,13271.0
2024-01-26 15:00:00,76.38,76.56,76.32,76.47,20284.0,70.9461,71.1133,70.8904,71.0297,20284.0
2024-01-26 15:30:00,76.44,76.48,76.14,76.31,134989.0,71.0018,71.039,70.7232,70.8811,134989.0
2024-01-29 09:30:00,76.09,76.46,75.99,76.3,34482.0,70.6767,71.0204,70.5839,70.8718,34482.0
2024-01-29 10:00:00,76.3,76.7,76.23,76.67,128002.0,70.8718,71.2433,70.8068,71.2155,128002.0
2024-01-29 10:30:00,76.63,76.7,76.18,76.18,87343.0,71.1783,71.2433,70.7603,70.7603,87343.0
2024-01-29 11:00:00,76.25,76.35,76.08,76.25,20934.0,70.8254,70.9182,70.6675,70.8254,20934.0
2024-01-29 11:30:00,76.21,76.21,75.76,75.87,13421.0,70.7882,70.7882,70.3702,70.4724,13421.0
2024-01-29 12:00:00,75.89,75.95,75.72,75.89,18177.0,70.491,70.5467,70.3331,70.491,18177.0
2024-01-29 12:30:00,75.91,76.26,75.88,76.25,13216.0,70.5095,70.8346,70.4817,70.8254,13216.0
2024-01-29 13:00:00,76.29,76.46,76.25,76.45,15356.0,70.8625,71.0204,70.8254,71.0111,15356.0
2024-01-29 13:30:00,76.49,76.56,76.39,76.41,8219.0,71.0483,71.1133,70.9554,70.974,8219.0
2024-01-29 14:00:00,76.42,76.6,76.37,76.52,12849.0,70.9833,71.1505,70.9368,71.0761,12849.0
2024-01-29 14:30:00,76.56,76.59,76.24,76.38,21826.0,71.1133,71.1412,70.8161,70.9461,21826.0
2024-01-29 15:00:00,76.43,77.11,76.43,77.04,51460.0,70.9926,71.6242,70.9926,71.5592,51460.0
2024-01-29 15:30:00,77.07,77.23,76.86,77.21,94220.0,71.587,71.7356,71.392,71.7171,94220.0
2024-01-30 09:30:00,76.52,77.35,76.34,77.3,7350.0,71.0761,71.8471,70.909,71.8007,7350.0
2024-01-30 10:00:00,77.21,77.55,77.12,77.55,12635.0,71.7171,72.0329,71.6335,72.0329,12635.0
2024-01-30 10:30:00,77.48,77.53,77.24,77.51,14843.0,71.9679,72.0143,71.7449,71.9957,14843.0
2024-01-30 11:00:00,77.5,77.7,77.4,77.56,17340.0,71.9864,72.1722,71.8935,72.0422,17340.0
2024-01-30 11:30:00,77.48,77.64,77.43,77.64,12245.0,71.9679,72.1165,71.9214,72.1165,12245.0
2024-01-30 12:00:00,77.62,77.63,77.34,77.37,15256.0,72.0979,72.1072,71.8378,71.8657,15256.0
2024-01-30 12:30:00,77.36,77.36,76.97,77.09,20042.0,71.8564,71.8564,71.4941,71.6056,20042.0
2024-01-30 13:00:00,77.12,77.19,76.94,77.0,15100.0,71.6335,71.6985,71.4663,71.522,15100.0
2024-01-30 13:30:00,77.01,77.18,76.92,77.18,30107.0,71.5313,71.6892,71.4477,71.6892,30107.0
2024-01-30 14:00:00,77.23,77.64,77.22,77.64,18462.0,71.7356,72.1165,71.7263,72.1165,18462.0
2024-01-30 14:30:00,77.65,77.65,77.53,77.62,20454.0,72.1258,72.1258,72.0143,72.0979,20454.0
2024-01-30 15:00:00,77.62,77.62,77.34,77.37,25090.0,72.0979,72.0979,71.8378,71.8657,25090.0
2024-01-30 15:30:00,77.37,77.58,77.22,77.47,106837.0,71.8657,72.0607,71.7263,71.9586,106837.0
2024-01-31 09:30:00,77.31,77.95,77.21,77.57,19999.0,71.8099,72.4044,71.7171,72.0514,19999.0
2024-01-31 10:00:00,77.61,77.64,77.0,77.31,23069.0,72.0886,72.1165,71.522,71.8099,23069.0
2024-01-31 10:30:00,77.42,77.46,77.08,77.32,12344.0,71.9121,71.9493,71.5963,71.8192,12344.0
2024-01-31 11:00:00,77.29,77.36,76.97,76.98,8286.0,71.7914,71.8564,71.4941,71.5034,8286.0
2024-01-31 11:30:00,76.95,76.95,76.56,76.7,7050.0,71.4756,71.4756,71.1133,71.2433,7050.0
2024-01-31 12:00:00,76.76,76.94,76.76,76.84,10460.0,71.2991,71.4663,71.2991,71.3734,10460.0
2024-01-31 12:30:00,76.84,76.84,76.44,76.74,8517.0,71.3734,71.3734,71.0018,71.2805,8517.0
2024-01-31 13:00:00,76.76,76.87,76.44,76.55,11669.0,71.2991,71.4012,71.0018,71.104,11669.0
2024-01-31 13:30:00,76.58,77.1,76.57,77.08,11916.0,71.1319,71.6149,71.1226,71.5963,11916.0
2024-01-31 14:00:00,77.1,77.13,76.43,76.43,10303.0,71.6149,71.6428,70.9926,70.9926,10303.0
2024-01-31 14:30:00,76.44,77.23,76.3,76.3,12309.0,71.0018,71.7356,70.8718,70.8718,12309.0
2024-01-31 15:00:00,76.19,76.25,75.41,75.74,19573.0,70.7696,70.8254,70.0451,70.3516,19573.0
2024-01-31 15:30:00,75.74,75.81,75.51,75.6,54648.0,70.3516,70.4167,70.138,70.2216,54648.0
2024-02-01 09:30:00,76.03,76.29,75.83,75.96,24483.0,70.621,70.8625,70.4352,70.556,24483.0
2024-02-01 10:00:00,75.94,76.28,75.74,76.28,8049.0,70.5374,70.8532,70.3516,70.8532,8049.0
2024-02-01 10:30:00,76.15,76.23,75.21,75.21,12058.0,70.7325,70.8068,69.8593,69.8593,12058.0
2024-02-01 11:00:00,75.25,75.43,75.02,75.08,9782.0,69.8965,70.0637,69.6829,69.7386,9782.0
2024-02-01 11:30:00,75.18,75.54,75.18,75.5,7999.0,69.8315,70.1659,69.8315,70.1287,7999.0
2024-02-01 12:00:00,75.59,75.92,75.47,75.48,6444.0,70.2123,70.5188,70.1008,70.1101,6444.0
2024-02-01 12:30:00,75.5,76.05,75.46,76.05,7616.0,70.1287,70.6396,70.0916,70.6396,7616.0
2024-02-01 13:00:00,75.95,76.17,75.82,76.14,4676.0,70.5467,70.751,70.4259,70.7232,4676.0
2024-02-01 13:30:00,76.18,76.37,76.03,76.16,6977.0,70.7603,70.9368,70.621,70.7418,6977.0
2024-02-01 14:00:00,76.22,76.45,76.17,76.36,7339.0,70.7975,71.0111,70.751,70.9275,7339.0
2024-02-01 14:30:00,76.36,76.6,76.22,76.58,8151.0,70.9275,71.1505,70.7975,71.1319,8151.0
2024-02-01 15:00:00,76.61,76.69,76.41,76.62,14173.0,71.1597,71.2341,70.974,71.169,14173.0
2024-02-01 15:30:00,76.67,77.06,76.58,77.06,88325.0,71.2155,71.5777,71.1319,71.5777,88325.0
2024-02-02 09:30:00,76.03,76.08,75.46,75.88,13565.0,70.621,70.6675,70.0916,70.4817,13565.0
2024-02-02 10:00:00,76.03,76.17,75.75,76.02,8666.0,70.621,70.751,70.3609,70.6117,8666.0
2024-02-02 10:30:00,75.94,76.1,75.7,75.91,5467.0,70.5374,70.686,70.3145,70.5095,5467.0
2024-02-02 11:00:00,75.92,76.23,75.89,76.23,9372.0,70.5188,70.8068,70.491,70.8068,9372.0
2024-02-02 11:30:00,76.24,76.28,76.07,76.13,7221.0,70.8161,70.8532,70.6582,70.7139,7221.0
2024-02-02 12:00:00,76.15,76.31,76.11,76.28,13342.0,70.7325,70.8811,70.6953,70.8532,13342.0
2024-02-02 12:30:00,76.27,76.33,75.92,76.27,17504.0,70.8439,70.8997,70.5188,70.8439,17504.0
2024-02-02 13:00:00,76.3,76.65,76.23,76.47,9187.0,70.8718,71.1969,70.8068,71.0297,9187.0
2024-02-02 13:30:00,76.46,76.77,76.41,76.7,9050.0,71.0204,71.3084,70.974,71.2433,9050.0
2024-02-02 14:00:00,76.74,76.94,76.64,76.81,12626.0,71.2805,71.4663,71.1876,71.3455,12626.0
2024-02-02 14:30:00,76.81,77.1,76.81,77.06,27146.0,71.3455,71.6149,71.3455,71.5777,27146.0
2024-02-02 15:00:00,77.07,77.24,76.74,76.93,34815.0,71.587,71.7449,71.2805,71.457,34815.0
2024-02-02 15:30:00,76.87,76.87,76.35,76.42,73409.0,71.4012,71.4012,70.9182,70.9833,73409.0
2024-02-05 09:30:00,75.7,75.7,75.04,75.12,9329.0,70.3145,70.3145,69.7014,69.7757,9329.0
2024-02-05 10:00:00,75.08,75.24,74.99,75.23,9401.0,69.7386,69.8872,69.655,69.8779,9401.0
2024-02-05 10:30:00,75.24,75.4,75.14,75.35,13665.0,69.8872,70.0358,69.7943,69.9894,13665.0
2024-02-05 11:00:00,75.39,76.01,75.37,75.92,24804.0,70.0265,70.6024,70.008,70.5188,24804.0
2024-02-05 11:30:00,75.94,76.15,75.85,76.11,20719.0,70.5374,70.7325,70.4538,70.6953,20719.0
2024-02-05 12:00:00,76.13,76.25,76.0,76.22,9621.0,70.7139,70.8254,70.5931,70.7975,9621.0
2024-02-05 12:30:00,76.23,76.35,76.07,76.16,18414.0,70.8068,70.9182,70.6582,70.7418,18414.0
2024-02-05 13:00:00,76.14,76.14,75.85,75.85,18835.0,70.7232,70.7232,70.4538,70.4538,18835.0
2024-02-05 13:30:00,75.86,76.13,75.83,76.03,11313.0,70.4631,70.7139,70.4352,70.621,11313.0
2024-02-05 14:00:00,76.06,76.14,75.88,76.04,16663.0,70.6489,70.7232,70.4817,70.6303,16663.0
2024-02-05 14:30:00,76.03,76.14,75.92,76.11,13412.0,70.621,70.7232,70.5188,70.6953,13412.0
2024-02-05 15:00:00,76.11,76.13,75.78,76.07,18707.0,70.6953,70.7139,70.3888,70.6582,18707.0
2024-02-05 15:30:00,76.07,76.13,75.77,76.1,92677.0,70.6582,70.7139,70.3795,70.686,92677.0
2024-02-06 09:30:00,75.94,76.85,75.94,76.47,10933.0,70.5374,71.3827,70.5374,71.0297,10933.0
2024-02-06 10:00:00,76.45,76.48,76.15,76.44,10820.0,71.0111,71.039,70.7325,71.0018,10820.0
2024-02-06 10:30:00,76.38,76.55,76.15,76.22,6733.0,70.9461,71.104,70.7325,70.7975,6733.0
2024-02-06 11:00:00,76.17,76.47,76.08,76.47,5914.0,70.751,71.0297,70.6675,71.0297,5914.0
2024-02-06 11:30:00,76.44,76.56,76.34,76.44,8599.0,71.0018,71.1133,70.909,71.0018,8599.0
2024-02-06 12:00:00,76.44,76.66,76.41,76.66,7209.0,71.0018,71.2062,70.974,71.2062,7209.0
2024-02-06 12:30:00,76.64,76.67,76.32,76.43,7165.0,71.1876,71.2155,70.8904,70.9926,7165.0
2024-02-06 13:00:00,76.46,76.55,76.26,76.43,18275.0,71.0204,71.104,70.8346,70.9926,18275.0
2024-02-06 13:30:00,76.44,76.65,76.42,76.43,10761.0,71.0018,71.1969,70.9833,70.9926,10761.0
2024-02-06 14:00:00,76.38,76.39,76.22,76.25,9469.0,70.9461,70.9554,70.7975,70.8254,9469.0
2024-02-06 14:30:00,76.24,76.39,76.07,76.3,10589.0,70.8161,70.9554,70.6582,70.8718,10589.0
2024-02-06 15:00:00,76.33,76.7,76.28,76.69,13799.0,70.8997,71.2433,70.8532,71.2341,13799.0
2024-02-06 15:30:00,76.69,76.87,76.56,76.83,111557.0,71.2341,71.4012,71.1133,71.3641,111557.0
2024-02-07 09:30:00,76.54,76.75,76.26,76.64,8531.0,71.0947,71.2898,70.8346,71.1876,8531.0
2024-02-07 10:00:00,76.73,77.54,76.71,77.53,39803.0,71.2712,72.0236,71.2526,72.0143,39803.0
2024-02-07 10:30:00,77.5,77.6,76.9,77.03,9102.0,71.9864,72.0793,71.4291,71.5499,9102.0
2024-02-07 11:00:00,77.0,77.38,76.96,77.26,9538.0,71.522,71.875,71.4848,71.7635,9538.0
2024-02-07 11:30:00,77.27,77.54,77.23,77.48,9516.0,71.7728,72.0236,71.7356,71.9679,9516.0
2024-02-07 12:00:00,77.48,77.63,77.34,77.63,26058.0,71.9679,72.1072,71.8378,72.1072,26058.0
2024-02-07 12:30:00,77.62,78.04,77.57,78.04,24120.0,72.0979,72.488,72.0514,72.488,24120.0
2024-02-07 13:00:00,78.08,78.28,78.0,78.27,23834.0,72.5252,72.7109,72.4509,72.7016,23834.0
2024-02-07 13:30:00,78.34,78.34,78.16,78.25,19070.0,72.7667,72.7667,72.5995,72.6831,19070.0
2024-02-07 14:00:00,78.28,78.52,78.25,78.49,21474.0,72.7109,72.9339,72.6831,72.906,21474.0
2024-02-07 14:30:00,78.5,78.6,78.4,78.43,46969.0,72.9153,73.0082,72.8224,72.8503,46969.0
2024-02-07 15:00:00,78.41,78.68,78.39,78.53,157748.0,72.8317,73.0825,72.8131,72.9432,157748.0
2024-02-07 15:30:00,78.54,78.86,78.51,78.69,143025.0,72.9524,73.2497,72.9246,73.0918,143025.0
2024-02-08 09:30:00,79.45,80.71,79.33,80.7,15060.0,73.7977,74.9681,73.6862,74.9588,15060.0
2024-02-08 10:00:00,80.7,81.02,80.4,80.55,77324.0,74.9588,75.256,74.6801,74.8194,77324.0
2024-02-08 10:30:00,80.59,80.59,79.97,80.1,71420.0,74.8566,74.8566,74.2807,74.4015,71420.0
2024-02-08 11:00:00,80.06,80.1,79.68,79.78,27742.0,74.3643,74.4015,74.0113,74.1042,27742.0
2024-02-08 11:30:00,79.78,80.18,79.67,80.17,28312.0,74.1042,74.4758,74.002,74.4665,28312.0
2024-02-08 12:00:00,80.21,80.38,80.01,80.34,25803.0,74.5036,74.6615,74.3179,74.6244,25803.0
2024-02-08 12:30:00,80.34,80.73,80.3,80.48,75089.0,74.6244,74.9866,74.5872,74.7544,75089.0
2024-02-08 13:00:00,80.48,80.83,80.48,80.83,9864.0,74.7544,75.0795,74.7544,75.0795,9864.0
2024-02-08 13:30:00,80.83,81.26,80.83,81.2,15290.0,75.0795,75.4789,75.0795,75.4232,15290.0
2024-02-08 14:00:00,81.22,81.41,81.16,81.36,35469.0,75.4418,75.6183,75.386,75.5718,35469.0
2024-02-08 14:30:00,81.35,81.69,81.27,81.61,47198.0,75.5625,75.8783,75.4882,75.804,47198.0
2024-02-08 15:00:00,81.67,81.92,81.21,81.27,52075.0,75.8598,76.092,75.4325,75.4882,52075.0
2024-02-08 15:30:00,81.3,81.31,80.76,80.86,209205.0,75.5161,75.5254,75.0145,75.1074,209205.0
2024-02-09 09:30:00,80.0,81.68,80.0,81.36,129336.0,74.3086,75.8691,74.3086,75.5718,129336.0
2024-02-09 10:00:00,81.35,81.84,81.29,81.5,135180.0,75.5625,76.0177,75.5068,75.7019,135180.0
2024-02-09 10:30:00,81.48,81.74,80.98,81.04,33757.0,75.6833,75.9248,75.2189,75.2746,33757.0
2024-02-09 11:00:00,80.9,80.96,80.48,80.53,18067.0,75.1445,75.2003,74.7544,74.8009,18067.0
2024-02-09 11:30:00,80.53,80.93,80.44,80.88,22022.0,74.8009,75.1724,74.7173,75.126,22022.0
2024-02-09 12:00:00,80.88,81.43,80.83,81.34,19157.0,75.126,75.6368,75.0795,75.5532,19157.0
2024-02-09 12:30:00,81.34,81.54,81.2,81.51,67336.0,75.5532,75.739,75.4232,75.7111,67336.0
2024-02-09 13:00:00,81.52,81.81,81.45,81.79,17353.0,75.7204,75.9898,75.6554,75.9712,17353.0
2024-02-09 13:30:00,81.79,81.81,81.52,81.62,17255.0,75.9712,75.9898,75.7204,75.8133,17255.0
2024-02-09 14:00:00,81.62,81.62,81.16,81.16,23518.0,75.8133,75.8133,75.386,75.386,23518.0
2024-02-09 14:30:00,81.2,81.24,80.87,80.88,26008.0,75.4232,75.4604,75.1167,75.126,26008.0
2024-02-09 15:00:00,80.87,80.96,80.75,80.89,35312.0,75.1167,75.2003,75.0052,75.1353,35312.0
2024-02-09 15:30:00,80.9,81.26,80.78,81.22,164322.0,75.1445,75.4789,75.0331,75.4418,164322.0
2024-02-12 09:30:00,81.27,81.99,81.27,81.77,19730.0,75.4882,76.157,75.4882,75.9526,19730.0
2024-02-12 10:00:00,81.8,82.05,81.7,82.04,11998.0,75.9805,76.2127,75.8876,76.2034,11998.0
2024-02-12 10:30:00,82.04,82.44,81.93,82.26,15095.0,76.2034,76.575,76.1013,76.4078,15095.0
2024-02-12 11:00:00,82.19,82.39,81.95,82.12,13554.0,76.3428,76.5285,76.1198,76.2777,13554.0
2024-02-12 11:30:00,82.17,82.5,81.77,81.77,44876.0,76.3242,76.6307,75.9526,75.9526,44876.0
2024-02-12 12:00:00,81.75,81.77,81.54,81.61,16055.0,75.9341,75.9526,75.739,75.804,16055.0
2024-02-12 12:30:00,81.6,82.09,81.56,82.06,81831.0,75.7947,76.2499,75.7576,76.222,81831.0
2024-02-12 13:00:00,82.1,82.22,81.99,82.0,25233.0,76.2592,76.3706,76.157,76.1663,25233.0
2024-02-12 13:30:00,81.99,82.17,81.95,82.1,37638.0,76.157,76.3242,76.1198,76.2592,37638.0
2024-02-12 14:00:00,82.07,82.22,81.84,81.89,34520.0,76.2313,76.3706,76.0177,76.0641,34520.0
2024-02-12 14:30:00,81.9,82.2,81.9,82.05,32950.0,76.0734,76.3521,76.0734,76.2127,32950.0
2024-02-12 15:00:00,82.08,82.12,81.94,82.06,38059.0,76.2406,76.2777,76.1106,76.222,38059.0
2024-02-12 15:30:00,82.06,82.24,81.8,81.81,193462.0,76.222,76.3892,75.9805,75.9898,193462.0
2024-02-13 09:30:00,79.75,80.27,79.15,79.54,41743.0,74.0764,74.5594,73.519,73.8813,41743.0
2024-02-13 10:00:00,79.55,80.1,78.95,80.0,22665.0,73.8906,74.4015,73.3333,74.3086,22665.0
2024-02-13 10:30:00,80.14,80.7,80.02,80.45,45265.0,74.4386,74.9588,74.3271,74.7266,45265.0
2024-02-13 11:00:00,80.5,81.03,80.45,81.0,28698.0,74.773,75.2653,74.7266,75.2374,28698.0
2024-02-13 11:30:00,80.97,81.07,80.54,80.63,25112.0,75.2096,75.3024,74.8102,74.8938,25112.0
2024-02-13 12:00:00,80.67,80.77,80.51,80.63,11478.0,74.9309,75.0238,74.7823,74.8938,11478.0
2024-02-13 12:30:00,80.61,81.01,80.56,80.67,10554.0,74.8752,75.2467,74.8287,74.9309,10554.0
2024-02-13 13:00:00,80.61,80.73,80.53,80.63,13476.0,74.8752,74.9866,74.8009,74.8938,13476.0
2024-02-13 13:30:00,80.63,80.72,80.37,80.56,16668.0,74.8938,74.9773,74.6522,74.8287,16668.0
2024-02-13 14:00:00,80.55,80.61,80.2,80.33,11446.0,74.8194,74.8752,74.4943,74.6151,11446.0
2024-02-13 14:30:00,80.31,80.56,80.09,80.14,13763.0,74.5965,74.8287,74.3922,74.4386,13763.0
2024-02-13 15:00:00,80.16,80.37,80.0,80.12,25205.0,74.4572,74.6522,74.3086,74.42,25205.0
2024-02-13 15:30:00,80.12,80.64,80.12,80.39,105810.0,74.42,74.903,74.42,74.6708,105810.0
2024-02-14 09:30:00,81.29,81.29,80.69,80.73,9300.0,75.5068,75.5068,74.9495,74.9866,9300.0
2024-02-14 10:00:00,80.69,80.91,80.53,80.57,7531.0,74.9495,75.1538,74.8009,74.838,7531.0
2024-02-14 10:30:00,80.55,80.71,80.1,80.13,5883.0,74.8194,74.9681,74.4015,74.4293,5883.0
2024-02-14 11:00:00,80.09,80.25,79.96,80.17,9885.0,74.3922,74.5408,74.2714,74.4665,9885.0
2024-02-14 11:30:00,80.13,80.33,80.01,80.03,7334.0,74.4293,74.6151,74.3179,74.3364,7334.0
2024-02-14 12:00:00,80.01,80.31,79.84,80.3,10027.0,74.3179,74.5965,74.16,74.5872,10027.0
2024-02-14 12:30:00,80.3,80.58,80.27,80.58,25103.0,74.5872,74.8473,74.5594,74.8473,25103.0
2024-02-14 13:00:00,80.58,80.83,80.46,80.83,9643.0,74.8473,75.0795,74.7358,75.0795,9643.0
2024-02-14 13:30:00,80.88,81.18,80.88,81.07,9387.0,75.126,75.4046,75.126,75.3024,9387.0
2024-02-14 14:00:00,81.07,81.33,80.95,81.22,12977.0,75.3024,75.544,75.191,75.4418,12977.0
2024-02-14 14:30:00,81.23,81.43,81.16,81.43,19612.0,75.4511,75.6368,75.386,75.6368,19612.0
2024-02-14 15:00:00,81.5,81.62,81.38,81.47,21773.0,75.7019,75.8133,75.5904,75.674,21773.0
2024-02-14 15:30:00,81.45,81.58,81.35,81.53,89797.0,75.6554,75.7762,75.5625,75.7297,89797.0
2024-02-15 09:30:00,81.96,82.11,81.26,81.5,118591.0,76.1291,76.2685,75.4789,75.7019,118591.0
2024-02-15 10:00:00,81.45,81.56,81.08,81.22,7689.0,75.6554,75.7576,75.3117,75.4418,7689.0
2024-02-15 10:30:00,81.15,81.8,81.11,81.73,28577.0,75.3768,75.9805,75.3396,75.9155,28577.0
2024-02-15 11:00:00,81.74,82.05,81.54,82.02,9411.0,75.9248,76.2127,75.739,76.1849,9411.0
2024-02-15 11:30:00,81.94,82.01,81.81,82.01,9894.0,76.1106,76.1756,75.9898,76.1756,9894.0
2024-02-15 12:00:00,82.07,82.11,81.89,82.04,5673.0,76.2313,76.2685,76.0641,76.2034,5673.0
2024-02-15 12:30:00,82.04,82.04,81.5,81.63,6940.0,76.2034,76.2034,75.7019,75.8226,6940.0
2024-02-15 13:00:00,81.59,81.75,81.44,81.66,7701.0,75.7855,75.9341,75.6461,75.8505,7701.0
2024-02-15 13:30:00,81.68,81.68,81.3,81.47,7687.0,75.8691,75.8691,75.5161,75.674,7687.0
2024-02-15 14:00:00,81.45,81.58,81.2,81.29,9403.0,75.6554,75.7762,75.4232,75.5068,9403.0
2024-02-15 14:30:00,81.32,81.45,81.21,81.44,10517.0,75.5347,75.6554,75.4325,75.6461,10517.0
2024-02-15 15:00:00,81.42,81.55,81.09,81.52,20374.0,75.6275,75.7483,75.321,75.7204,20374.0
2024-02-15 15:30:00,81.54,81.66,81.37,81.49,66572.0,75.739,75.8505,75.5811,75.6926,66572.0
2024-02-16 09:30:00,80.78,81.26,80.55,81.21,11898.0,75.0331,75.4789,74.8194,75.4325,11898.0
2024-02-16 10:00:00,81.18,81.92,81.18,81.67,11806.0,75.4046,76.092,75.4046,75.8598,11806.0
2024-02-16 10:30:00,81.6,81.94,81.57,81.83,14172.0,75.7947,76.1106,75.7669,76.0084,14172.0
2024-02-16 11:00:00,81.85,82.17,81.79,82.14,8795.0,76.027,76.3242,75.9712,76.2963,8795.0
2024-02-16 11:30:00,82.09,82.18,82.02,82.06,12899.0,76.2499,76.3335,76.1849,76.222,12899.0
2024-02-16 12:00:00,82.06,82.1,81.82,81.92,8420.0,76.222,76.2592,75.9991,76.092,8420.0
2024-02-16 12:30:00,81.95,81.96,81.65,81.68,7506.0,76.1198,76.1291,75.8412,75.8691,7506.0
2024-02-16 13:00:00,81.7,82.1,81.65,82.03,7211.0,75.8876,76.2592,75.8412,76.1942,7211.0
2024-02-16 13:30:00,82.02,82.02,81.8,81.9,6671.0,76.1849,76.1849,75.9805,76.0734,6671.0
2024-02-16 14:00:00,81.91,82.0,81.89,81.93,9825.0,76.0827,76.1663,76.0641,76.1013,9825.0
2024-02-16 14:30:00,81.94,81.94,81.49,81.66,9403.0,76.1106,76.1106,75.6926,75.8505,9403.0
2024-02-16 15:00:00,81.69,81.91,81.65,81.9,12079.0,75.8783,76.0827,75.8412,76.0734,12079.0
2024-02-16 15:30:00,81.91,81.96,81.39,81.4,90135.0,76.0827,76.1291,75.5997,75.609,90135.0
2024-02-20 09:30:00,81.24,81.86,80.56,81.81,27404.0,75.4604,76.0362,74.8287,75.9898,27404.0
2024-02-20 10:00:00,81.8,82.09,81.7,81.9,18309.0,75.9805,76.2499,75.8876,76.0734,18309.0
2024-02-20 10:30:00,81.89,82.06,81.64,81.95,19175.0,76.0641,76.222,75.8319,76.1198,19175.0
2024-02-20 11:00:00,81.99,82.13,81.88,81.93,45147.0,76.157,76.287,76.0548,76.1013,45147.0
2024-02-20 11:30:00,81.9,82.0,81.63,82.0,20908.0,76.0734,76.1663,75.8226,76.1663,20908.0
2024-02-20 12:00:00,81.97,81.97,81.64,81.71,11600.0,76.1384,76.1384,75.8319,75.8969,11600.0
2024-02-20 12:30:00,81.73,82.04,81.65,82.04,6753.0,75.9155,76.2034,75.8412,76.2034,6753.0
2024-02-20 13:00:00,82.02,82.13,81.91,81.96,6962.0,76.1849,76.287,76.0827,76.1291,6962.0
2024-02-20 13:30:00,81.96,82.07,81.78,81.95,7425.0,76.1291,76.2313,75.9619,76.1198,7425.0
2024-02-20 14:00:00,81.98,82.08,81.78,82.08,10983.0,76.1477,76.2406,75.9619,76.2406,10983.0
2024-02-20 14:30:00,82.09,82.1,81.71,82.06,8426.0,76.2499,76.2592,75.8969,76.222,8426.0
2024-02-20 15:00:00,82.01,82.05,81.86,82.01,20867.0,76.1756,76.2127,76.0362,76.1756,20867.0
2024-02-20 15:30:00,82.0,82.02,81.62,81.65,106881.0,76.1663,76.1849,75.8133,75.8412,106881.0
2024-02-21 09:30:00,81.89,82.25,81.5,82.03,64745.0,76.0641,76.3985,75.7019,76.1942,64745.0
2024-02-21 10:00:00,81.9,82.16,81.5,81.7,23417.0,76.0734,76.3149,75.7019,75.8876,23417.0
2024-02-21 10:30:00,81.68,82.02,81.67,81.97,38794.0,75.8691,76.1849,75.8598,76.1384,38794.0
2024-02-21 11:00:00,81.92,81.99,81.11,81.12,13369.0,76.092,76.157,75.3396,75.3489,13369.0
2024-02-21 11:30:00,81.11,81.47,81.03,81.45,11203.0,75.3396,75.674,75.2653,75.6554,11203.0
2024-02-21 12:00:00,81.5,81.55,81.36,81.51,16409.0,75.7019,75.7483,75.5718,75.7111,16409.0
2024-02-21 12:30:00,81.43,81.71,81.43,81.7,8276.0,75.6368,75.8969,75.6368,75.8876,8276.0
2024-02-21 13:00:00,81.69,81.73,81.37,81.5,10690.0,75.8783,75.9155,75.5811,75.7019,10690.0
2024-02-21 13:30:00,81.55,81.93,81.38,81.77,17372.0,75.7483,76.1013,75.5904,75.9526,17372.0
2024-02-21 14:00:00,81.77,81.9,81.45,81.66,40521.0,75.9526,76.0734,75.6554,75.8505,40521.0
2024-02-21 14:30:00,81.67,81.68,81.14,81.25,11473.0,75.8598,75.8691,75.3675,75.4696,11473.0
2024-02-21 15:00:00,81.26,81.75,81.16,81.47,40378.0,75.4789,75.9341,75.386,75.674,40378.0
2024-02-21 15:30:00,81.47,81.92,81.46,81.85,103076.0,75.674,76.092,75.6647,76.027,103076.0
2024-02-22 09:30:00,82.55,82.86,81.82,82.67,27522.0,76.6772,76.9651,75.9991,76.7886,27522.0
2024-02-22 10:00:00,82.69,83.16,82.68,82.74,13352.0,76.8072,77.2438,76.7979,76.8536,13352.0
2024-02-22 10:30:00,82.77,83.12,82.77,83.0,54188.0,76.8815,77.2066,76.8815,77.0951,54188.0
2024-02-22 11:00:00,83.0,83.24,82.76,82.92,43393.0,77.0951,77.3181,76.8722,77.0208,43393.0
2024-02-22 11:30:00,82.92,83.02,82.82,82.96,13594.0,77.0208,77.1137,76.9279,77.058,13594.0
2024-02-22 12:00:00,82.94,83.03,82.87,82.95,19173.0,77.0394,77.123,76.9744,77.0487,19173.0
2024-02-22 12:30:00,82.97,83.02,82.85,83.0,13511.0,77.0673,77.1137,76.9558,77.0951,13511.0
2024-02-22 13:00:00,83.02,83.03,82.88,82.95,10199.0,77.1137,77.123,76.9837,77.0487,10199.0
2024-02-22 13:30:00,82.94,82.95,82.68,82.85,8275.0,77.0394,77.0487,76.7979,76.9558,8275.0
2024-02-22 14:00:00,82.85,82.97,82.73,82.73,11552.0,76.9558,77.0673,76.8444,76.8444,11552.0
2024-02-22 14:30:00,82.7,82.71,82.43,82.6,15768.0,76.8165,76.8258,76.5657,76.7236,15768.0
2024-02-22 15:00:00,82.56,82.77,82.54,82.65,26827.0,76.6864,76.8815,76.6679,76.77,26827.0
2024-02-22 15:30:00,82.65,82.77,82.57,82.74,80624.0,76.77,76.8815,76.6957,76.8536,80624.0
2024-02-23 09:30:00,82.7,82.7,81.81,82.37,18385.0,76.8165,76.8165,75.9898,76.51,18385.0
2024-02-23 10:00:00,82.36,82.87,82.12,82.55,15239.0,76.5007,76.9744,76.2777,76.6772,15239.0
2024-02-23 10:30:00,82.57,82.64,82.33,82.46,20337.0,76.6957,76.7608,76.4728,76.5936,20337.0
2024-02-23 11:00:00,82.47,82.48,82.08,82.36,18481.0,76.6028,76.6121,76.2406,76.5007,18481.0
2024-02-23 11:30:00,82.36,82.39,82.12,82.27,13679.0,76.5007,76.5285,76.2777,76.4171,13679.0
2024-02-23 12:00:00,82.28,82.46,82.25,82.28,27675.0,76.4264,76.5936,76.3985,76.4264,27675.0
2024-02-23 12:30:00,82.31,82.31,82.06,82.1,10879.0,76.4542,76.4542,76.222,76.2592,10879.0
2024-02-23 13:00:00,82.11,82.17,81.81,81.82,14744.0,76.2685,76.3242,75.9898,75.9991,14744.0
2024-02-23 13:30:00,81.82,81.95,81.57,81.63,39354.0,75.9991,76.1198,75.7669,75.8226,39354.0
2024-02-23 14:00:00,81.66,81.69,81.38,81.55,21177.0,75.8505,75.8783,75.5904,75.7483,21177.0
2024-02-23 14:30:00,81.56,81.66,81.27,81.29,29610.0,75.7576,75.8505,75.4882,75.5068,29610.0
2024-02-23 15:00:00,81.29,81.86,81.29,81.76,39154.0,75.5068,76.0362,75.5068,75.9434,39154.0
2024-02-23 15:30:00,81.75,81.76,81.42,81.58,106029.0,75.9341,75.9434,75.6275,75.7762,106029.0
2024-02-26 09:30:00,80.84,82.35,80.57,82.17,29761.0,75.0888,76.4914,74.838,76.3242,29761.0
2024-02-26 10:00:00,82.21,82.25,81.68,81.94,22634.0,76.3613,76.3985,75.8691,76.1106,22634.0
2024-02-26 10:30:00,81.98,81.99,81.59,81.8,25327.0,76.1477,76.157,75.7855,75.9805,25327.0
2024-02-26 11:00:00,81.8,82.09,81.66,81.91,25942.0,75.9805,76.2499,75.8505,76.0827,25942.0
2024-02-26 11:30:00,81.9,81.96,81.46,81.92,26507.0,76.0734,76.1291,75.6647,76.092,26507.0
2024-02-26 12:00:00,81.95,81.99,81.7,81.93,25626.0,76.1198,76.157,75.8876,76.1013,25626.0
2024-02-26 12:30:00,81.92,82.01,81.77,81.83,18679.0,76.092,76.1756,75.9526,76.0084,18679.0
2024-02-26 13:00:00,81.84,81.84,81.37,81.47,28349.0,76.0177,76.0177,75.5811,75.674,28349.0
2024-02-26 13:30:00,81.44,81.64,81.38,81.61,23777.0,75.6461,75.8319,75.5904,75.804,23777.0
2024-02-26 14:00:00,81.64,81.74,81.45,81.69,27313.0,75.8319,75.9248,75.6554,75.8783,27313.0
2024-02-26 14:30:00,81.68,81.9,81.57,81.81,28001.0,75.8691,76.0734,75.7669,75.9898,28001.0
2024-02-26 15:00:00,81.83,81.91,81.68,81.81,35982.0,76.0084,76.0827,75.8691,75.9898,35982.0
2024-02-26 15:30:00,81.82,81.89,81.41,81.52,149450.0,75.9991,76.0641,75.6183,75.7204,149450.0
2024-02-27 09:30:00,85.5,87.95,81.47,82.08,170282.0,79.4173,81.693,75.674,76.2406,170282.0
2024-02-27 10:00:00,82.08,83.15,81.8,82.22,148757.0,76.2406,77.2345,75.9805,76.3706,148757.0
2024-02-27 10:30:00,82.34,82.64,81.08,81.08,97337.0,76.4821,76.7608,75.3117,75.3117,97337.0
2024-02-27 11:00:00,81.07,81.39,80.17,80.44,78722.0,75.3024,75.5997,74.4665,74.7173,78722.0
2024-02-27 11:30:00,80.42,80.68,80.04,80.39,58836.0,74.6987,74.9402,74.3457,74.6708,58836.0
2024-02-27 12:00:00,80.4,80.4,79.39,79.4,44159.0,74.6801,74.6801,73.742,73.7513,44159.0
2024-02-27 12:30:00,79.34,79.97,78.72,78.72,47418.0,73.6955,74.2807,73.1196,73.1196,47418.0
2024-02-27 13:00:00,78.76,79.25,78.14,78.28,67138.0,73.1568,73.6119,72.5809,72.7109,67138.0
2024-02-27 13:30:00,78.24,79.73,78.0,79.45,51006.0,72.6738,74.0578,72.4509,73.7977,51006.0
2024-02-27 14:00:00,79.42,80.22,79.39,79.81,36604.0,73.7698,74.5129,73.742,74.1321,36604.0
2024-02-27 14:30:00,79.8,80.28,79.2,79.39,55687.0,74.1228,74.5687,73.5655,73.742,55687.0
2024-02-27 15:00:00,79.4,80.1,79.31,79.58,74000.0,73.7513,74.4015,73.6677,73.9185,74000.0
2024-02-27 15:30:00,79.6,80.7,79.6,80.55,240950.0,73.937,74.9588,73.937,74.8194,240950.0
2024-02-28 09:30:00,80.52,81.92,80.44,81.29,48073.0,74.7916,76.092,74.7173,75.5068,48073.0
2024-02-28 10:00:00,81.29,81.93,81.26,81.82,34370.0,75.5068,76.1013,75.4789,75.9991,34370.0
2024-02-28 10:30:00,81.77,82.46,81.76,82.33,35264.0,75.9526,76.5936,75.9434,76.4728,35264.0
2024-02-28 11:00:00,82.33,82.33,81.96,82.23,26031.0,76.4728,76.4728,76.1291,76.3799,26031.0
2024-02-28 11:30:00,82.19,82.24,81.87,81.9,23506.0,76.3428,76.3892,76.0455,76.0734,23506.0
2024-02-28 12:00:00,81.87,81.89,81.28,81.36,30917.0,76.0455,76.0641,75.4975,75.5718,30917.0
2024-02-28 12:30:00,81.41,82.16,81.38,82.16,20976.0,75.6183,76.3149,75.5904,76.3149,20976.0
2024-02-28 13:00:00,82.16,82.16,81.85,82.06,19139.0,76.3149,76.3149,76.027,76.222,19139.0
2024-02-28 13:30:00,82.08,82.14,81.9,82.06,21623.0,76.2406,76.2963,76.0734,76.222,21623.0
2024-02-28 14:00:00,82.11,82.15,81.77,81.98,25456.0,76.2685,76.3056,75.9526,76.1477,25456.0
2024-02-28 14:30:00,81.99,82.08,81.83,81.98,27003.0,76.157,76.2406,76.0084,76.1477,27003.0
2024-02-28 15:00:00,81.97,82.01,81.52,82.0,33880.0,76.1384,76.1756,75.7204,76.1663,33880.0
2024-02-28 15:30:00,82.0,82.04,81.73,81.97,183112.0,76.1663,76.2034,75.9155,76.1384,183112.0
2024-02-29 09:30:00,82.32,82.32,81.3,82.09,26974.0,76.4635,76.4635,75.5161,76.2499,26974.0
2024-02-29 10:00:00,82.09,82.4,81.74,82.17,34959.0,76.2499,76.5378,75.9248,76.3242,34959.0
2024-02-29 10:30:00,82.13,82.18,81.32,81.49,21724.0,76.287,76.3335,75.5347,75.6926,21724.0
2024-02-29 11:00:00,81.49,81.91,81.43,81.87,13886.0,75.6926,76.0827,75.6368,76.0455,13886.0
2024-02-29 11:30:00,81.84,81.87,81.32,81.75,17428.0,76.0177,76.0455,75.5347,75.9341,17428.0
2024-02-29 12:00:00,81.75,81.82,81.45,81.45,14804.0,75.9341,75.9991,75.6554,75.6554,14804.0
2024-02-29 12:30:00,81.44,81.69,81.43,81.61,11976.0,75.6461,75.8783,75.6368,75.804,11976.0
2024-02-29 13:00:00,81.63,81.63,81.33,81.4,11687.0,75.8226,75.8226,75.544,75.609,11687.0
2024-02-29 13:30:00,81.37,81.37,81.09,81.13,14756.0,75.5811,75.5811,75.321,75.3582,14756.0
2024-02-29 14:00:00,81.13,81.67,81.12,81.36,21939.0,75.3582,75.8598,75.3489,75.5718,21939.0
2024-02-29 14:30:00,81.36,81.37,81.09,81.29,28247.0,75.5718,75.5811,75.321,75.5068,28247.0
2024-02-29 15:00:00,81.29,81.29,80.81,81.01,37769.0,75.5068,75.5068,75.0609,75.2467,37769.0
2024-02-29 15:30:00,81.02,81.06,80.62,80.91,218326.0,75.256,75.2932,74.8845,75.1538,218326.0
2024-03-01 09:30:00,81.0,81.03,79.37,80.25,23351.0,75.2374,75.2653,73.7234,74.5408,23351.0
2024-03-01 10:00:00,80.38,81.13,80.26,80.9,42421.0,74.6615,75.3582,74.5501,75.1445,42421.0
2024-03-01 10:30:00,80.92,81.0,80.28,80.72,72920.0,75.1631,75.2374,74.5687,74.9773,72920.0
2024-03-01 11:00:00,80.83,81.0,80.44,80.49,26887.0,75.0795,75.2374,74.7173,74.7637,26887.0
2024-03-01 11:30:00,80.47,80.52,80.22,80.29,18088.0,74.7451,74.7916,74.5129,74.5779,18088.0
2024-03-01 12:00:00,80.29,80.5,80.1,80.48,33010.0,74.5779,74.773,74.4015,74.7544,33010.0
2024-03-01 12:30:00,80.48,80.52,80.14,80.18,14185.0,74.7544,74.7916,74.4386,74.4758,14185.0
2024-03-01 13:00:00,80.16,80.39,80.14,80.24,14415.0,74.4572,74.6708,74.4386,74.5315,14415.0
2024-03-01 13:30:00,80.23,80.35,80.01,80.02,16900.0,74.5222,74.6337,74.3179,74.3271,16900.0
2024-03-01 14:00:00,80.05,80.16,79.92,80.09,21716.0,74.355,74.4572,74.2343,74.3922,21716.0
2024-03-01 14:30:00,80.09,80.33,79.9,80.3,30458.0,74.3922,74.6151,74.2157,74.5872,30458.0
2024-03-01 15:00:00,80.28,80.4,80.11,80.31,30391.0,74.5687,74.6801,74.4107,74.5965,30391.0
2024-03-01 15:30:00,80.31,80.43,80.13,80.37,106558.0,74.5965,74.708,74.4293,74.6522,106558.0
2024-03-04 09:30:00,80.61,81.41,80.37,80.94,34345.0,74.8752,75.6183,74.6522,75.1817,34345.0
2024-03-04 10:00:00,81.01,81.62,80.83,81.59,20491.0,75.2467,75.8133,75.0795,75.7855,20491.0
2024-03-04 10:30:00,81.61,81.62,80.82,81.03,20331.0,75.804,75.8133,75.0702,75.2653,20331.0
2024-03-04 11:00:00,81.09,81.21,80.97,81.11,24873.0,75.321,75.4325,75.2096,75.3396,24873.0
2024-03-04 11:30:00,81.11,81.57,81.1,81.53,19349.0,75.3396,75.7669,75.3303,75.7297,19349.0
2024-03-04 12:00:00,81.55,81.55,81.37,81.38,22517.0,75.7483,75.7483,75.5811,75.5904,22517.0
2024-03-04 12:30:00,81.36,81.44,81.17,81.17,13744.0,75.5718,75.6461,75.3953,75.3953,13744.0
2024-03-04 13:00:00,81.19,81.32,81.0,81.2,16668.0,75.4139,75.5347,75.2374,75.4232,16668.0
2024-03-04 13:30:00,81.24,81.3,81.14,81.24,19988.0,75.4604,75.5161,75.3675,75.4604,19988.0
2024-03-04 14:00:00,81.24,81.39,81.19,81.26,23233.0,75.4604,75.5997,75.4139,75.4789,23233.0
2024-03-04 14:30:00,81.27,81.45,81.08,81.21,22998.0,75.4882,75.6554,75.3117,75.4325,22998.0
2024-03-04 15:00:00,81.2,81.23,80.72,80.73,30280.0,75.4232,75.4511,74.9773,74.9866,30280.0
2024-03-04 15:30:00,80.75,80.76,80.36,80.6,145727.0,75.0052,75.0145,74.643,74.8659,145727.0
2024-03-05 09:30:00,80.43,81.82,80.21,81.82,21313.0,74.708,75.9991,74.5036,75.9991,21313.0
2024-03-05 10:00:00,81.83,82.1,81.42,81.77,20236.0,76.0084,76.2592,75.6275,75.9526,20236.0
2024-03-05 10:30:00,81.78,82.19,81.69,82.19,18008.0,75.9619,76.3428,75.8783,76.3428,18008.0
2024-03-05 11:00:00,82.19,82.33,81.78,81.98,18733.0,76.3428,76.4728,75.9619,76.1477,18733.0
2024-03-05 11:30:00,82.01,82.11,81.56,81.88,16052.0,76.1756,76.2685,75.7576,76.0548,16052.0
2024-03-05 12:00:00,81.88,81.96,81.77,81.81,13866.0,76.0548,76.1291,75.9526,75.9898,13866.0
2024-03-05 12:30:00,81.78,82.0,81.7,81.93,13922.0,75.9619,76.1663,75.8876,76.1013,13922.0
2024-03-05 13:00:00,81.92,81.99,81.79,81.96,16168.0,76.092,76.157,75.9712,76.1291,16168.0
2024-03-05 13:30:00,81.96,82.0,81.58,81.61,43667.0,76.1291,76.1663,75.7762,75.804,43667.0
2024-03-05 14:00:00,81.59,81.89,81.43,81.84,21966.0,75.7855,76.0641,75.6368,76.0177,21966.0
2024-03-05 14:30:00,81.84,81.86,81.45,81.49,18218.0,76.0177,76.0362,75.6554,75.6926,18218.0
2024-03-05 15:00:00,81.46,81.6,81.36,81.41,24539.0,75.6647,75.7947,75.5718,75.6183,24539.0
2024-03-05 15:30:00,81.45,81.73,81.39,81.53,141467.0,75.6554,75.9155,75.5997,75.7297,141467.0
2024-03-06 09:30:00,81.6,82.0,81.43,81.92,17701.0,75.7947,76.1663,75.6368,76.092,17701.0
2024-03-06 10:00:00,81.82,82.03,81.66,81.87,14442.0,75.9991,76.1942,75.8505,76.0455,14442.0
2024-03-06 10:30:00,81.87,82.8,81.87,82.68,26648.0,76.0455,76.9094,76.0455,76.7979,26648.0
2024-03-06 11:00:00,82.72,82.96,82.5,82.65,14109.0,76.8351,77.058,76.6307,76.77,14109.0
2024-03-06 11:30:00,82.61,83.29,82.54,83.19,16868.0,76.7329,77.3645,76.6679,77.2716,16868.0
2024-03-06 12:00:00,83.16,83.51,83.14,83.5,12197.0,77.2438,77.5689,77.2252,77.5596,12197.0
2024-03-06 12:30:00,83.5,83.58,83.06,83.11,14550.0,77.5596,77.6339,77.1509,77.1973,14550.0
2024-03-06 13:00:00,83.11,83.11,82.67,82.81,22910.0,77.1973,77.1973,76.7886,76.9187,22910.0
2024-03-06 13:30:00,82.82,82.82,82.11,82.47,26541.0,76.9279,76.9279,76.2685,76.6028,26541.0
2024-03-06 14:00:00,82.49,82.91,82.42,82.91,17737.0,76.6214,77.0115,76.5564,77.0115,17737.0
2024-03-06 14:30:00,82.93,83.04,82.65,83.04,25173.0,77.0301,77.1323,76.77,77.1323,25173.0
2024-03-06 15:00:00,83.04,83.04,82.54,82.81,31502.0,77.1323,77.1323,76.6679,76.9187,31502.0
2024-03-06 15:30:00,82.79,82.92,82.55,82.87,126398.0,76.9001,77.0208,76.6772,76.9744,126398.0
2024-03-07 09:30:00,82.95,83.98,82.95,83.43,20445.0,77.0487,78.0054,77.0487,77.4946,20445.0
2024-03-07 10:00:00,83.38,83.48,83.02,83.23,22318.0,77.4481,77.541,77.1137,77.3088,22318.0
2024-03-07 10:30:00,83.24,83.41,83.17,83.33,25341.0,77.3181,77.476,77.253,77.4017,25341.0
2024-03-07 11:00:00,83.3,83.3,82.65,82.83,20331.0,77.3738,77.3738,76.77,76.9372,20331.0
2024-03-07 11:30:00,82.83,83.09,82.78,83.09,19076.0,76.9372,77.1787,76.8908,77.1787,19076.0
2024-03-07 12:00:00,83.09,83.09,82.73,82.77,13271.0,77.1787,77.1787,76.8444,76.8815,13271.0
2024-03-07 12:30:00,82.79,83.12,82.75,83.12,13288.0,76.9001,77.2066,76.8629,77.2066,13288.0
2024-03-07 13:00:00,83.11,83.27,83.04,83.19,11309.0,77.1973,77.3459,77.1323,77.2716,11309.0
2024-03-07 13:30:00,83.21,83.4,83.06,83.36,38332.0,77.2902,77.4667,77.1509,77.4295,38332.0
2024-03-07 14:00:00,83.37,83.42,83.06,83.12,16371.0,77.4388,77.4853,77.1509,77.2066,16371.0
2024-03-07 14:30:00,83.1,83.17,82.84,83.04,72803.0,77.188,77.253,76.9465,77.1323,72803.0
2024-03-07 15:00:00,82.98,83.19,82.91,83.04,19821.0,77.0766,77.2716,77.0115,77.1323,19821.0
2024-03-07 15:30:00,83.07,83.37,83.0,83.08,115824.0,77.1602,77.4388,77.0951,77.1695,115824.0
2024-03-08 09:30:00,82.95,83.31,82.86,83.14,15864.0,77.7891,78.1267,77.7047,77.9673,15864.0
2024-03-08 10:00:00,83.2,83.33,83.05,83.32,15610.0,78.0236,78.1455,77.8829,78.1361,15610.0
2024-03-08 10:30:00,83.3,84.03,83.23,83.97,16395.0,78.1173,78.8019,78.0517,78.7456,16395.0
2024-03-08 11:00:00,83.96,84.08,83.65,83.7,20242.0,78.7363,78.8488,78.4456,78.4924,20242.0
2024-03-08 11:30:00,83.66,83.82,83.22,83.28,19785.0,78.4549,78.605,78.0423,78.0986,19785.0
2024-03-08 12:00:00,83.28,83.34,82.97,83.0,19013.0,78.0986,78.1548,77.8079,77.836,19013.0
2024-03-08 12:30:00,83.0,83.11,82.82,82.89,25475.0,77.836,77.9392,77.6672,77.7328,25475.0
2024-03-08 13:00:00,82.9,83.05,82.79,82.8,22566.0,77.7422,77.8829,77.6391,77.6484,22566.0
2024-03-08 13:30:00,82.77,82.95,82.49,82.87,14951.0,77.6203,77.7891,77.3577,77.7141,14951.0
2024-03-08 14:00:00,82.87,83.14,82.87,83.14,14030.0,77.7141,77.9673,77.7141,77.9673,14030.0
2024-03-08 14:30:00,83.16,83.23,83.04,83.1,18237.0,77.986,78.0517,77.8735,77.9298,18237.0
2024-03-08 15:00:00,83.06,83.06,82.71,82.9,23230.0,77.8923,77.8923,77.564,77.7422,23230.0
2024-03-08 15:30:00,82.88,83.29,82.88,83.25,133944.0,77.7235,78.108,77.7235,78.0704,133944.0
2024-03-11 09:30:00,83.19,84.36,82.76,83.87,36354.0,78.0142,79.1114,77.6109,78.6519,36354.0
2024-03-11 10:00:00,83.89,83.9,83.32,83.77,30994.0,78.6706,78.68,78.1361,78.5581,30994.0
2024-03-11 10:30:00,83.77,84.26,83.72,84.22,22664.0,78.5581,79.0176,78.5112,78.9801,22664.0
2024-03-11 11:00:00,84.22,84.34,83.77,83.95,26861.0,78.9801,79.0926,78.5581,78.7269,26861.0
2024-03-11 11:30:00,83.95,84.35,83.91,84.24,20859.0,78.7269,79.102,78.6894,78.9988,20859.0
2024-03-11 12:00:00,84.23,84.45,84.15,84.17,19092.0,78.9895,79.1958,78.9144,78.9332,19092.0
2024-03-11 12:30:00,84.19,84.21,83.96,83.98,23532.0,78.952,78.9707,78.7363,78.755,23532.0
2024-03-11 13:00:00,83.98,84.13,83.92,84.01,21286.0,78.755,78.8957,78.6988,78.7832,21286.0
2024-03-11 13:30:00,84.01,84.2,83.92,84.15,20277.0,78.7832,78.9613,78.6988,78.9144,20277.0
2024-03-11 14:00:00,84.15,84.28,84.07,84.2,32905.0,78.9144,79.0364,78.8394,78.9613,32905.0
2024-03-11 14:30:00,84.2,84.27,84.07,84.17,23867.0,78.9613,79.027,78.8394,78.9332,23867.0
2024-03-11 15:00:00,84.16,84.39,84.14,84.29,28265.0,78.9238,79.1395,78.9051,79.0457,28265.0
2024-03-11 15:30:00,84.27,84.66,84.2,84.65,138949.0,79.027,79.3927,78.9613,79.3833,138949.0
2024-03-12 09:30:00,84.47,85.67,84.0,85.42,26680.0,79.2145,80.3399,78.7738,80.1054,26680.0
2024-03-12 10:00:00,85.45,85.46,84.65,85.06,59453.0,80.1336,80.1429,79.3833,79.7678,59453.0
2024-03-12 10:30:00,85.1,85.58,84.99,85.39,30608.0,79.8053,80.2555,79.7022,80.0773,30608.0
2024-03-12 11:00:00,85.38,85.45,85.13,85.17,34632.0,80.0679,80.1336,79.8335,79.871,34632.0
2024-03-12 11:30:00,85.17,85.33,84.88,84.88,62739.0,79.871,80.021,79.599,79.599,62739.0
2024-03-12 12:00:00,84.9,85.11,84.7,84.9,35968.0,79.6178,79.8147,79.4302,79.6178,35968.0
2024-03-12 12:30:00,84.9,85.04,84.85,84.98,16047.0,79.6178,79.7491,79.5709,79.6928,16047.0
2024-03-12 13:00:00,84.96,85.25,84.82,85.2,24139.0,79.6741,79.946,79.5428,79.8991,24139.0
2024-03-12 13:30:00,85.18,85.31,85.02,85.24,11493.0,79.8804,80.0023,79.7303,79.9366,11493.0
2024-03-12 14:00:00,85.21,85.36,85.17,85.33,13216.0,79.9085,80.0492,79.871,80.021,13216.0
2024-03-12 14:30:00,85.32,85.46,85.09,85.46,14627.0,80.0117,80.1429,79.796,80.1429,14627.0
2024-03-12 15:00:00,85.44,85.5,85.15,85.35,21011.0,80.1242,80.1805,79.8522,80.0398,21011.0
2024-03-12 15:30:00,85.32,85.68,84.99,85.54,106007.0,80.0117,80.3493,79.7022,80.218,106007.0
2024-03-13 09:30:00,86.0,86.95,86.0,86.25,65157.0,80.6493,81.5402,80.6493,80.8838,65157.0
2024-03-13 10:00:00,86.21,86.6,86.12,86.47,21362.0,80.8463,81.212,80.7619,81.0901,21362.0
2024-03-13 10:30:00,86.43,86.8,86.26,86.75,31233.0,81.0526,81.3996,80.8932,81.3527,31233.0
2024-03-13 11:00:00,86.74,87.43,86.74,87.26,22408.0,81.3433,81.9904,81.3433,81.831,22408.0
2024-03-13 11:30:00,87.3,87.65,87.17,87.57,19826.0,81.8685,82.1967,81.7466,82.1217,19826.0
2024-03-13 12:00:00,87.58,87.78,87.42,87.54,21392.0,82.131,82.3186,81.981,82.0935,21392.0
2024-03-13 12:30:00,87.51,87.8,87.43,87.72,16581.0,82.0654,82.3374,81.9904,82.2623,16581.0
2024-03-13 13:00:00,87.72,87.97,87.65,87.94,17015.0,82.2623,82.4968,82.1967,82.4686,17015.0
2024-03-13 13:30:00,87.93,87.93,87.45,87.72,19857.0,82.4593,82.4593,82.0091,82.2623,19857.0
2024-03-13 14:00:00,87.7,87.74,87.5,87.54,28092.0,82.2436,82.2811,82.056,82.0935,28092.0
2024-03-13 14:30:00,87.53,87.65,87.35,87.47,44064.0,82.0842,82.1967,81.9154,82.0279,44064.0
2024-03-13 15:00:00,87.48,87.68,87.38,87.57,33626.0,82.0373,82.2248,81.9435,82.1217,33626.0
2024-03-13 15:30:00,87.58,88.03,87.55,87.94,205581.0,82.131,82.553,82.1029,82.4686,205581.0
2024-03-14 09:30:00,87.2,87.97,86.76,86.82,34579.0,81.7747,82.4968,81.3621,81.4183,34579.0
2024-03-14 10:00:00,86.81,86.91,86.05,86.17,32860.0,81.4089,81.5027,80.6962,80.8088,32860.0
2024-03-14 10:30:00,86.17,86.28,85.73,85.83,39450.0,80.8088,80.9119,80.3961,80.4899,39450.0
2024-03-14 11:00:00,85.81,86.02,85.28,85.41,23310.0,80.4712,80.6681,79.9741,80.0961,23310.0
2024-03-14 11:30:00,85.4,85.69,85.33,85.51,50185.0,80.0867,80.3586,80.021,80.1898,50185.0
2024-03-14 12:00:00,85.45,85.45,84.89,85.45,16436.0,80.1336,80.1336,79.6084,80.1336,16436.0
2024-03-14 12:30:00,85.41,85.63,85.39,85.4,15633.0,80.0961,80.3024,80.0773,80.0867,15633.0
2024-03-14 13:00:00,85.4,85.49,85.16,85.33,17201.0,80.0867,80.1711,79.8616,80.021,17201.0
2024-03-14 13:30:00,85.3,85.51,85.26,85.47,15405.0,79.9929,80.1898,79.9554,80.1523,15405.0
2024-03-14 14:00:00,85.48,85.52,85.21,85.34,20523.0,80.1617,80.1992,79.9085,80.0304,20523.0
2024-03-14 14:30:00,85.34,85.41,85.12,85.17,15101.0,80.0304,80.0961,79.8241,79.871,15101.0
2024-03-14 15:00:00,85.14,85.22,84.98,85.04,26678.0,79.8429,79.9179,79.6928,79.7491,26678.0
2024-03-14 15:30:00,85.05,85.12,84.67,85.05,142481.0,79.7585,79.8241,79.4021,79.7585,142481.0
2024-03-15 09:30:00,84.5,85.5,84.5,85.05,49334.0,79.2427,80.1805,79.2427,79.7585,49334.0
2024-03-15 10:00:00,85.07,85.57,84.96,85.52,65358.0,79.7772,80.2461,79.6741,80.1992,65358.0
2024-03-15 10:30:00,85.5,85.74,85.48,85.7,46197.0,80.1805,80.4055,80.1617,80.368,46197.0
2024-03-15 11:00:00,85.73,85.73,85.14,85.42,22584.0,80.3961,80.3961,79.8429,80.1054,22584.0
2024-03-15 11:30:00,85.41,85.67,85.4,85.6,30915.0,80.0961,80.3399,80.0867,80.2742,30915.0
2024-03-15 12:00:00,85.57,85.59,85.5,85.53,15297.0,80.2461,80.2649,80.1805,80.2086,15297.0
2024-03-15 12:30:00,85.54,85.9,85.54,85.75,16465.0,80.218,80.5556,80.218,80.4149,16465.0
2024-03-15 13:00:00,85.72,85.88,85.54,85.88,19630.0,80.3868,80.5368,80.218,80.5368,19630.0
2024-03-15 13:30:00,85.86,86.48,85.85,86.39,31441.0,80.5181,81.0995,80.5087,81.0151,31441.0
2024-03-15 14:00:00,86.37,86.53,86.04,86.32,84137.0,80.9963,81.1464,80.6869,80.9494,84137.0
2024-03-15 14:30:00,86.3,86.59,86.16,86.28,43344.0,80.9307,81.2026,80.7994,80.9119,43344.0
2024-03-15 15:00:00,86.26,86.6,85.95,86.1,92344.0,80.8932,81.212,80.6025,80.7431,92344.0
2024-03-15 15:30:00,86.06,86.12,85.6,86.03,183759.0,80.7056,80.7619,80.2742,80.6775,183759.0
2024-03-18 09:30:00,85.58,85.95,84.6,84.97,53947.0,80.2555,80.6025,79.3364,79.6834,53947.0
2024-03-18 10:00:00,85.0,85.29,84.81,85.05,41841.0,79.7116,79.9835,79.5334,79.7585,41841.0
2024-03-18 10:30:00,85.03,85.31,84.68,85.28,29355.0,79.7397,80.0023,79.4115,79.9741,29355.0
2024-03-18 11:00:00,85.28,85.47,84.73,85.14,42330.0,79.9741,80.1523,79.4584,79.8429,42330.0
2024-03-18 11:30:00,85.15,85.15,84.47,84.57,26557.0,79.8522,79.8522,79.2145,79.3083,26557.0
2024-03-18 12:00:00,84.57,85.23,84.48,85.16,23922.0,79.3083,79.9273,79.2239,79.8616,23922.0
2024-03-18 12:30:00,85.12,85.31,84.87,84.97,19886.0,79.8241,80.0023,79.5897,79.6834,19886.0
2024-03-18 13:00:00,84.9,85.08,84.63,84.63,24213.0,79.6178,79.7866,79.3646,79.3646,24213.0
2024-03-18 13:30:00,84.63,84.99,84.57,84.63,42149.0,79.3646,79.7022,79.3083,79.3646,42149.0
2024-03-18 14:00:00,84.58,84.81,84.46,84.48,42192.0,79.3177,79.5334,79.2052,79.2239,42192.0
2024-03-18 14:30:00,84.49,84.77,84.44,84.44,28754.0,79.2333,79.4959,79.1864,79.1864,28754.0
2024-03-18 15:00:00,84.39,84.59,84.24,84.34,42192.0,79.1395,79.3271,78.9988,79.0926,42192.0
2024-03-18 15:30:00,84.33,84.51,84.08,84.33,180265.0,79.0832,79.252,78.8488,79.0832,180265.0
2024-03-19 09:30:00,84.1,84.79,83.97,84.03,16147.0,78.8676,79.5146,78.7456,78.8019,16147.0
2024-03-19 10:00:00,83.97,84.17,83.71,83.78,24144.0,78.7456,78.9332,78.5018,78.5675,24144.0
2024-03-19 10:30:00,83.79,83.83,83.34,83.69,33719.0,78.5768,78.6144,78.1548,78.4831,33719.0
2024-03-19 11:00:00,83.66,84.62,83.64,84.43,37983.0,78.4549,79.3552,78.4362,79.177,37983.0
2024-03-19 11:30:00,84.4,84.63,83.99,84.12,36590.0,79.1489,79.3646,78.7644,78.8863,36590.0
2024-03-19 12:00:00,84.12,84.35,84.01,84.01,20130.0,78.8863,79.102,78.7832,78.7832,20130.0
2024-03-19 12:30:00,84.04,84.16,83.83,83.84,56960.0,78.8113,78.9238,78.6144,78.6237,56960.0
2024-03-19 13:00:00,83.88,84.1,83.75,83.94,43786.0,78.6612,78.8676,78.5393,78.7175,43786.0
2024-03-19 13:30:00,83.93,84.11,83.91,84.01,36544.0,78.7081,78.8769,78.6894,78.7832,36544.0
2024-03-19 14:00:00,84.02,84.28,83.99,84.2,28284.0,78.7925,79.0364,78.7644,78.9613,28284.0
2024-03-19 14:30:00,84.18,84.21,83.77,83.77,38407.0,78.9426,78.9707,78.5581,78.5581,38407.0
2024-03-19 15:00:00,83.78,83.87,83.49,83.59,49181.0,78.5675,78.6519,78.2955,78.3893,49181.0
2024-03-19 15:30:00,83.54,83.82,83.4,83.77,216069.0,78.3424,78.605,78.2111,78.5581,216069.0
2024-03-20 09:30:00,83.76,83.76,82.96,83.09,19176.0,78.5487,78.5487,77.7985,77.9204,19176.0
2024-03-20 10:00:00,83.05,83.07,82.77,82.95,21261.0,77.8829,77.9016,77.6203,77.7891,21261.0
2024-03-20 10:30:00,82.95,83.51,82.79,83.31,56947.0,77.7891,78.3143,77.6391,78.1267,56947.0
2024-03-20 11:00:00,83.31,83.58,83.17,83.57,20505.0,78.1267,78.3799,77.9954,78.3705,20505.0
2024-03-20 11:30:00,83.51,83.55,83.09,83.22,31286.0,78.3143,78.3518,77.9204,78.0423,31286.0
2024-03-20 12:00:00,83.25,83.35,83.13,83.16,23930.0,78.0704,78.1642,77.9579,77.986,23930.0
2024-03-20 12:30:00,83.12,83.39,83.07,83.39,17762.0,77.9485,78.2017,77.9016,78.2017,17762.0
2024-03-20 13:00:00,83.36,83.36,83.02,83.06,25111.0,78.1736,78.1736,77.8548,77.8923,25111.0
2024-03-20 13:30:00,83.04,83.28,82.94,83.22,27384.0,77.8735,78.0986,77.7797,78.0423,27384.0
2024-03-20 14:00:00,83.26,83.96,83.26,83.61,54503.0,78.0798,78.7363,78.0798,78.408,54503.0
2024-03-20 14:30:00,83.64,84.32,83.36,84.26,65976.0,78.4362,79.0739,78.1736,79.0176,65976.0
2024-03-20 15:00:00,84.26,84.42,84.03,84.18,72596.0,79.0176,79.1676,78.8019,78.9426,72596.0
2024-03-20 15:30:00,84.16,84.61,83.91,84.55,209948.0,78.9238,79.3458,78.6894,79.2896,209948.0
2024-03-21 09:30:00,84.85,84.9,83.94,84.17,15448.0,79.5709,79.6178,78.7175,78.9332,15448.0
2024-03-21 10:00:00,84.23,84.23,83.85,83.96,22550.0,78.9895,78.9895,78.6331,78.7363,22550.0
2024-03-21 10:30:00,83.95,84.28,83.91,84.09,19583.0,78.7269,79.0364,78.6894,78.8582,19583.0
2024-03-21 11:00:00,84.08,84.08,83.3,83.43,36734.0,78.8488,78.8488,78.1173,78.2392,36734.0
2024-03-21 11:30:00,83.39,83.78,83.23,83.66,46258.0,78.2017,78.5675,78.0517,78.4549,46258.0
2024-03-21 12:00:00,83.69,84.51,83.66,84.34,32568.0,78.4831,79.252,78.4549,79.0926,32568.0
2024-03-21 12:30:00,84.34,84.67,84.16,84.5,35534.0,79.0926,79.4021,78.9238,79.2427,35534.0
2024-03-21 13:00:00,84.53,84.57,84.26,84.48,18158.0,79.2708,79.3083,79.0176,79.2239,18158.0
2024-03-21 13:30:00,84.47,84.74,84.31,84.49,30088.0,79.2145,79.4677,79.0645,79.2333,30088.0
2024-03-21 14:00:00,84.51,84.6,84.36,84.47,19936.0,79.252,79.3364,79.1114,79.2145,19936.0
2024-03-21 14:30:00,84.45,84.54,84.26,84.54,20275.0,79.1958,79.2802,79.0176,79.2802,20275.0
2024-03-21 15:00:00,84.61,84.64,84.4,84.5,26504.0,79.3458,79.374,79.1489,79.2427,26504.0
2024-03-21 15:30:00,84.48,84.79,84.27,84.57,124348.0,79.2239,79.5146,79.027,79.3083,124348.0
2024-03-22 09:30:00,83.96,83.96,82.27,82.27,23653.0,78.7363,78.7363,77.1514,77.1514,23653.0
2024-03-22 10:00:00,82.31,82.95,82.27,82.39,23199.0,77.1889,77.7891,77.1514,77.2639,23199.0
2024-03-22 10:30:00,82.45,82.54,82.18,82.29,22849.0,77.3202,77.4046,77.067,77.1702,22849.0
2024-03-22 11:00:00,82.25,82.5,82.19,82.4,23807.0,77.1327,77.3671,77.0764,77.2733,23807.0
2024-03-22 11:30:00,82.42,82.48,82.04,82.08,20858.0,77.2921,77.3483,76.9357,76.9732,20858.0
2024-03-22 12:00:00,82.09,82.84,82.03,82.84,18850.0,76.9826,77.686,76.9263,77.686,18850.0
2024-03-22 12:30:00,82.81,83.08,82.7,83.06,11594.0,77.6578,77.911,77.5547,77.8923,11594.0
2024-03-22 13:00:00,83.07,83.27,83.01,83.26,13943.0,77.9016,78.0892,77.8454,78.0798,13943.0
2024-03-22 13:30:00,83.25,83.34,83.16,83.22,12177.0,78.0704,78.1548,77.986,78.0423,12177.0
2024-03-22 14:00:00,83.22,83.27,83.09,83.27,11171.0,78.0423,78.0892,77.9204,78.0892,11171.0
2024-03-22 14:30:00,83.25,83.34,82.91,83.34,25849.0,78.0704,78.1548,77.7516,78.1548,25849.0
2024-03-22 15:00:00,83.32,83.53,83.28,83.43,36799.0,78.1361,78.333,78.0986,78.2392,36799.0
2024-03-22 15:30:00,83.43,83.57,83.26,83.32,130562.0,78.2392,78.3705,78.0798,78.1361,130562.0
2024-03-25 09:30:00,83.4,83.94,83.4,83.69,22749.0,78.2111,78.7175,78.2111,78.4831,22749.0
2024-03-25 10:00:00,83.67,83.76,83.51,83.59,40394.0,78.4643,78.5487,78.3143,78.3893,40394.0
2024-03-25 10:30:00,83.59,84.35,83.59,84.26,48421.0,78.3893,79.102,78.3893,79.0176,48421.0
2024-03-25 11:00:00,84.26,84.33,83.95,83.97,61614.0,79.0176,79.0832,78.7269,78.7456,61614.0
2024-03-25 11:30:00,83.97,84.01,83.9,84.01,16882.0,78.7456,78.7832,78.68,78.7832,16882.0
2024-03-25 12:00:00,83.95,83.97,83.49,83.56,15115.0,78.7269,78.7456,78.2955,78.3612,15115.0
2024-03-25 12:30:00,83.56,83.58,83.36,83.56,25611.0,78.3612,78.3799,78.1736,78.3612,25611.0
2024-03-25 13:00:00,83.54,83.86,83.48,83.65,21282.0,78.3424,78.6425,78.2861,78.4456,21282.0
2024-03-25 13:30:00,83.65,83.77,83.51,83.53,16495.0,78.4456,78.5581,78.3143,78.333,16495.0
2024-03-25 14:00:00,83.51,83.69,83.47,83.66,16455.0,78.3143,78.4831,78.2768,78.4549,16455.0
2024-03-25 14:30:00,83.65,83.66,83.37,83.41,22447.0,78.4456,78.4549,78.183,78.2205,22447.0
2024-03-25 15:00:00,83.35,83.41,83.2,83.24,24964.0,78.1642,78.2205,78.0236,78.0611,24964.0
2024-03-25 15:30:00,83.23,83.37,83.01,83.03,159095.0,78.0517,78.183,77.8454,77.8641,159095.0
2024-03-26 09:30:00,83.28,83.4,82.55,82.73,12393.0,78.0986,78.2111,77.414,77.5828,12393.0
2024-03-26 10:00:00,82.7,82.84,82.32,82.38,18439.0,77.5547,77.686,77.1983,77.2546,18439.0
2024-03-26 10:30:00,82.38,82.5,82.19,82.44,18356.0,77.2546,77.3671,77.0764,77.3108,18356.0
2024-03-26 11:00:00,82.46,82.49,82.12,82.14,15682.0,77.3296,77.3577,77.0107,77.0295,15682.0
2024-03-26 11:30:00,82.14,82.44,81.98,82.4,21289.0,77.0295,77.3108,76.8795,77.2733,21289.0
2024-03-26 12:00:00,82.38,82.55,81.98,82.26,23669.0,77.2546,77.414,76.8795,77.142,23669.0
2024-03-26 12:30:00,82.33,82.45,82.08,82.11,11072.0,77.2077,77.3202,76.9732,77.0014,11072.0
2024-03-26 13:00:00,82.08,82.37,82.06,82.35,28247.0,76.9732,77.2452,76.9545,77.2264,28247.0
2024-03-26 13:30:00,82.33,82.39,82.01,82.09,26003.0,77.2077,77.2639,76.9076,76.9826,26003.0
2024-03-26 14:00:00,82.1,82.35,81.92,82.28,51582.0,76.992,77.2264,76.8232,77.1608,51582.0
2024-03-26 14:30:00,82.3,82.41,82.16,82.24,17227.0,77.1795,77.2827,77.0483,77.1233,17227.0
2024-03-26 15:00:00,82.19,82.27,82.04,82.2,16692.0,77.0764,77.1514,76.9357,77.0858,16692.0
2024-03-26 15:30:00,82.23,82.23,81.79,82.11,133043.0,77.1139,77.1139,76.7013,77.0014,133043.0
2024-03-27 09:30:00,82.87,83.53,82.87,83.53,10697.0,77.7141,78.333,77.7141,78.333,10697.0
2024-03-27 10:00:00,83.62,83.63,83.13,83.27,23955.0,78.4174,78.4268,77.9579,78.0892,23955.0
2024-03-27 10:30:00,83.34,83.82,83.33,83.43,20980.0,78.1548,78.605,78.1455,78.2392,20980.0
2024-03-27 11:00:00,83.42,83.62,83.34,83.62,14371.0,78.2299,78.4174,78.1548,78.4174,14371.0
2024-03-27 11:30:00,83.64,83.69,83.33,83.44,25020.0,78.4362,78.4831,78.1455,78.2486,25020.0
2024-03-27 12:00:00,83.38,83.42,83.06,83.28,12953.0,78.1924,78.2299,77.8923,78.0986,12953.0
2024-03-27 12:30:00,83.32,83.5,83.32,83.38,12115.0,78.1361,78.3049,78.1361,78.1924,12115.0
2024-03-27 13:00:00,83.45,83.54,83.33,83.39,8408.0,78.258,78.3424,78.1455,78.2017,8408.0
2024-03-27 13:30:00,83.36,83.45,83.26,83.26,7362.0,78.1736,78.258,78.0798,78.0798,7362.0
2024-03-27 14:00:00,83.2,83.39,83.16,83.39,12387.0,78.0236,78.2017,77.986,78.2017,12387.0
2024-03-27 14:30:00,83.39,83.39,83.17,83.29,11571.0,78.2017,78.2017,77.9954,78.108,11571.0
2024-03-27 15:00:00,83.27,83.51,83.26,83.27,13521.0,78.0892,78.3143,78.0798,78.0892,13521.0
2024-03-27 15:30:00,83.27,83.3,82.89,83.14,127681.0,78.0892,78.1173,77.7328,77.9673,127681.0
2024-03-28 09:30:00,83.58,84.32,83.58,84.26,11942.0,78.3799,79.0739,78.3799,79.0176,11942.0
2024-03-28 10:00:00,84.33,85.03,84.31,84.98,23565.0,79.0832,79.7397,79.0645,79.6928,23565.0
2024-03-28 10:30:00,85.02,85.09,84.67,84.81,20242.0,79.7303,79.796,79.4021,79.5334,20242.0
2024-03-28 11:00:00,84.72,84.92,84.67,84.92,29768.0,79.449,79.6365,79.4021,79.6365,29768.0
2024-03-28 11:30:00,84.88,85.15,84.88,85.0,12256.0,79.599,79.8522,79.599,79.7116,12256.0
2024-03-28 12:00:00,84.97,85.07,84.89,84.93,34092.0,79.6834,79.7772,79.6084,79.6459,34092.0
2024-03-28 12:30:00,84.95,84.99,84.9,84.94,11460.0,79.6647,79.7022,79.6178,79.6553,11460.0
2024-03-28 13:00:00,85.01,85.02,84.92,85.02,5041.0,79.7209,79.7303,79.6365,79.7303,5041.0
2024-03-28 13:30:00,85.01,85.07,84.91,84.95,7942.0,79.7209,79.7772,79.6272,79.6647,7942.0
2024-03-28 14:00:00,84.94,85.12,84.9,84.95,22950.0,79.6553,79.8241,79.6178,79.6647,22950.0
2024-03-28 14:30:00,84.94,84.94,84.71,84.92,14561.0,79.6553,79.6553,79.4396,79.6365,14561.0
2024-03-28 15:00:00,84.91,85.06,84.83,85.04,21049.0,79.6272,79.7678,79.5521,79.7491,21049.0
2024-03-28 15:30:00,85.07,85.15,84.66,84.67,112876.0,79.7772,79.8522,79.3927,79.4021,112876.0
2024-04-01 09:30:00,84.49,85.59,84.39,85.59,15754.0,79.2333,80.2649,79.1395,80.2649,15754.0
2024-04-01 10:00:00,85.61,85.76,85.23,85.23,18547.0,80.2836,80.4243,79.9273,79.9273,18547.0
2024-04-01 10:30:00,85.23,85.54,85.21,85.47,17140.0,79.9273,80.218,79.9085,80.1523,17140.0
2024-04-01 11:00:00,85.44,85.54,85.29,85.37,14073.0,80.1242,80.218,79.9835,80.0585,14073.0
2024-04-01 11:30:00,85.38,85.45,85.26,85.3,15026.0,80.0679,80.1336,79.9554,79.9929,15026.0
2024-04-01 12:00:00,85.31,85.34,85.04,85.19,15122.0,80.0023,80.0304,79.7491,79.8897,15122.0
2024-04-01 12:30:00,85.23,85.57,85.18,85.56,16559.0,79.9273,80.2461,79.8804,80.2367,16559.0
2024-04-01 13:00:00,85.5,85.79,85.42,85.79,29103.0,80.1805,80.4524,80.1054,80.4524,29103.0
2024-04-01 13:30:00,85.84,86.24,85.82,85.89,31376.0,80.4993,80.8744,80.4805,80.5462,31376.0
2024-04-01 14:00:00,85.91,85.92,85.65,85.68,18018.0,80.5649,80.5743,80.3211,80.3493,18018.0
2024-04-01 14:30:00,85.71,85.73,85.43,85.44,15094.0,80.3774,80.3961,80.1148,80.1242,15094.0
2024-04-01 15:00:00,85.43,85.66,85.42,85.55,22870.0,80.1148,80.3305,80.1054,80.2273,22870.0
2024-04-01 15:30:00,85.57,85.86,85.55,85.6,95655.0,80.2461,80.5181,80.2273,80.2742,95655.0
2024-04-02 09:30:00,84.0,84.16,82.54,82.93,44362.0,78.7738,78.9238,77.4046,77.7704,44362.0
2024-04-02 10:00:00,82.91,83.02,82.23,82.23,18651.0,77.7516,77.8548,77.1139,77.1139,18651.0
2024-04-02 10:30:00,82.26,82.62,82.22,82.39,14308.0,77.142,77.4796,77.1045,77.2639,14308.0
2024-04-02 11:00:00,82.39,82.56,82.2,82.37,15506.0,77.2639,77.4234,77.0858,77.2452,15506.0
2024-04-02 11:30:00,82.41,82.43,82.11,82.21,15122.0,77.2827,77.3015,77.0014,77.0951,15122.0
2024-04-02 12:00:00,82.18,82.25,82.05,82.17,10333.0,77.067,77.1327,76.9451,77.0576,10333.0
2024-04-02 12:30:00,82.13,82.22,81.95,82.02,14393.0,77.0201,77.1045,76.8513,76.917,14393.0
2024-04-02 13:00:00,82.0,82.05,81.76,82.04,17348.0,76.8982,76.9451,76.6731,76.9357,17348.0
2024-04-02 13:30:00,82.04,82.13,82.01,82.09,18591.0,76.9357,77.0201,76.9076,76.9826,18591.0
2024-04-02 14:00:00,82.08,82.39,82.08,82.36,29555.0,76.9732,77.2639,76.9732,77.2358,29555.0
2024-04-02 14:30:00,82.34,82.53,82.34,82.5,18673.0,77.2171,77.3952,77.2171,77.3671,18673.0
2024-04-02 15:00:00,82.51,82.54,82.36,82.39,19622.0,77.3765,77.4046,77.2358,77.2639,19622.0
2024-04-02 15:30:00,82.38,82.63,82.33,82.53,77361.0,77.2546,77.489,77.2077,77.3952,77361.0
2024-04-03 09:30:00,81.85,82.63,81.8,81.89,11816.0,76.7575,77.489,76.7107,76.7951,11816.0
2024-04-03 10:00:00,82.01,82.32,81.53,81.7,15544.0,76.9076,77.1983,76.4575,76.6169,15544.0
2024-04-03 10:30:00,81.69,81.77,81.48,81.54,13998.0,76.6075,76.6825,76.4106,76.4668,13998.0
2024-04-03 11:00:00,81.49,81.7,81.3,81.33,16515.0,76.4199,76.6169,76.2418,76.2699,16515.0
2024-04-03 11:30:00,81.28,81.32,81.01,81.02,29249.0,76.223,76.2605,75.9698,75.9792,29249.0
2024-04-03 12:00:00,80.97,80.97,80.6,80.93,45122.0,75.9323,75.9323,75.5853,75.8948,45122.0
2024-04-03 12:30:00,80.93,80.93,80.63,80.73,21544.0,75.8948,75.8948,75.6135,75.7072,21544.0
2024-04-03 13:00:00,80.73,81.04,80.56,80.9,26777.0,75.7072,75.9979,75.5478,75.8667,26777.0
2024-04-03 13:30:00,80.91,81.04,80.82,80.95,13312.0,75.876,75.9979,75.7916,75.9135,13312.0
2024-04-03 14:00:00,80.93,80.98,80.58,80.67,17371.0,75.8948,75.9417,75.5666,75.651,17371.0
2024-04-03 14:30:00,80.69,80.77,80.58,80.7,18622.0,75.6697,75.7447,75.5666,75.6791,18622.0
2024-04-03 15:00:00,80.7,80.76,80.08,80.15,35668.0,75.6791,75.7354,75.0977,75.1633,35668.0
2024-04-03 15:30:00,80.07,80.35,80.04,80.19,122487.0,75.0883,75.3509,75.0602,75.2008,122487.0
2024-04-04 09:30:00,81.0,81.0,79.79,79.8,26516.0,75.9604,75.9604,74.8257,74.8351,26516.0
2024-04-04 10:00:00,79.85,80.03,79.45,79.6,21898.0,74.882,75.0508,74.5069,74.6475,21898.0
2024-04-04 10:30:00,79.6,79.6,79.07,79.14,119658.0,74.6475,74.6475,74.1505,74.2162,119658.0
2024-04-04 11:00:00,79.09,79.25,78.52,78.52,39366.0,74.1693,74.3193,73.6347,73.6347,39366.0
2024-04-04 11:30:00,78.52,78.72,78.39,78.5,25182.0,73.6347,73.8223,73.5128,73.616,25182.0
2024-04-04 12:00:00,78.46,78.96,78.36,78.88,53538.0,73.5785,74.0474,73.4847,73.9723,53538.0
2024-04-04 12:30:00,78.88,79.04,78.45,78.59,28405.0,73.9723,74.1224,73.5691,73.7004,28405.0
2024-04-04 13:00:00,78.53,78.72,78.49,78.58,25270.0,73.6441,73.8223,73.6066,73.691,25270.0
2024-04-04 13:30:00,78.52,78.62,78.17,78.17,19545.0,73.6347,73.7285,73.3065,73.3065,19545.0
2024-04-04 14:00:00,78.17,78.25,77.61,77.61,33209.0,73.3065,73.3815,72.7813,72.7813,33209.0
2024-04-04 14:30:00,77.55,77.64,77.24,77.34,30765.0,72.7251,72.8095,72.4344,72.5281,30765.0
2024-04-04 15:00:00,77.29,77.58,77.13,77.44,31823.0,72.4813,72.7532,72.3312,72.6219,31823.0
2024-04-04 15:30:00,77.47,77.61,77.04,77.06,126339.0,72.6501,72.7813,72.2468,72.2656,126339.0
2024-04-05 09:30:00,77.1,77.28,76.52,76.85,28357.0,72.3031,72.4719,71.7592,72.0686,28357.0
2024-04-05 10:00:00,76.85,77.34,76.64,77.07,26027.0,72.0686,72.5281,71.8717,72.2749,26027.0
2024-04-05 10:30:00,77.06,77.23,76.89,76.98,20746.0,72.2656,72.425,72.1061,72.1905,20746.0
2024-04-05 11:00:00,77.0,77.0,76.52,76.71,17377.0,72.2093,72.2093,71.7592,71.9373,17377.0
2024-04-05 11:30:00,76.7,76.78,76.6,76.67,13661.0,71.928,72.003,71.8342,71.8998,13661.0
2024-04-05 12:00:00,76.68,77.05,76.66,76.89,23114.0,71.9092,72.2562,71.8905,72.1061,23114.0
2024-04-05 12:30:00,76.9,76.92,76.71,76.88,18709.0,72.1155,72.1343,71.9373,72.0968,18709.0
2024-04-05 13:00:00,76.88,76.88,76.71,76.72,19739.0,72.0968,72.0968,71.9373,71.9467,19739.0
2024-04-05 13:30:00,76.73,76.82,76.43,76.49,21325.0,71.9561,72.0405,71.6748,71.731,21325.0
2024-04-05 14:00:00,76.49,76.57,76.25,76.25,20924.0,71.731,71.8061,71.506,71.506,20924.0
2024-04-05 14:30:00,76.25,76.41,76.22,76.41,25784.0,71.506,71.656,71.4778,71.656,25784.0
2024-04-05 15:00:00,76.41,76.41,75.92,75.98,30478.0,71.656,71.656,71.1965,71.2528,30478.0
2024-04-05 15:30:00,75.98,76.06,75.6,75.85,156218.0,71.2528,71.3278,70.8964,71.1308,156218.0
2024-04-08 09:30:00,76.49,78.23,76.41,77.37,88207.0,71.731,73.3628,71.656,72.5563,88207.0
2024-04-08 10:00:00,77.36,77.52,77.0,77.4,63164.0,72.5469,72.6969,72.2093,72.5844,63164.0
2024-04-08 10:30:00,77.4,77.41,77.05,77.27,113416.0,72.5844,72.5938,72.2562,72.4625,113416.0
2024-04-08 11:00:00,77.24,77.47,77.2,77.38,48579.0,72.4344,72.6501,72.3969,72.5657,48579.0
2024-04-08 11:30:00,77.35,77.45,77.15,77.23,35416.0,72.5375,72.6313,72.35,72.425,35416.0
2024-04-08 12:00:00,77.21,77.26,77.05,77.2,20841.0,72.4062,72.4531,72.2562,72.3969,20841.0
2024-04-08 12:30:00,77.2,77.31,77.13,77.26,17364.0,72.3969,72.5,72.3312,72.4531,17364.0
2024-04-08 13:00:00,77.31,77.39,77.24,77.28,9239.0,72.5,72.575,72.4344,72.4719,9239.0
2024-04-08 13:30:00,77.24,77.29,77.23,77.25,14863.0,72.4344,72.4813,72.425,72.4437,14863.0
2024-04-08 14:00:00,77.25,77.27,76.79,77.09,84916.0,72.4437,72.4625,72.0124,72.2937,84916.0
2024-04-08 14:30:00,77.06,77.16,77.02,77.13,21148.0,72.2656,72.3593,72.2281,72.3312,21148.0
2024-04-08 15:00:00,77.13,77.14,76.85,77.09,33262.0,72.3312,72.3406,72.0686,72.2937,33262.0
2024-04-08 15:30:00,77.08,77.19,76.79,76.96,171009.0,72.2843,72.3875,72.0124,72.1718,171009.0
2024-04-09 09:30:00,77.0,77.32,75.78,76.08,16799.0,72.2093,72.5094,71.0652,71.3465,16799.0
2024-04-09 10:00:00,76.14,76.17,75.68,75.81,27594.0,71.4028,71.4309,70.9714,71.0933,27594.0
2024-04-09 10:30:00,75.75,76.06,75.58,75.98,22320.0,71.0371,71.3278,70.8776,71.2528,22320.0
2024-04-09 11:00:00,76.01,76.06,75.76,75.9,20150.0,71.2809,71.3278,71.0464,71.1777,20150.0
2024-04-09 11:30:00,75.89,75.89,75.7,75.7,11136.0,71.1684,71.1684,70.9902,70.9902,11136.0
2024-04-09 12:00:00,75.72,75.91,75.72,75.83,12525.0,71.0089,71.1871,71.0089,71.1121,12525.0
2024-04-09 12:30:00,75.82,75.89,75.64,75.65,13659.0,71.1027,71.1684,70.9339,70.9433,13659.0
2024-04-09 13:00:00,75.64,75.96,75.59,75.89,14611.0,70.9339,71.234,70.887,71.1684,14611.0
2024-04-09 13:30:00,75.88,76.03,75.86,75.86,8945.0,71.159,71.2996,71.1402,71.1402,8945.0
2024-04-09 14:00:00,75.85,75.85,75.71,75.71,11650.0,71.1308,71.1308,70.9996,70.9996,11650.0
2024-04-09 14:30:00,75.69,75.78,75.67,75.67,13669.0,70.9808,71.0652,70.962,70.962,13669.0
2024-04-09 15:00:00,75.68,75.82,75.47,75.81,25065.0,70.9714,71.1027,70.7745,71.0933,25065.0
2024-04-09 15:30:00,75.8,75.8,75.36,75.39,103055.0,71.084,71.084,70.6713,70.6995,103055.0
2024-04-10 09:30:00,74.46,74.47,73.74,74.15,34621.0,69.8273,69.8367,69.1521,69.5366,34621.0
2024-04-10 10:00:00,74.14,74.59,74.12,74.43,21747.0,69.5272,69.9492,69.5085,69.7992,21747.0
2024-04-10 10:30:00,74.42,74.88,74.3,74.39,22830.0,69.7898,70.2212,69.6773,69.7617,22830.0
2024-04-10 11:00:00,74.36,74.59,74.26,74.58,22540.0,69.7336,69.9492,69.6398,69.9399,22540.0
2024-04-10 11:30:00,74.6,74.81,74.34,74.69,31591.0,69.9586,70.1556,69.7148,70.043,31591.0
2024-04-10 12:00:00,74.73,74.74,74.41,74.51,40425.0,70.0805,70.0899,69.7804,69.8742,40425.0
2024-04-10 12:30:00,74.51,74.59,74.25,74.4,16127.0,69.8742,69.9492,69.6304,69.7711,16127.0
2024-04-10 13:00:00,74.4,74.47,74.14,74.33,12859.0,69.7711,69.8367,69.5272,69.7054,12859.0
2024-04-10 13:30:00,74.24,74.3,74.05,74.23,20684.0,69.621,69.6773,69.4428,69.6116,20684.0
2024-04-10 14:00:00,74.26,74.33,73.87,73.88,18691.0,69.6398,69.7054,69.274,69.2834,18691.0
2024-04-10 14:30:00,73.84,74.0,73.78,73.78,22101.0,69.2459,69.3959,69.1896,69.1896,22101.0
2024-04-10 15:00:00,73.78,73.87,73.66,73.67,43367.0,69.1896,69.274,69.0771,69.0865,43367.0
2024-04-10 15:30:00,73.65,73.72,73.43,73.53,142889.0,69.0677,69.1334,68.8614,68.9552,142889.0
2024-04-11 09:30:00,74.12,74.16,73.43,73.69,20147.0,69.5085,69.546,68.8614,69.1052,20147.0
2024-04-11 10:00:00,73.73,74.06,73.55,73.89,29809.0,69.1427,69.4522,68.9739,69.2928,29809.0
2024-04-11 10:30:00,73.91,74.26,73.82,74.03,18748.0,69.3115,69.6398,69.2271,69.4241,18748.0
2024-04-11 11:00:00,74.05,74.21,73.68,73.79,24065.0,69.4428,69.5929,69.0959,69.199,24065.0
2024-04-11 11:30:00,73.85,74.13,73.71,74.05,27603.0,69.2553,69.5179,69.124,69.4428,27603.0
2024-04-11 12:00:00,74.1,74.32,74.03,74.23,26268.0,69.4897,69.696,69.4241,69.6116,26268.0
2024-04-11 12:30:00,74.3,74.6,74.2,74.54,50310.0,69.6773,69.9586,69.5835,69.9024,50310.0
2024-04-11 13:00:00,74.54,74.58,74.27,74.53,11152.0,69.9024,69.9399,69.6492,69.893,11152.0
2024-04-11 13:30:00,74.47,74.61,74.33,74.52,15889.0,69.8367,69.968,69.7054,69.8836,15889.0
2024-04-11 14:00:00,74.54,74.81,74.52,74.76,13898.0,69.9024,70.1556,69.8836,70.1087,13898.0
2024-04-11 14:30:00,74.76,74.85,74.67,74.77,16787.0,70.1087,70.1931,70.0243,70.118,16787.0
2024-04-11 15:00:00,74.77,75.11,74.76,75.09,30845.0,70.118,70.4369,70.1087,70.4181,30845.0
2024-04-11 15:30:00,75.08,75.08,74.43,74.53,112506.0,70.4088,70.4088,69.7992,69.893,112506.0
2024-04-12 09:30:00,73.94,74.58,73.93,73.97,22223.0,69.3397,69.9399,69.3303,69.3678,22223.0
2024-04-12 10:00:00,73.94,73.94,73.33,73.53,24359.0,69.3397,69.3397,68.7676,68.9552,24359.0
2024-04-12 10:30:00,73.51,74.06,73.51,73.87,22721.0,68.9364,69.4522,68.9364,69.274,22721.0
2024-04-12 11:00:00,73.89,74.14,73.76,73.77,19922.0,69.2928,69.5272,69.1709,69.1803,19922.0
2024-04-12 11:30:00,73.77,73.87,73.69,73.78,18298.0,69.1803,69.274,69.1052,69.1896,18298.0
2024-04-12 12:00:00,73.78,73.8,73.51,73.52,18839.0,69.1896,69.2084,68.9364,68.9458,18839.0
2024-04-12 12:30:00,73.5,73.5,73.23,73.26,13385.0,68.9271,68.9271,68.6739,68.702,13385.0
2024-04-12 13:00:00,73.23,73.35,73.05,73.06,12959.0,68.6739,68.7864,68.5051,68.5144,12959.0
2024-04-12 13:30:00,73.04,73.29,73.01,73.14,15254.0,68.4957,68.7301,68.4675,68.5895,15254.0
2024-04-12 14:00:00,73.11,73.24,72.98,73.01,20265.0,68.5613,68.6832,68.4394,68.4675,20265.0
2024-04-12 14:30:00,73.02,73.13,72.86,73.06,23676.0,68.4769,68.5801,68.3269,68.5144,23676.0
2024-04-12 15:00:00,73.06,73.12,72.81,72.98,26788.0,68.5144,68.5707,68.28,68.4394,26788.0
2024-04-12 15:30:00,72.95,73.15,72.76,73.1,127426.0,68.4113,68.5988,68.2331,68.5519,127426.0
2024-04-15 09:30:00,73.75,74.21,73.09,73.15,10848.0,69.1615,69.5929,68.5426,68.5988,10848.0
2024-04-15 10:00:00,73.11,73.15,72.63,72.82,45626.0,68.5613,68.5988,68.1112,68.2894,45626.0
2024-04-15 10:30:00,72.82,72.95,72.48,72.55,21671.0,68.2894,68.4113,67.9705,68.0362,21671.0
2024-04-15 11:00:00,72.53,72.58,72.36,72.55,12684.0,68.0174,68.0643,67.858,68.0362,12684.0
2024-04-15 11:30:00,72.57,72.59,72.22,72.28,18711.0,68.0549,68.0737,67.7267,67.783,18711.0
2024-04-15 12:00:00,72.31,72.32,72.0,72.05,13900.0,67.8111,67.8205,67.5204,67.5673,13900.0
2024-04-15 12:30:00,72.09,72.18,72.0,72.1,11241.0,67.6048,67.6892,67.5204,67.6142,11241.0
2024-04-15 13:00:00,72.09,72.17,71.85,71.85,15355.0,67.6048,67.6798,67.3797,67.3797,15355.0
2024-04-15 13:30:00,71.83,71.96,71.55,71.96,39061.0,67.361,67.4829,67.0984,67.4829,39061.0
2024-04-15 14:00:00,71.94,71.98,71.6,71.63,14990.0,67.4641,67.5016,67.1453,67.1734,14990.0
2024-04-15 14:30:00,71.66,71.79,71.52,71.72,17352.0,67.2015,67.3234,67.0702,67.2578,17352.0
2024-04-15 15:00:00,71.7,71.7,71.38,71.38,21903.0,67.239,67.239,66.939,66.939,21903.0
2024-04-15 15:30:00,71.39,71.8,71.34,71.79,141871.0,66.9483,67.3328,66.9014,67.3234,141871.0
2024-04-16 09:30:00,71.79,72.02,71.41,71.61,34539.0,67.3234,67.5391,66.9671,67.1546,34539.0
2024-04-16 10:00:00,71.65,71.65,71.22,71.27,20986.0,67.1922,67.1922,66.7889,66.8358,20986.0
2024-04-16 10:30:00,71.26,71.71,71.24,71.43,14101.0,66.8264,67.2484,66.8077,66.9858,14101.0
2024-04-16 11:00:00,71.46,71.65,71.44,71.65,11855.0,67.014,67.1922,66.9952,67.1922,11855.0
2024-04-16 11:30:00,71.63,71.76,71.57,71.67,23352.0,67.1734,67.2953,67.1171,67.2109,23352.0
2024-04-16 12:00:00,71.64,71.82,71.62,71.76,12770.0,67.1828,67.3516,67.164,67.2953,12770.0
2024-04-16 12:30:00,71.76,71.81,71.63,71.74,13267.0,67.2953,67.3422,67.1734,67.2766,13267.0
2024-04-16 13:00:00,71.74,71.9,71.68,71.75,11802.0,67.2766,67.4266,67.2203,67.2859,11802.0
2024-04-16 13:30:00,71.78,71.97,71.54,71.83,18301.0,67.3141,67.4922,67.089,67.361,18301.0
2024-04-16 14:00:00,71.83,72.22,71.68,71.68,20865.0,67.361,67.7267,67.2203,67.2203,20865.0
2024-04-16 14:30:00,71.73,71.97,71.73,71.97,16110.0,67.2672,67.4922,67.2672,67.4922,16110.0
2024-04-16 15:00:00,71.95,72.11,71.9,72.08,20781.0,67.4735,67.6235,67.4266,67.5954,20781.0
2024-04-16 15:30:00,72.05,72.17,71.94,71.99,107908.0,67.5673,67.6798,67.4641,67.511,107908.0
2024-04-17 09:30:00,72.6,72.85,71.86,72.02,25664.0,68.0831,68.3175,67.3891,67.5391,25664.0
2024-04-17 10:00:00,71.95,71.98,71.47,71.56,20863.0,67.4735,67.5016,67.0234,67.1078,20863.0
2024-04-17 10:30:00,71.55,71.63,71.25,71.25,21019.0,67.0984,67.1734,66.817,66.817,21019.0
2024-04-17 11:00:00,71.26,71.37,70.92,70.92,23637.0,66.8264,66.9296,66.5076,66.5076,23637.0
2024-04-17 11:30:00,70.9,71.02,70.8,70.91,16467.0,66.4888,66.6014,66.395,66.4982,16467.0
2024-04-17 12:00:00,70.89,71.14,70.73,71.03,20521.0,66.4794,66.7139,66.3294,66.6107,20521.0
2024-04-17 12:30:00,71.02,71.02,70.81,70.84,24105.0,66.6014,66.6014,66.4044,66.4326,24105.0
2024-04-17 13:00:00,70.82,71.26,70.79,71.24,25368.0,66.4138,66.8264,66.3857,66.8077,25368.0
2024-04-17 13:30:00,71.26,71.55,71.26,71.47,14612.0,66.8264,67.0984,66.8264,67.0234,14612.0
2024-04-17 14:00:00,71.42,71.66,71.42,71.59,17009.0,66.9765,67.2015,66.9765,67.1359,17009.0
2024-04-17 14:30:00,71.62,71.84,71.43,71.49,19436.0,67.164,67.3703,66.9858,67.0421,19436.0
2024-04-17 15:00:00,71.46,71.51,71.25,71.51,22598.0,67.014,67.0609,66.817,67.0609,22598.0
2024-04-17 15:30:00,71.49,71.68,71.3,71.3,100031.0,67.0421,67.2203,66.8639,66.8639,100031.0
2024-04-18 09:30:00,71.17,71.68,71.02,71.4,20050.0,66.742,67.2203,66.6014,66.9577,20050.0
2024-04-18 10:00:00,71.4,71.5,71.17,71.36,51057.0,66.9577,67.0515,66.742,66.9202,51057.0
2024-04-18 10:30:00,71.36,71.92,71.34,71.92,25214.0,66.9202,67.4454,66.9014,67.4454,25214.0
2024-04-18 11:00:00,71.94,72.01,71.75,71.96,28930.0,67.4641,67.5298,67.2859,67.4829,28930.0
2024-04-18 11:30:00,71.98,71.99,71.74,71.92,30071.0,67.5016,67.511,67.2766,67.4454,30071.0
2024-04-18 12:00:00,71.91,71.98,71.73,71.85,16548.0,67.436,67.5016,67.2672,67.3797,16548.0
2024-04-18 12:30:00,71.85,71.91,71.43,71.45,45396.0,67.3797,67.436,66.9858,67.0046,45396.0
2024-04-18 13:00:00,71.45,71.7,71.37,71.64,45714.0,67.0046,67.239,66.9296,67.1828,45714.0
2024-04-18 13:30:00,71.62,71.62,71.04,71.15,11787.0,67.164,67.164,66.6201,66.7233,11787.0
2024-04-18 14:00:00,71.13,71.21,71.04,71.04,12043.0,66.7045,66.7795,66.6201,66.6201,12043.0
2024-04-18 14:30:00,71.03,71.26,70.97,71.16,14845.0,66.6107,66.8264,66.5545,66.7326,14845.0
2024-04-18 15:00:00,71.16,71.25,71.12,71.16,17679.0,66.7326,66.817,66.6951,66.7326,17679.0
2024-04-18 15:30:00,71.2,71.46,71.19,71.41,73233.0,66.7702,67.014,66.7608,66.9671,73233.0
2024-04-19 09:30:00,71.29,72.0,71.05,71.98,11179.0,66.8546,67.5204,66.6295,67.5016,11179.0
2024-04-19 10:00:00,71.96,72.18,71.83,72.0,18228.0,67.4829,67.6892,67.361,67.5204,18228.0
2024-04-19 10:30:00,72.08,72.32,71.88,72.27,17017.0,67.5954,67.8205,67.4078,67.7736,17017.0
2024-04-19 11:00:00,72.28,72.3,71.67,71.79,29002.0,67.783,67.8017,67.2109,67.3234,29002.0
2024-04-19 11:30:00,71.76,71.82,71.61,71.65,17987.0,67.2953,67.3516,67.1546,67.1922,17987.0
2024-04-19 12:00:00,71.66,71.72,71.4,71.45,18408.0,67.2015,67.2578,66.9577,67.0046,18408.0
2024-04-19 12:30:00,71.45,71.82,71.36,71.7,14665.0,67.0046,67.3516,66.9202,67.239,14665.0
2024-04-19 13:00:00,71.74,71.85,71.71,71.72,12254.0,67.2766,67.3797,67.2484,67.2578,12254.0
2024-04-19 13:30:00,71.7,71.87,71.57,71.76,12688.0,67.239,67.3985,67.1171,67.2953,12688.0
2024-04-19 14:00:00,71.74,71.76,71.39,71.39,22974.0,67.2766,67.2953,66.9483,66.9483,22974.0
2024-04-19 14:30:00,71.42,71.49,71.33,71.43,10455.0,66.9765,67.0421,66.8921,66.9858,10455.0
2024-04-19 15:00:00,71.43,71.51,71.33,71.39,14919.0,66.9858,67.0609,66.8921,66.9483,14919.0
2024-04-19 15:30:00,71.41,71.82,71.33,71.77,112407.0,66.9671,67.3516,66.8921,67.3047,112407.0
2024-04-22 09:30:00,72.06,72.62,71.92,72.51,31819.0,67.5766,68.1018,67.4454,67.9987,31819.0
2024-04-22 10:00:00,72.45,73.08,72.36,72.98,19986.0,67.9424,68.5332,67.858,68.4394,19986.0
2024-04-22 10:30:00,72.95,73.02,72.7,72.86,20993.0,68.4113,68.4769,68.1768,68.3269,20993.0
2024-04-22 11:00:00,72.82,72.82,72.46,72.51,18525.0,68.2894,68.2894,67.9518,67.9987,18525.0
2024-04-22 11:30:00,72.55,72.58,72.14,72.14,22373.0,68.0362,68.0643,67.6517,67.6517,22373.0
2024-04-22 12:00:00,72.15,72.36,72.08,72.35,34553.0,67.661,67.858,67.5954,67.8486,34553.0
2024-04-22 12:30:00,72.38,72.49,72.34,72.37,14066.0,67.8767,67.9799,67.8392,67.8674,14066.0
2024-04-22 13:00:00,72.39,72.44,72.29,72.33,17767.0,67.8861,67.933,67.7923,67.8299,17767.0
2024-04-22 13:30:00,72.33,72.38,72.13,72.19,44793.0,67.8299,67.8767,67.6423,67.6986,44793.0
2024-04-22 14:00:00,72.2,72.32,71.94,71.98,23199.0,67.7079,67.8205,67.4641,67.5016,23199.0
2024-04-22 14:30:00,71.97,72.12,71.87,72.01,28077.0,67.4922,67.6329,67.3985,67.5298,28077.0
2024-04-22 15:00:00,72.02,72.34,72.01,72.05,27794.0,67.5391,67.8392,67.5298,67.5673,27794.0
2024-04-22 15:30:00,72.04,72.05,71.81,72.01,128340.0,67.5579,67.5673,67.3422,67.5298,128340.0
2024-04-23 09:30:00,72.03,72.93,72.03,72.69,26089.0,67.5485,68.3925,67.5485,68.1675,26089.0
2024-04-23 10:00:00,72.64,73.62,72.6,73.42,28003.0,68.1206,69.0396,68.0831,68.852,28003.0
2024-04-23 10:30:00,73.46,73.85,73.39,73.7,23621.0,68.8895,69.2553,68.8239,69.1146,23621.0
2024-04-23 11:00:00,73.72,73.9,73.68,73.8,18148.0,69.1334,69.3022,69.0959,69.2084,18148.0
2024-04-23 11:30:00,73.8,73.87,73.65,73.83,25021.0,69.2084,69.274,69.0677,69.2365,25021.0
2024-04-23 12:00:00,73.87,74.06,73.83,74.06,12216.0,69.274,69.4522,69.2365,69.4522,12216.0
2024-04-23 12:30:00,74.08,74.09,73.87,73.98,17000.0,69.471,69.4803,69.274,69.3772,17000.0
2024-04-23 13:00:00,73.97,74.23,73.92,74.2,19909.0,69.3678,69.6116,69.3209,69.5835,19909.0
2024-04-23 13:30:00,74.22,74.27,74.0,74.13,26164.0,69.6023,69.6492,69.3959,69.5179,26164.0
2024-04-23 14:00:00,74.12,74.18,74.09,74.1,19600.0,69.5085,69.5647,69.4803,69.4897,19600.0
2024-04-23 14:30:00,74.11,74.4,74.11,74.25,31747.0,69.4991,69.7711,69.4991,69.6304,31747.0
2024-04-23 15:00:00,74.25,74.29,73.98,73.98,43232.0,69.6304,69.6679,69.3772,69.3772,43232.0
2024-04-23 15:30:00,73.97,74.11,73.85,73.86,137456.0,69.3678,69.4991,69.2553,69.2647,137456.0
2024-04-24 09:30:00,73.9,73.9,72.9,73.23,134246.0,69.3022,69.3022,68.3644,68.6739,134246.0
2024-04-24 10:00:00,73.28,73.42,72.83,73.31,27783.0,68.7207,68.852,68.2987,68.7489,27783.0
2024-04-24 10:30:00,73.27,73.34,72.77,72.87,27328.0,68.7114,68.777,68.2425,68.3363,27328.0
2024-04-24 11:00:00,72.94,73.04,72.82,72.82,20527.0,68.4019,68.4957,68.2894,68.2894,20527.0
2024-04-24 11:30:00,72.86,73.05,72.73,72.8,17894.0,68.3269,68.5051,68.205,68.2706,17894.0
2024-04-24 12:00:00,72.83,72.94,72.7,72.75,19019.0,68.2987,68.4019,68.1768,68.2237,19019.0
2024-04-24 12:30:00,72.81,72.83,72.47,72.54,19526.0,68.28,68.2987,67.9611,68.0268,19526.0
2024-04-24 13:00:00,72.56,72.61,72.26,72.49,62763.0,68.0455,68.0924,67.7642,67.9799,62763.0
2024-04-24 13:30:00,72.5,72.51,72.27,72.31,24027.0,67.9893,67.9987,67.7736,67.8111,24027.0
2024-04-24 14:00:00,72.31,72.55,72.21,72.44,18577.0,67.8111,68.0362,67.7173,67.933,18577.0
2024-04-24 14:30:00,72.44,72.45,72.18,72.23,21583.0,67.933,67.9424,67.6892,67.7361,21583.0
2024-04-24 15:00:00,72.2,72.48,72.13,72.45,31012.0,67.7079,67.9705,67.6423,67.9424,31012.0
2024-04-24 15:30:00,72.45,72.77,72.35,72.64,160860.0,67.9424,68.2425,67.8486,68.1206,160860.0
2024-04-25 09:30:00,71.94,72.39,70.73,70.83,22835.0,67.4641,67.8861,66.3294,66.4232,22835.0
2024-04-25 10:00:00,70.85,71.1,70.48,71.05,43272.0,66.4419,66.6764,66.095,66.6295,43272.0
2024-04-25 10:30:00,71.06,71.19,70.7,71.07,38151.0,66.6389,66.7608,66.3013,66.6482,38151.0
2024-04-25 11:00:00,71.07,71.32,70.91,71.08,51402.0,66.6482,66.8827,66.4982,66.6576,51402.0
2024-04-25 11:30:00,71.05,71.47,70.91,71.26,102268.0,66.6295,67.0234,66.4982,66.8264,102268.0
2024-04-25 12:00:00,71.23,71.31,71.01,71.1,25671.0,66.7983,66.8733,66.592,66.6764,25671.0
2024-04-25 12:30:00,71.13,71.4,71.12,71.29,14403.0,66.7045,66.9577,66.6951,66.8546,14403.0
2024-04-25 13:00:00,71.29,71.32,70.89,70.97,17901.0,66.8546,66.8827,66.4794,66.5545,17901.0
2024-04-25 13:30:00,70.95,71.11,70.87,70.93,40399.0,66.5357,66.6858,66.4607,66.517,40399.0
2024-04-25 14:00:00,70.92,71.02,70.79,70.8,45486.0,66.5076,66.6014,66.3857,66.395,45486.0
2024-04-25 14:30:00,70.82,70.88,70.71,70.85,34137.0,66.4138,66.4701,66.3106,66.4419,34137.0
2024-04-25 15:00:00,70.84,71.4,70.84,71.4,72822.0,66.4326,66.9577,66.4326,66.9577,72822.0
2024-04-25 15:30:00,71.38,71.63,71.02,71.55,248839.0,66.939,67.1734,66.6014,67.0984,248839.0
2024-04-26 09:30:00,69.0,71.51,67.23,71.07,242002.0,64.707,67.0609,63.0472,66.6482,242002.0
2024-04-26 10:00:00,71.07,72.77,71.07,71.78,39143.0,66.6482,68.2425,66.6482,67.3141,39143.0
2024-04-26 10:30:00,71.74,72.38,71.74,72.21,45012.0,67.2766,67.8767,67.2766,67.7173,45012.0
2024-04-26 11:00:00,72.24,72.43,71.63,71.7,53915.0,67.7455,67.9236,67.1734,67.239,53915.0
2024-04-26 11:30:00,71.7,71.84,71.17,71.53,45151.0,67.239,67.3703,66.742,67.0796,45151.0
2024-04-26 12:00:00,71.54,71.54,70.86,71.09,23470.0,67.089,67.089,66.4513,66.667,23470.0
2024-04-26 12:30:00,71.08,71.81,70.91,71.58,43160.0,66.6576,67.3422,66.4982,67.1265,43160.0
2024-04-26 13:00:00,71.58,72.0,71.42,71.75,22729.0,67.1265,67.5204,66.9765,67.2859,22729.0
2024-04-26 13:30:00,71.75,71.76,71.34,71.44,47223.0,67.2859,67.2953,66.9014,66.9952,47223.0
2024-04-26 14:00:00,71.45,71.54,71.22,71.42,30699.0,67.0046,67.089,66.7889,66.9765,30699.0
2024-04-26 14:30:00,71.44,71.57,71.17,71.29,43390.0,66.9952,67.1171,66.742,66.8546,43390.0
2024-04-26 15:00:00,71.31,71.38,70.13,70.22,57876.0,66.8733,66.939,65.7667,65.8511,57876.0
2024-04-26 15:30:00,70.19,70.19,69.63,70.01,311526.0,65.823,65.823,65.2978,65.6542,311526.0
2024-04-29 09:30:00,69.81,70.8,69.51,70.41,39871.0,65.4666,66.395,65.1853,66.0293,39871.0
2024-04-29 10:00:00,70.41,70.52,69.71,70.41,33772.0,66.0293,66.1325,65.3729,66.0293,33772.0
2024-04-29 10:30:00,70.36,70.84,70.17,70.83,28796.0,65.9824,66.4326,65.8042,66.4232,28796.0
2024-04-29 11:00:00,70.83,70.86,70.19,70.42,42223.0,66.4232,66.4513,65.823,66.0387,42223.0
2024-04-29 11:30:00,70.41,70.41,69.93,70.19,32689.0,66.0293,66.0293,65.5792,65.823,32689.0
2024-04-29 12:00:00,70.21,70.47,70.12,70.33,24641.0,65.8418,66.0856,65.7574,65.9543,24641.0
2024-04-29 12:30:00,70.3,70.31,70.03,70.03,23156.0,65.9262,65.9355,65.6729,65.6729,23156.0
2024-04-29 13:00:00,70.02,70.51,69.94,70.51,24733.0,65.6636,66.1231,65.5885,66.1231,24733.0
2024-04-29 13:30:00,70.5,70.51,69.99,70.0,19649.0,66.1137,66.1231,65.6354,65.6448,19649.0
2024-04-29 14:00:00,69.91,70.08,69.88,70.03,23175.0,65.5604,65.7198,65.5323,65.6729,23175.0
2024-04-29 14:30:00,70.03,70.17,69.78,70.13,26319.0,65.6729,65.8042,65.4385,65.7667,26319.0
2024-04-29 15:00:00,70.09,70.33,69.94,70.33,28256.0,65.7292,65.9543,65.5885,65.9543,28256.0
2024-04-29 15:30:00,70.31,70.61,70.06,70.45,167293.0,65.9355,66.2169,65.7011,66.0668,167293.0
2024-04-30 09:30:00,69.73,69.73,69.1,69.32,15202.0,65.3916,65.3916,64.8008,65.0071,15202.0
2024-04-30 10:00:00,69.31,69.58,68.9,69.03,17097.0,64.9977,65.2509,64.6133,64.7352,17097.0
2024-04-30 10:30:00,69.01,69.49,68.87,69.19,13441.0,64.7164,65.1665,64.5851,64.8852,13441.0
2024-04-30 11:00:00,69.19,69.2,68.89,69.09,10137.0,64.8852,64.8946,64.6039,64.7914,10137.0
2024-04-30 11:30:00,69.07,69.35,68.93,68.94,17052.0,64.7727,65.0353,64.6414,64.6508,17052.0
2024-04-30 12:00:00,68.95,69.04,68.93,69.0,14517.0,64.6601,64.7445,64.6414,64.707,14517.0
2024-04-30 12:30:00,68.98,68.99,68.76,68.96,19462.0,64.6883,64.6977,64.482,64.6695,19462.0
2024-04-30 13:00:00,68.93,68.93,68.69,68.69,18404.0,64.6414,64.6414,64.4163,64.4163,18404.0
2024-04-30 13:30:00,68.68,68.88,68.61,68.88,13707.0,64.4069,64.5945,64.3413,64.5945,13707.0
2024-04-30 14:00:00,68.88,68.99,68.7,68.96,23121.0,64.5945,64.6977,64.4257,64.6695,23121.0
2024-04-30 14:30:00,68.95,69.02,68.86,68.91,23397.0,64.6601,64.7258,64.5757,64.6226,23397.0
2024-04-30 15:00:00,68.92,68.98,68.84,68.92,48775.0,64.632,64.6883,64.557,64.632,48775.0
2024-04-30 15:30:00,68.9,68.91,68.34,68.4,144959.0,64.6133,64.6226,64.0881,64.1444,144959.0
2024-05-01 09:30:00,68.52,69.25,68.25,68.52,20671.0,64.2569,64.9415,64.0037,64.2569,20671.0
2024-05-01 10:00:00,68.51,68.74,68.46,68.5,25279.0,64.2475,64.4632,64.2006,64.2381,25279.0
2024-05-01 10:30:00,68.51,68.62,68.27,68.31,26088.0,64.2475,64.3507,64.0225,64.06,26088.0
2024-05-01 11:00:00,68.31,68.46,68.13,68.26,21675.0,64.06,64.2006,63.8912,64.0131,21675.0
2024-05-01 11:30:00,68.27,68.56,68.24,68.31,15818.0,64.0225,64.2944,63.9943,64.06,15818.0
2024-05-01 12:00:00,68.29,68.64,68.24,68.56,16912.0,64.0412,64.3694,63.9943,64.2944,16912.0
2024-05-01 12:30:00,68.53,68.62,68.31,68.34,17332.0,64.2663,64.3507,64.06,64.0881,17332.0
2024-05-01 13:00:00,68.31,68.45,68.17,68.2,18080.0,64.06,64.1913,63.9287,63.9568,18080.0
2024-05-01 13:30:00,68.19,68.54,68.18,68.48,18067.0,63.9474,64.2757,63.9381,64.2194,18067.0
2024-05-01 14:00:00,68.47,68.79,68.44,68.76,21749.0,64.21,64.5101,64.1819,64.482,21749.0
2024-05-01 14:30:00,68.75,69.29,68.46,69.17,22808.0,64.4726,64.979,64.2006,64.8665,22808.0
2024-05-01 15:00:00,69.18,69.32,68.9,68.9,28830.0,64.8758,65.0071,64.6133,64.6133,28830.0
2024-05-01 15:30:00,68.87,68.87,68.28,68.42,158287.0,64.5851,64.5851,64.0318,64.1631,158287.0
2024-05-02 09:30:00,69.5,70.05,69.38,69.94,18662.0,65.1759,65.6917,65.0634,65.5885,18662.0
2024-05-02 10:00:00,69.94,69.94,69.27,69.35,36128.0,65.5885,65.5885,64.9602,65.0353,36128.0
2024-05-02 10:30:00,69.4,69.63,69.21,69.58,36140.0,65.0821,65.2978,64.904,65.2509,36140.0
2024-05-02 11:00:00,69.58,69.97,69.55,69.63,30473.0,65.2509,65.6167,65.2228,65.2978,30473.0
2024-05-02 11:30:00,69.69,69.79,69.61,69.71,20010.0,65.3541,65.4479,65.2791,65.3729,20010.0
2024-05-02 12:00:00,69.7,69.8,69.62,69.74,37411.0,65.3635,65.4573,65.2885,65.401,37411.0
2024-05-02 12:30:00,69.75,70.22,69.69,70.18,24454.0,65.4104,65.8511,65.3541,65.8136,24454.0
2024-05-02 13:00:00,70.18,70.4,70.18,70.4,22870.0,65.8136,66.0199,65.8136,66.0199,22870.0
2024-05-02 13:30:00,70.39,70.44,70.15,70.15,25297.0,66.0106,66.0574,65.7855,65.7855,25297.0
2024-05-02 14:00:00,70.13,70.23,70.03,70.13,22720.0,65.7667,65.8605,65.6729,65.7667,22720.0
2024-05-02 14:30:00,70.12,70.13,69.65,69.73,31169.0,65.7574,65.7667,65.3166,65.3916,31169.0
2024-05-02 15:00:00,69.74,69.75,69.27,69.37,38801.0,65.401,65.4104,64.9602,65.054,38801.0
2024-05-02 15:30:00,69.37,69.51,69.2,69.5,128322.0,65.054,65.1853,64.8946,65.1759,128322.0
2024-05-03 09:30:00,70.26,71.12,70.26,71.12,20337.0,65.8886,66.6951,65.8886,66.6951,20337.0
2024-05-03 10:00:00,70.98,71.1,70.33,70.54,51973.0,66.5638,66.6764,65.9543,66.1512,51973.0
2024-05-03 10:30:00,70.53,70.94,70.39,70.74,33508.0,66.1418,66.5263,66.0106,66.3388,33508.0
2024-05-03 11:00:00,70.74,71.05,70.74,71.04,24073.0,66.3388,66.6295,66.3388,66.6201,24073.0
2024-05-03 11:30:00,71.04,71.05,70.68,70.88,28418.0,66.6201,66.6295,66.2825,66.4701,28418.0
2024-05-03 12:00:00,70.91,71.17,70.88,71.15,28297.0,66.4982,66.742,66.4701,66.7233,28297.0
2024-05-03 12:30:00,71.16,71.17,70.82,71.05,27294.0,66.7326,66.742,66.4138,66.6295,27294.0
2024-05-03 13:00:00,71.03,71.1,70.81,70.86,20177.0,66.6107,66.6764,66.4044,66.4513,20177.0
2024-05-03 13:30:00,70.87,70.98,70.72,70.75,18754.0,66.4607,66.5638,66.32,66.3482,18754.0
2024-05-03 14:00:00,70.73,70.81,70.56,70.59,24709.0,66.3294,66.4044,66.17,66.1981,24709.0
2024-05-03 14:30:00,70.59,70.61,70.18,70.25,31475.0,66.1981,66.2169,65.8136,65.8793,31475.0
2024-05-03 15:00:00,70.23,70.28,69.82,69.84,36400.0,65.8605,65.9074,65.476,65.4948,36400.0
2024-05-03 15:30:00,69.83,70.22,69.82,70.15,127402.0,65.4854,65.8511,65.476,65.7855,127402.0
2024-05-06 09:30:00,70.85,71.29,70.62,70.71,14474.0,66.4419,66.8546,66.2262,66.3106,14474.0
2024-05-06 10:00:00,70.72,70.83,70.44,70.59,15273.0,66.32,66.4232,66.0574,66.1981,15273.0
2024-05-06 10:30:00,70.56,70.83,70.55,70.59,21470.0,66.17,66.4232,66.1606,66.1981,21470.0
2024-05-06 11:00:00,70.54,70.57,70.41,70.49,16204.0,66.1512,66.1794,66.0293,66.1043,16204.0
2024-05-06 11:30:00,70.47,70.54,70.4,70.44,12252.0,66.0856,66.1512,66.0199,66.0574,12252.0
2024-05-06 12:00:00,70.44,70.47,70.23,70.32,11247.0,66.0574,66.0856,65.8605,65.9449,11247.0
2024-05-06 12:30:00,70.34,70.45,70.33,70.38,10269.0,65.9637,66.0668,65.9543,66.0012,10269.0
2024-05-06 13:00:00,70.44,70.7,70.4,70.68,29107.0,66.0574,66.3013,66.0199,66.2825,29107.0
2024-05-06 13:30:00,70.68,70.77,70.61,70.71,16210.0,66.2825,66.3669,66.2169,66.3106,16210.0
2024-05-06 14:00:00,70.73,70.89,70.66,70.68,33807.0,66.3294,66.4794,66.2638,66.2825,33807.0
2024-05-06 14:30:00,70.69,70.77,70.61,70.61,26899.0,66.2919,66.3669,66.2169,66.2169,26899.0
2024-05-06 15:00:00,70.61,70.67,70.46,70.53,39625.0,66.2169,66.2731,66.0762,66.1418,39625.0
2024-05-06 15:30:00,70.53,70.73,70.43,70.58,118819.0,66.1418,66.3294,66.0481,66.1887,118819.0
2024-05-07 09:30:00,70.95,71.23,70.64,70.73,16753.0,66.5357,66.7983,66.245,66.3294,16753.0
2024-05-07 10:00:00,70.7,70.79,70.41,70.45,25720.0,66.3013,66.3857,66.0293,66.0668,25720.0
2024-05-07 10:30:00,70.39,70.46,70.15,70.19,16743.0,66.0106,66.0762,65.7855,65.823,16743.0
2024-05-07 11:00:00,70.29,70.29,69.52,69.56,17275.0,65.9168,65.9168,65.1947,65.2322,17275.0
2024-05-07 11:30:00,69.58,69.65,69.34,69.37,21822.0,65.2509,65.3166,65.0259,65.054,21822.0
2024-05-07 12:00:00,69.37,69.46,69.28,69.39,19502.0,65.054,65.1384,64.9696,65.0728,19502.0
2024-05-07 12:30:00,69.34,69.4,69.27,69.31,9587.0,65.0259,65.0821,64.9602,64.9977,9587.0
2024-05-07 13:00:00,69.32,69.33,69.07,69.09,18053.0,65.0071,65.0165,64.7727,64.7914,18053.0
2024-05-07 13:30:00,69.06,69.34,69.05,69.28,17425.0,64.7633,65.0259,64.7539,64.9696,17425.0
2024-05-07 14:00:00,69.26,69.37,68.93,68.95,16271.0,64.9509,65.054,64.6414,64.6601,16271.0
2024-05-07 14:30:00,68.95,69.07,68.88,68.88,20244.0,64.6601,64.7727,64.5945,64.5945,20244.0
2024-05-07 15:00:00,68.87,69.01,68.79,68.91,30444.0,64.5851,64.7164,64.5101,64.6226,30444.0
2024-05-07 15:30:00,68.92,68.97,68.58,68.71,173469.0,64.632,64.6789,64.3132,64.4351,173469.0
2024-05-08 09:30:00,68.33,68.33,67.88,68.13,25286.0,64.0787,64.0787,63.6567,63.8912,25286.0
2024-05-08 10:00:00,68.13,68.42,68.02,68.22,21376.0,63.8912,64.1631,63.788,63.9756,21376.0
2024-05-08 10:30:00,68.22,68.45,68.16,68.45,17043.0,63.9756,64.1913,63.9193,64.1913,17043.0
2024-05-08 11:00:00,68.47,69.09,68.46,69.03,16162.0,64.21,64.7914,64.2006,64.7352,16162.0
2024-05-08 11:30:00,69.03,69.03,68.85,69.01,14729.0,64.7352,64.7352,64.5664,64.7164,14729.0
2024-05-08 12:00:00,69.06,69.22,68.9,68.9,13950.0,64.7633,64.9133,64.6133,64.6133,13950.0
2024-05-08 12:30:00,68.92,69.08,68.8,69.08,11376.0,64.632,64.7821,64.5195,64.7821,11376.0
2024-05-08 13:00:00,69.08,69.16,68.96,69.07,7738.0,64.7821,64.8571,64.6695,64.7727,7738.0
2024-05-08 13:30:00,69.06,69.08,68.95,69.05,8494.0,64.7633,64.7821,64.6601,64.7539,8494.0
2024-05-08 14:00:00,69.03,69.18,68.98,69.18,10173.0,64.7352,64.8758,64.6883,64.8758,10173.0
2024-05-08 14:30:00,69.15,69.18,69.0,69.1,9221.0,64.8477,64.8758,64.707,64.8008,9221.0
2024-05-08 15:00:00,69.1,69.27,69.05,69.23,14251.0,64.8008,64.9602,64.7539,64.9227,14251.0
2024-05-08 15:30:00,69.23,69.39,69.16,69.39,104289.0,64.9227,65.0728,64.8571,65.0728,104289.0
2024-05-09 09:30:00,69.44,69.76,69.42,69.45,13741.0,65.1197,65.4197,65.1009,65.129,13741.0
2024-05-09 10:00:00,69.44,70.05,69.42,70.05,13854.0,65.1197,65.6917,65.1009,65.6917,13854.0
2024-05-09 10:30:00,70.08,70.21,69.89,69.98,12969.0,65.7198,65.8418,65.5417,65.6261,12969.0
2024-05-09 11:00:00,69.99,70.03,69.61,69.68,9828.0,65.6354,65.6729,65.2791,65.3447,9828.0
2024-05-09 11:30:00,69.66,69.74,69.43,69.52,11182.0,65.326,65.401,65.1103,65.1947,11182.0
2024-05-09 12:00:00,69.54,69.66,69.31,69.41,37479.0,65.2134,65.326,64.9977,65.0915,37479.0
2024-05-09 12:30:00,69.41,69.46,69.28,69.43,6340.0,65.0915,65.1384,64.9696,65.1103,6340.0
2024-05-09 13:00:00,69.42,69.43,69.26,69.34,7165.0,65.1009,65.1103,64.9509,65.0259,7165.0
2024-05-09 13:30:00,69.34,69.36,69.18,69.26,11875.0,65.0259,65.0446,64.8758,64.9509,11875.0
2024-05-09 14:00:00,69.26,69.26,69.12,69.18,8793.0,64.9509,64.9509,64.8196,64.8758,8793.0
2024-05-09 14:30:00,69.18,69.4,69.15,69.3,18224.0,64.8758,65.0821,64.8477,64.9884,18224.0
2024-05-09 15:00:00,69.3,69.34,69.19,69.27,17734.0,64.9884,65.0259,64.8852,64.9602,17734.0
2024-05-09 15:30:00,69.25,69.54,69.25,69.49,103707.0,64.9415,65.2134,64.9415,65.1665,103707.0
2024-05-10 09:30:00,69.47,70.0,69.4,69.99,11080.0,65.1478,65.6448,65.0821,65.6354,11080.0
2024-05-10 10:00:00,69.97,69.98,69.15,69.15,19391.0,65.6167,65.6261,64.8477,64.8477,19391.0
2024-05-10 10:30:00,69.1,69.47,69.1,69.24,20253.0,64.8008,65.1478,64.8008,64.9321,20253.0
2024-05-10 11:00:00,69.23,69.52,69.23,69.39,19469.0,64.9227,65.1947,64.9227,65.0728,19469.0
2024-05-10 11:30:00,69.42,69.43,69.1,69.18,9882.0,65.1009,65.1103,64.8008,64.8758,9882.0
2024-05-10 12:00:00,69.22,69.46,69.19,69.26,8665.0,64.9133,65.1384,64.8852,64.9509,8665.0
2024-05-10 12:30:00,69.24,69.45,69.2,69.36,9008.0,64.9321,65.129,64.8946,65.0446,9008.0
2024-05-10 13:00:00,69.39,69.43,69.32,69.43,8301.0,65.0728,65.1103,65.0071,65.1103,8301.0
2024-05-10 13:30:00,69.41,69.48,69.18,69.2,8811.0,65.0915,65.1572,64.8758,64.8946,8811.0
2024-05-10 14:00:00,69.12,69.32,69.08,69.2,18199.0,64.8196,65.0071,64.7821,64.8946,18199.0
2024-05-10 14:30:00,69.19,69.25,69.0,69.1,13691.0,64.8852,64.9415,64.707,64.8008,13691.0
2024-05-10 15:00:00,69.1,69.19,68.97,69.15,18129.0,64.8008,64.8852,64.6789,64.8477,18129.0
2024-05-10 15:30:00,69.19,69.24,68.94,69.03,115753.0,64.8852,64.9321,64.6508,64.7352,115753.0
2024-05-13 09:30:00,69.66,71.35,69.52,71.16,19215.0,65.326,66.9108,65.1947,66.7326,19215.0
2024-05-13 10:00:00,71.16,71.63,71.13,71.39,32786.0,66.7326,67.1734,66.7045,66.9483,32786.0
2024-05-13 10:30:00,71.41,71.42,70.85,71.07,21498.0,66.9671,66.9765,66.4419,66.6482,21498.0
2024-05-13 11:00:00,71.08,71.18,70.84,70.91,14742.0,66.6576,66.7514,66.4326,66.4982,14742.0
2024-05-13 11:30:00,70.89,70.92,70.61,70.87,16167.0,66.4794,66.5076,66.2169,66.4607,16167.0
2024-05-13 12:00:00,70.89,70.96,70.66,70.7,19306.0,66.4794,66.5451,66.2638,66.3013,19306.0
2024-05-13 12:30:00,70.73,70.8,70.63,70.78,22473.0,66.3294,66.395,66.2356,66.3763,22473.0
2024-05-13 13:00:00,70.78,70.79,70.59,70.67,15901.0,66.3763,66.3857,66.1981,66.2731,15901.0
2024-05-13 13:30:00,70.66,70.8,70.66,70.78,25270.0,66.2638,66.395,66.2638,66.3763,25270.0
2024-05-13 14:00:00,70.76,70.78,70.59,70.76,17637.0,66.3575,66.3763,66.1981,66.3575,17637.0
2024-05-13 14:30:00,70.75,70.8,70.62,70.78,21920.0,66.3482,66.395,66.2262,66.3763,21920.0
2024-05-13 15:00:00,70.73,71.06,70.73,70.99,29971.0,66.3294,66.6389,66.3294,66.5732,29971.0
2024-05-13 15:30:00,70.98,71.23,70.85,71.15,111120.0,66.5638,66.7983,66.4419,66.7233,111120.0
2024-05-14 09:30:00,71.68,72.11,70.76,71.33,13541.0,67.2203,67.6235,66.3575,66.8921,13541.0
2024-05-14 10:00:00,71.35,71.41,70.77,70.9,12076.0,66.9108,66.9671,66.3669,66.4888,12076.0
2024-05-14 10:30:00,70.91,71.03,70.5,70.5,13865.0,66.4982,66.6107,66.1137,66.1137,13865.0
2024-05-14 11:00:00,70.6,70.73,70.44,70.66,10741.0,66.2075,66.3294,66.0574,66.2638,10741.0
2024-05-14 11:30:00,70.65,70.7,70.29,70.29,10523.0,66.2544,66.3013,65.9168,65.9168,10523.0
2024-05-14 12:00:00,70.28,70.66,70.27,70.6,10085.0,65.9074,66.2638,65.898,66.2075,10085.0
2024-05-14 12:30:00,70.64,70.75,70.39,70.47,11145.0,66.245,66.3482,66.0106,66.0856,11145.0
2024-05-14 13:00:00,70.48,70.48,70.07,70.38,7931.0,66.095,66.095,65.7105,66.0012,7931.0
2024-05-14 13:30:00,70.41,70.43,70.24,70.4,8938.0,66.0293,66.0481,65.8699,66.0199,8938.0
2024-05-14 14:00:00,70.42,70.44,70.18,70.34,11858.0,66.0387,66.0574,65.8136,65.9637,11858.0
2024-05-14 14:30:00,70.39,70.46,70.18,70.34,16882.0,66.0106,66.0762,65.8136,65.9637,16882.0
2024-05-14 15:00:00,70.31,70.35,70.22,70.24,17419.0,65.9355,65.973,65.8511,65.8699,17419.0
2024-05-14 15:30:00,70.26,70.31,70.03,70.17,80364.0,65.8886,65.9355,65.6729,65.8042,80364.0
2024-05-15 09:30:00,70.75,71.02,69.68,69.84,16026.0,66.3482,66.6014,65.3447,65.4948,16026.0
2024-05-15 10:00:00,69.72,69.91,69.31,69.56,20826.0,65.3822,65.5604,64.9977,65.2322,20826.0
2024-05-15 10:30:00,69.47,69.51,69.17,69.32,15189.0,65.1478,65.1853,64.8665,65.0071,15189.0
2024-05-15 11:00:00,69.31,69.41,69.24,69.32,15444.0,64.9977,65.0915,64.9321,65.0071,15444.0
2024-05-15 11:30:00,69.31,69.48,69.14,69.31,15895.0,64.9977,65.1572,64.8383,64.9977,15895.0
2024-05-15 12:00:00,69.32,69.61,69.29,69.53,19982.0,65.0071,65.2791,64.979,65.2041,19982.0
2024-05-15 12:30:00,69.53,69.61,69.16,69.19,31967.0,65.2041,65.2791,64.8571,64.8852,31967.0
2024-05-15 13:00:00,69.2,69.25,68.91,69.05,51521.0,64.8946,64.9415,64.6226,64.7539,51521.0
2024-05-15 13:30:00,69.03,69.46,68.95,69.46,42814.0,64.7352,65.1384,64.6601,65.1384,42814.0
2024-05-15 14:00:00,69.51,69.54,69.14,69.25,48433.0,65.1853,65.2134,64.8383,64.9415,48433.0
2024-05-15 14:30:00,69.26,69.32,69.08,69.17,38886.0,64.9509,65.0071,64.7821,64.8665,38886.0
2024-05-15 15:00:00,69.18,69.44,69.13,69.17,31460.0,64.8758,65.1197,64.8289,64.8665,31460.0
2024-05-15 15:30:00,69.14,69.34,69.08,69.12,141640.0,64.8383,65.0259,64.7821,64.8196,141640.0
2024-05-16 09:30:00,68.9,69.28,68.75,69.18,11520.0,64.6133,64.9696,64.4726,64.8758,11520.0
2024-05-16 10:00:00,69.14,69.51,69.12,69.13,9208.0,64.8383,65.1853,64.8196,64.8289,9208.0
2024-05-16 10:30:00,69.07,69.4,69.07,69.37,18109.0,64.7727,65.0821,64.7727,65.054,18109.0
2024-05-16 11:00:00,69.35,69.55,69.18,69.2,11428.0,65.0353,65.2228,64.8758,64.8946,11428.0
2024-05-16 11:30:00,69.22,69.41,69.07,69.41,12269.0,64.9133,65.0915,64.7727,65.0915,12269.0
2024-05-16 12:00:00,69.38,69.45,69.28,69.37,6316.0,65.0634,65.129,64.9696,65.054,6316.0
2024-05-16 12:30:00,69.35,69.55,69.35,69.51,8356.0,65.0353,65.2228,65.0353,65.1853,8356.0
2024-05-16 13:00:00,69.5,69.64,69.33,69.55,13057.0,65.1759,65.3072,65.0165,65.2228,13057.0
2024-05-16 13:30:00,69.59,69.81,69.57,69.73,9434.0,65.2603,65.4666,65.2416,65.3916,9434.0
2024-05-16 14:00:00,69.76,69.88,69.62,69.7,19226.0,65.4197,65.5323,65.2885,65.3635,19226.0
2024-05-16 14:30:00,69.68,69.9,69.67,69.78,21377.0,65.3447,65.551,65.3353,65.4385,21377.0
2024-05-16 15:00:00,69.81,69.94,69.73,69.8,25670.0,65.4666,65.5885,65.3916,65.4573,25670.0
2024-05-16 15:30:00,69.74,69.82,69.58,69.78,107759.0,65.401,65.476,65.2509,65.4385,107759.0
2024-05-17 09:30:00,69.77,69.87,68.8,69.05,20703.0,65.4291,65.5229,64.5195,64.7539,20703.0
2024-05-17 10:00:00,69.11,69.11,68.68,68.7,13483.0,64.8102,64.8102,64.4069,64.4257,13483.0
2024-05-17 10:30:00,68.71,68.8,68.5,68.77,33533.0,64.4351,64.5195,64.2381,64.4913,33533.0
2024-05-17 11:00:00,68.73,68.78,68.33,68.37,19803.0,64.4538,64.5007,64.0787,64.1162,19803.0
2024-05-17 11:30:00,68.35,68.63,68.32,68.63,21292.0,64.0975,64.3601,64.0693,64.3601,21292.0
2024-05-17 12:00:00,68.59,68.7,68.33,68.51,23997.0,64.3225,64.4257,64.0787,64.2475,23997.0
2024-05-17 12:30:00,68.48,68.6,68.41,68.6,20674.0,64.2194,64.3319,64.1537,64.3319,20674.0
2024-05-17 13:00:00,68.61,68.87,68.58,68.87,16276.0,64.3413,64.5851,64.3132,64.5851,16276.0
2024-05-17 13:30:00,68.84,68.84,68.65,68.72,18611.0,64.557,64.557,64.3788,64.4445,18611.0
2024-05-17 14:00:00,68.73,68.77,68.57,68.7,17165.0,64.4538,64.4913,64.3038,64.4257,17165.0
2024-05-17 14:30:00,68.72,68.87,68.62,68.85,18593.0,64.4445,64.5851,64.3507,64.5664,18593.0
2024-05-17 15:00:00,68.86,68.87,68.69,68.69,26744.0,64.5757,64.5851,64.4163,64.4163,26744.0
2024-05-17 15:30:00,68.7,68.83,68.51,68.66,133493.0,64.4257,64.5476,64.2475,64.3882,133493.0
2024-05-20 09:30:00,68.78,68.78,68.03,68.42,17307.0,64.5007,64.5007,63.7974,64.1631,17307.0
2024-05-20 10:00:00,68.42,68.64,68.3,68.44,15967.0,64.1631,64.3694,64.0506,64.1819,15967.0
2024-05-20 10:30:00,68.41,68.47,68.08,68.22,12816.0,64.1537,64.21,63.8443,63.9756,12816.0
2024-05-20 11:00:00,68.18,68.25,67.9,68.11,17633.0,63.9381,64.0037,63.6755,63.8724,17633.0
2024-05-20 11:30:00,68.13,68.16,67.91,68.0,20672.0,63.8912,63.9193,63.6848,63.7693,20672.0
2024-05-20 12:00:00,67.98,68.02,67.73,67.73,15349.0,63.7505,63.788,63.516,63.516,15349.0
2024-05-20 12:30:00,67.71,67.82,67.62,67.76,12025.0,63.4973,63.6004,63.4129,63.5442,12025.0
2024-05-20 13:00:00,67.76,67.84,67.67,67.72,15741.0,63.5442,63.6192,63.4598,63.5067,15741.0
2024-05-20 13:30:00,67.72,67.83,67.69,67.72,14514.0,63.5067,63.6098,63.4785,63.5067,14514.0
2024-05-20 14:00:00,67.75,67.75,67.62,67.65,9387.0,63.5348,63.5348,63.4129,63.441,9387.0
2024-05-20 14:30:00,67.63,67.76,67.42,67.52,20765.0,63.4223,63.5442,63.2253,63.3191,20765.0
2024-05-20 15:00:00,67.52,67.81,67.51,67.73,17166.0,63.3191,63.5911,63.3097,63.516,17166.0
2024-05-20 15:30:00,67.72,67.79,67.53,67.68,84587.0,63.5067,63.5723,63.3285,63.4692,84587.0
2024-05-21 09:30:00,67.64,68.0,67.47,67.67,12674.0,63.4316,63.7693,63.2722,63.4598,12674.0
2024-05-21 10:00:00,67.67,67.8,67.48,67.79,22050.0,63.4598,63.5817,63.2816,63.5723,22050.0
2024-05-21 10:30:00,67.81,68.03,67.71,67.74,30643.0,63.5911,63.7974,63.4973,63.5254,30643.0
2024-05-21 11:00:00,67.71,67.93,67.66,67.83,29396.0,63.4973,63.7036,63.4504,63.6098,29396.0
2024-05-21 11:30:00,67.81,67.82,67.49,67.6,10916.0,63.5911,63.6004,63.291,63.3941,10916.0
2024-05-21 12:00:00,67.59,67.77,67.42,67.75,11360.0,63.3848,63.5536,63.2253,63.5348,11360.0
2024-05-21 12:30:00,67.75,68.1,67.74,68.05,14489.0,63.5348,63.863,63.5254,63.8161,14489.0
2024-05-21 13:00:00,67.99,68.06,67.85,67.93,12473.0,63.7599,63.8255,63.6286,63.7036,12473.0
2024-05-21 13:30:00,67.95,67.96,67.8,67.84,17260.0,63.7224,63.7317,63.5817,63.6192,17260.0
2024-05-21 14:00:00,67.8,67.82,67.68,67.81,10612.0,63.5817,63.6004,63.4692,63.5911,10612.0
2024-05-21 14:30:00,67.8,67.82,67.54,67.54,18028.0,63.5817,63.6004,63.3379,63.3379,18028.0
2024-05-21 15:00:00,67.55,67.75,67.49,67.69,20398.0,63.3472,63.5348,63.291,63.4785,20398.0
2024-05-21 15:30:00,67.67,67.74,67.54,67.68,88299.0,63.4598,63.5254,63.3379,63.4692,88299.0
2024-05-22 09:30:00,67.4,67.57,66.76,67.12,19153.0,63.2066,63.366,62.6064,62.944,19153.0
2024-05-22 10:00:00,67.13,67.28,66.76,67.12,24585.0,62.9534,63.094,62.6064,62.944,24585.0
2024-05-22 10:30:00,67.12,67.36,67.03,67.23,12387.0,62.944,63.1691,62.8596,63.0472,12387.0
2024-05-22 11:00:00,67.2,67.2,66.69,67.13,21120.0,63.019,63.019,62.5408,62.9534,21120.0
2024-05-22 11:30:00,67.14,67.26,66.91,67.02,26558.0,62.9628,63.0753,62.7471,62.8502,26558.0
2024-05-22 12:00:00,67.11,67.18,67.0,67.17,13074.0,62.9346,63.0003,62.8315,62.9909,13074.0
2024-05-22 12:30:00,67.11,67.13,66.84,67.02,19421.0,62.9346,62.9534,62.6814,62.8502,19421.0
2024-05-22 13:00:00,66.99,67.08,66.91,66.99,9577.0,62.8221,62.9065,62.7471,62.8221,9577.0
2024-05-22 13:30:00,66.96,67.02,66.88,66.95,6372.0,62.794,62.8502,62.7189,62.7846,6372.0
2024-05-22 14:00:00,66.97,66.97,66.68,66.68,12502.0,62.8033,62.8033,62.5314,62.5314,12502.0
2024-05-22 14:30:00,66.61,66.74,66.55,66.65,14988.0,62.4657,62.5876,62.4095,62.5032,14988.0
2024-05-22 15:00:00,66.6,66.74,66.55,66.66,18973.0,62.4564,62.5876,62.4095,62.5126,18973.0
2024-05-22 15:30:00,66.66,66.96,66.64,66.78,97480.0,62.5126,62.794,62.4939,62.6252,97480.0
2024-05-23 09:30:00,66.78,66.78,66.01,66.41,24579.0,62.6252,62.6252,61.9031,62.2782,24579.0
2024-05-23 10:00:00,66.37,66.76,66.36,66.65,16366.0,62.2407,62.6064,62.2313,62.5032,16366.0
2024-05-23 10:30:00,66.66,66.71,66.47,66.52,14429.0,62.5126,62.5595,62.3344,62.3813,14429.0
2024-05-23 11:00:00,66.52,66.7,66.35,66.37,17369.0,62.3813,62.5501,62.2219,62.2407,17369.0
2024-05-23 11:30:00,66.37,66.44,66.3,66.34,10251.0,62.2407,62.3063,62.175,62.2125,10251.0
2024-05-23 12:00:00,66.31,66.46,66.31,66.4,14294.0,62.1844,62.3251,62.1844,62.2688,14294.0
2024-05-23 12:30:00,66.41,66.46,66.24,66.27,18896.0,62.2782,62.3251,62.1188,62.1469,18896.0
2024-05-23 13:00:00,66.25,66.32,66.21,66.31,10931.0,62.1281,62.1938,62.0906,62.1844,10931.0
2024-05-23 13:30:00,66.33,66.41,66.15,66.17,19652.0,62.2032,62.2782,62.0344,62.0531,19652.0
2024-05-23 14:00:00,66.14,66.14,65.8,65.91,22961.0,62.025,62.025,61.7061,61.8093,22961.0
2024-05-23 14:30:00,65.88,66.18,65.84,66.16,44234.0,61.7811,62.0625,61.7436,62.0437,44234.0
2024-05-23 15:00:00,66.13,66.27,65.96,65.96,19105.0,62.0156,62.1469,61.8562,61.8562,19105.0
2024-05-23 15:30:00,65.97,66.21,65.94,66.21,100932.0,61.8656,62.0906,61.8374,62.0906,100932.0
2024-05-24 09:30:00,65.88,66.2,65.36,65.96,12347.0,62.531,62.8348,62.0375,62.607,12347.0
2024-05-24 10:00:00,65.95,66.11,65.86,65.91,16528.0,62.5975,62.7493,62.5121,62.5595,16528.0
2024-05-24 10:30:00,65.95,65.98,65.7,65.78,10522.0,62.5975,62.626,62.3602,62.4361,10522.0
2024-05-24 11:00:00,65.79,65.98,65.78,65.95,12545.0,62.4456,62.626,62.4361,62.5975,12545.0
2024-05-24 11:30:00,65.91,65.97,65.76,65.94,15594.0,62.5595,62.6165,62.4171,62.588,15594.0
2024-05-24 12:00:00,65.91,65.96,65.69,65.69,9729.0,62.5595,62.607,62.3507,62.3507,9729.0
2024-05-24 12:30:00,65.65,65.85,65.52,65.85,19028.0,62.3127,62.5026,62.1893,62.5026,19028.0
2024-05-24 13:00:00,65.9,65.97,65.82,65.91,9378.0,62.55,62.6165,62.4741,62.5595,9378.0
2024-05-24 13:30:00,65.91,65.95,65.76,65.83,10564.0,62.5595,62.5975,62.4171,62.4836,10564.0
2024-05-24 14:00:00,65.85,65.87,65.62,65.65,8566.0,62.5026,62.5215,62.2843,62.3127,8566.0
2024-05-24 14:30:00,65.64,65.79,65.62,65.77,13147.0,62.3032,62.4456,62.2843,62.4266,13147.0
2024-05-24 15:00:00,65.78,65.79,65.63,65.77,20701.0,62.4361,62.4456,62.2937,62.4266,20701.0
2024-05-24 15:30:00,65.79,66.01,65.69,65.9,109803.0,62.4456,62.6544,62.3507,62.55,109803.0
2024-05-28 09:30:00,66.06,66.44,65.73,66.21,42107.0,62.7019,63.0626,62.3887,62.8443,42107.0
2024-05-28 10:00:00,66.19,66.55,66.14,66.14,21186.0,62.8253,63.167,62.7778,62.7778,21186.0
2024-05-28 10:30:00,66.14,66.27,65.8,65.8,20811.0,62.7778,62.9012,62.4551,62.4551,20811.0
2024-05-28 11:00:00,65.8,65.97,65.75,65.83,13654.0,62.4551,62.6165,62.4076,62.4836,13654.0
2024-05-28 11:30:00,65.79,65.96,65.54,65.85,52841.0,62.4456,62.607,62.2083,62.5026,52841.0
2024-05-28 12:00:00,65.87,66.01,65.76,65.81,10854.0,62.5215,62.6544,62.4171,62.4646,10854.0
2024-05-28 12:30:00,65.83,65.97,65.79,65.89,12197.0,62.4836,62.6165,62.4456,62.5405,12197.0
2024-05-28 13:00:00,65.89,65.99,65.66,65.67,15460.0,62.5405,62.6354,62.3222,62.3317,15460.0
2024-05-28 13:30:00,65.72,65.87,65.55,65.69,16945.0,62.3792,62.5215,62.2178,62.3507,16945.0
2024-05-28 14:00:00,65.67,65.77,65.61,65.7,23200.0,62.3317,62.4266,62.2748,62.3602,23200.0
2024-05-28 14:30:00,65.72,65.76,65.55,65.74,24235.0,62.3792,62.4171,62.2178,62.3982,24235.0
2024-05-28 15:00:00,65.77,65.87,65.72,65.75,22236.0,62.4266,62.5215,62.3792,62.4076,22236.0
2024-05-28 15:30:00,65.77,66.09,65.77,65.95,142330.0,62.4266,62.7304,62.4266,62.5975,142330.0
2024-05-29 09:30:00,65.3,65.58,65.03,65.27,12604.0,61.9805,62.2463,61.7242,61.952,12604.0
2024-05-29 10:00:00,65.27,65.69,65.2,65.41,18086.0,61.952,62.3507,61.8856,62.0849,18086.0
2024-05-29 10:30:00,65.43,65.52,64.91,64.91,29824.0,62.1039,62.1893,61.6103,61.6103,29824.0
2024-05-29 11:00:00,64.91,64.91,64.56,64.67,23681.0,61.6103,61.6103,61.2781,61.3825,23681.0
2024-05-29 11:30:00,64.62,64.67,64.34,64.49,15773.0,61.3351,61.3825,61.0693,61.2117,15773.0
2024-05-29 12:00:00,64.47,64.5,64.32,64.41,12422.0,61.1927,61.2212,61.0503,61.1358,12422.0
2024-05-29 12:30:00,64.33,64.68,64.33,64.55,27580.0,61.0598,61.392,61.0598,61.2686,27580.0
2024-05-29 13:00:00,64.55,64.9,64.49,64.85,19702.0,61.2686,61.6009,61.2117,61.5534,19702.0
2024-05-29 13:30:00,64.91,64.91,64.68,64.78,15217.0,61.6103,61.6103,61.392,61.487,15217.0
2024-05-29 14:00:00,64.81,64.89,64.65,64.84,15845.0,61.5154,61.5914,61.3636,61.5439,15845.0
2024-05-29 14:30:00,64.84,64.87,64.66,64.83,22309.0,61.5439,61.5724,61.3731,61.5344,22309.0
2024-05-29 15:00:00,64.81,64.85,64.7,64.81,22259.0,61.5154,61.5534,61.411,61.5154,22259.0
2024-05-29 15:30:00,64.78,64.92,64.68,64.8,154845.0,61.487,61.6198,61.392,61.5059,154845.0
2024-05-30 09:30:00,65.14,65.46,64.98,65.06,12105.0,61.8287,62.1324,61.6768,61.7527,12105.0
2024-05-30 10:00:00,65.02,65.08,64.6,64.87,21559.0,61.7148,61.7717,61.3161,61.5724,21559.0
2024-05-30 10:30:00,64.83,64.98,64.76,64.84,12538.0,61.5344,61.6768,61.468,61.5439,12538.0
2024-05-30 11:00:00,64.86,65.02,64.73,65.0,11156.0,61.5629,61.7148,61.4395,61.6958,11156.0
2024-05-30 11:30:00,65.05,65.05,64.71,64.86,10469.0,61.7432,61.7432,61.4205,61.5629,10469.0
2024-05-30 12:00:00,64.82,64.93,64.74,64.87,24297.0,61.5249,61.6293,61.449,61.5724,24297.0
2024-05-30 12:30:00,64.84,64.87,64.72,64.81,16220.0,61.5439,61.5724,61.43,61.5154,16220.0
2024-05-30 13:00:00,64.81,64.97,64.81,64.92,18304.0,61.5154,61.6673,61.5154,61.6198,18304.0
2024-05-30 13:30:00,64.89,65.09,64.76,65.07,26391.0,61.5914,61.7812,61.468,61.7622,26391.0
2024-05-30 14:00:00,65.01,65.04,64.91,65.04,8549.0,61.7053,61.7337,61.6103,61.7337,8549.0
2024-05-30 14:30:00,64.96,65.03,64.9,64.93,14277.0,61.6578,61.7242,61.6009,61.6293,14277.0
2024-05-30 15:00:00,64.92,65.0,64.87,64.92,25715.0,61.6198,61.6958,61.5724,61.6198,25715.0
2024-05-30 15:30:00,64.95,65.34,64.9,65.18,151279.0,61.6483,62.0185,61.6009,61.8666,151279.0
2024-05-31 09:30:00,65.54,66.32,65.47,65.98,17425.0,62.2083,62.9487,62.1419,62.626,17425.0
2024-05-31 10:00:00,66.01,66.39,65.96,66.33,17186.0,62.6544,63.0151,62.607,62.9582,17186.0
2024-05-31 10:30:00,66.29,66.64,66.29,66.57,14419.0,62.9202,63.2524,62.9202,63.186,14419.0
2024-05-31 11:00:00,66.57,67.14,66.57,66.94,28784.0,63.186,63.727,63.186,63.5372,28784.0
2024-05-31 11:30:00,66.98,67.09,66.81,66.81,14014.0,63.5751,63.6795,63.4138,63.4138,14014.0
2024-05-31 12:00:00,66.75,66.89,66.7,66.89,10994.0,63.3568,63.4897,63.3094,63.4897,10994.0
2024-05-31 12:30:00,66.89,66.9,66.72,66.84,13259.0,63.4897,63.4992,63.3283,63.4422,13259.0
2024-05-31 13:00:00,66.84,67.12,66.84,67.08,27949.0,63.4422,63.708,63.4422,63.67,27949.0
2024-05-31 13:30:00,67.09,67.45,67.09,67.44,17327.0,63.6795,64.0212,63.6795,64.0117,17327.0
2024-05-31 14:00:00,67.42,67.52,67.37,67.52,30289.0,63.9928,64.0877,63.9453,64.0877,30289.0
2024-05-31 14:30:00,67.52,67.82,67.51,67.79,50264.0,64.0877,64.3724,64.0782,64.3439,50264.0
2024-05-31 15:00:00,67.8,67.92,67.65,67.92,62560.0,64.3534,64.4673,64.2111,64.4673,62560.0
2024-05-31 15:30:00,67.89,68.48,67.86,68.4,236426.0,64.4389,64.9989,64.4104,64.9229,236426.0
2024-06-03 09:30:00,68.54,68.85,68.22,68.66,20588.0,65.0558,65.3501,64.7521,65.1697,20588.0
2024-06-03 10:00:00,68.67,69.4,68.67,69.31,37271.0,65.1792,65.8721,65.1792,65.7867,37271.0
2024-06-03 10:30:00,69.28,69.4,69.03,69.25,22247.0,65.7582,65.8721,65.5209,65.7297,22247.0
2024-06-03 11:00:00,69.25,69.73,69.24,69.63,15972.0,65.7297,66.1853,65.7202,66.0904,15972.0
2024-06-03 11:30:00,69.63,69.69,69.31,69.35,18414.0,66.0904,66.1474,65.7867,65.8246,18414.0
2024-06-03 12:00:00,69.4,69.44,68.87,69.05,21400.0,65.8721,65.9101,65.369,65.5399,21400.0
2024-06-03 12:30:00,69.07,69.14,68.92,69.02,19316.0,65.5589,65.6253,65.4165,65.5114,19316.0
2024-06-03 13:00:00,68.96,69.27,68.88,69.21,13792.0,65.4545,65.7487,65.3785,65.6918,13792.0
2024-06-03 13:30:00,69.2,69.3,69.01,69.18,20852.0,65.6823,65.7772,65.5019,65.6633,20852.0
2024-06-03 14:00:00,69.18,69.42,69.16,69.28,23047.0,65.6633,65.8911,65.6443,65.7582,23047.0
2024-06-03 14:30:00,69.3,69.36,69.13,69.3,18756.0,65.7772,65.8341,65.6158,65.7772,18756.0
2024-06-03 15:00:00,69.28,69.3,68.99,69.12,34867.0,65.7582,65.7772,65.4829,65.6063,34867.0
2024-06-03 15:30:00,69.09,69.6,68.91,69.4,266834.0,65.5779,66.0619,65.407,65.8721,266834.0
2024-06-04 09:30:00,68.73,68.95,68.44,68.77,39035.0,65.2362,65.445,64.9609,65.2741,39035.0
2024-06-04 10:00:00,68.82,69.12,68.78,68.87,16942.0,65.3216,65.6063,65.2836,65.369,16942.0
2024-06-04 10:30:00,68.83,68.84,68.56,68.64,17409.0,65.3311,65.3406,65.0748,65.1507,17409.0
2024-06-04 11:00:00,68.6,68.77,68.49,68.63,17030.0,65.1128,65.2741,65.0084,65.1412,17030.0
2024-06-04 11:30:00,68.56,68.61,68.18,68.18,40690.0,65.0748,65.1223,64.7141,64.7141,40690.0
2024-06-04 12:00:00,68.17,68.18,67.94,67.98,8311.0,64.7046,64.7141,64.4863,64.5243,8311.0
2024-06-04 12:30:00,67.96,68.27,67.95,68.16,9117.0,64.5053,64.7995,64.4958,64.6951,9117.0
2024-06-04 13:00:00,68.15,68.26,68.14,68.17,7577.0,64.6856,64.79,64.6761,64.7046,7577.0
2024-06-04 13:30:00,68.12,68.12,67.92,68.05,7547.0,64.6572,64.6572,64.4673,64.5907,7547.0
2024-06-04 14:00:00,68.03,68.06,67.77,68.05,10639.0,64.5717,64.6002,64.325,64.5907,10639.0
2024-06-04 14:30:00,68.06,68.11,67.86,67.93,11968.0,64.6002,64.6477,64.4104,64.4768,11968.0
2024-06-04 15:00:00,67.92,67.93,67.57,67.69,23846.0,64.4673,64.4768,64.1351,64.249,23846.0
2024-06-04 15:30:00,67.68,67.71,67.1,67.53,135933.0,64.2395,64.268,63.689,64.0972,135933.0
2024-06-05 09:30:00,67.63,67.73,67.15,67.46,10062.0,64.1921,64.287,63.7365,64.0307,10062.0
2024-06-05 10:00:00,67.34,67.77,67.33,67.77,26156.0,63.9168,64.325,63.9073,64.325,26156.0
2024-06-05 10:30:00,67.77,68.01,67.47,67.73,11572.0,64.325,64.5528,64.0402,64.287,11572.0
2024-06-05 11:00:00,67.72,67.84,67.52,67.54,8441.0,64.2775,64.3914,64.0877,64.1066,8441.0
2024-06-05 11:30:00,67.56,67.86,67.55,67.82,6935.0,64.1256,64.4104,64.1161,64.3724,6935.0
2024-06-05 12:00:00,67.79,67.86,67.78,67.78,4636.0,64.3439,64.4104,64.3344,64.3344,4636.0
2024-06-05 12:30:00,67.77,67.92,67.76,67.9,8261.0,64.325,64.4673,64.3155,64.4483,8261.0
2024-06-05 13:00:00,67.9,68.01,67.85,67.93,6415.0,64.4483,64.5528,64.4009,64.4768,6415.0
2024-06-05 13:30:00,67.93,67.97,67.79,67.97,10942.0,64.4768,64.5148,64.3439,64.5148,10942.0
2024-06-05 14:00:00,67.97,67.99,67.78,67.86,9269.0,64.5148,64.5338,64.3344,64.4104,9269.0
2024-06-05 14:30:00,67.89,68.04,67.86,67.98,9322.0,64.4389,64.5812,64.4104,64.5243,9322.0
2024-06-05 15:00:00,67.98,67.99,67.72,67.72,20738.0,64.5243,64.5338,64.2775,64.2775,20738.0
2024-06-05 15:30:00,67.71,67.81,67.64,67.73,69898.0,64.268,64.3629,64.2016,64.287,69898.0
2024-06-06 09:30:00,67.75,68.66,67.68,68.66,33850.0,64.306,65.1697,64.2395,65.1697,33850.0
2024-06-06 10:00:00,68.64,68.87,68.5,68.67,32082.0,65.1507,65.369,65.0178,65.1792,32082.0
2024-06-06 10:30:00,68.64,68.64,68.04,68.15,10282.0,65.1507,65.1507,64.5812,64.6856,10282.0
2024-06-06 11:00:00,68.13,68.23,67.93,68.0,11236.0,64.6667,64.7616,64.4768,64.5433,11236.0
2024-06-06 11:30:00,67.97,68.19,67.97,68.09,9799.0,64.5148,64.7236,64.5148,64.6287,9799.0
2024-06-06 12:00:00,68.1,68.17,67.9,68.14,8573.0,64.6382,64.7046,64.4483,64.6761,8573.0
2024-06-06 12:30:00,68.1,68.21,68.08,68.13,7668.0,64.6382,64.7426,64.6192,64.6667,7668.0
2024-06-06 13:00:00,68.07,68.15,67.9,68.15,7092.0,64.6097,64.6856,64.4483,64.6856,7092.0
2024-06-06 13:30:00,68.1,68.3,68.09,68.14,8116.0,64.6382,64.828,64.6287,64.6761,8116.0
2024-06-06 14:00:00,68.14,68.14,67.54,67.63,10140.0,64.6761,64.6761,64.1066,64.1921,10140.0
2024-06-06 14:30:00,67.63,67.86,67.63,67.82,9039.0,64.1921,64.4104,64.1921,64.3724,9039.0
2024-06-06 15:00:00,67.83,68.0,67.69,67.76,16350.0,64.3819,64.5433,64.249,64.3155,16350.0
2024-06-06 15:30:00,67.75,67.94,67.63,67.77,71781.0,64.306,64.4863,64.1921,64.325,71781.0
2024-06-07 09:30:00,66.99,67.66,66.99,67.34,10324.0,63.5846,64.2205,63.5846,63.9168,10324.0
2024-06-07 10:00:00,67.33,67.33,66.86,67.01,12628.0,63.9073,63.9073,63.4612,63.6036,12628.0
2024-06-07 10:30:00,66.98,67.09,66.72,66.85,10669.0,63.5751,63.6795,63.3283,63.4517,10669.0
2024-06-07 11:00:00,66.82,66.85,66.34,66.34,9515.0,63.4233,63.4517,62.9677,62.9677,9515.0
2024-06-07 11:30:00,66.34,66.68,66.34,66.51,10960.0,62.9677,63.2904,62.9677,63.129,10960.0
2024-06-07 12:00:00,66.51,66.81,66.43,66.79,19030.0,63.129,63.4138,63.0531,63.3948,19030.0
2024-06-07 12:30:00,66.84,66.93,66.66,66.93,10985.0,63.4422,63.5277,63.2714,63.5277,10985.0
2024-06-07 13:00:00,66.92,67.02,66.78,66.97,6836.0,63.5182,63.6131,63.3853,63.5656,6836.0
2024-06-07 13:30:00,66.93,67.05,66.85,66.98,11430.0,63.5277,63.6416,63.4517,63.5751,11430.0
2024-06-07 14:00:00,66.95,67.1,66.86,67.09,15728.0,63.5466,63.689,63.4612,63.6795,15728.0
2024-06-07 14:30:00,67.11,67.12,66.9,66.91,19650.0,63.6985,63.708,63.4992,63.5087,19650.0
2024-06-07 15:00:00,66.87,66.95,66.75,66.91,27393.0,63.4707,63.5466,63.3568,63.5087,27393.0
2024-06-07 15:30:00,66.91,67.1,66.84,66.98,100286.0,63.5087,63.689,63.4422,63.5751,100286.0
2024-06-10 09:30:00,66.58,66.77,66.06,66.21,19423.0,63.1955,63.3758,62.7019,62.8443,19423.0
2024-06-10 10:00:00,66.27,66.29,65.84,65.86,24184.0,62.9012,62.9202,62.4931,62.5121,24184.0
2024-06-10 10:30:00,65.84,66.03,65.3,65.3,24398.0,62.4931,62.6734,61.9805,61.9805,24398.0
2024-06-10 11:00:00,65.21,65.75,65.21,65.74,25482.0,61.8951,62.4076,61.8951,62.3982,25482.0
2024-06-10 11:30:00,65.6,65.91,65.53,65.79,23331.0,62.2653,62.5595,62.1988,62.4456,23331.0
2024-06-10 12:00:00,65.81,65.87,65.48,65.81,23213.0,62.4646,62.5215,62.1514,62.4646,23213.0
2024-06-10 12:30:00,65.86,65.89,65.61,65.76,27634.0,62.5121,62.5405,62.2748,62.4171,27634.0
2024-06-10 13:00:00,65.78,66.09,65.71,66.06,23710.0,62.4361,62.7304,62.3697,62.7019,23710.0
2024-06-10 13:30:00,66.02,66.23,65.97,66.03,21661.0,62.6639,62.8632,62.6165,62.6734,21661.0
2024-06-10 14:00:00,65.98,66.07,65.84,65.97,23960.0,62.626,62.7114,62.4931,62.6165,23960.0
2024-06-10 14:30:00,65.95,66.27,65.95,66.11,35378.0,62.5975,62.9012,62.5975,62.7493,35378.0
2024-06-10 15:00:00,66.11,66.23,65.91,66.05,28414.0,62.7493,62.8632,62.5595,62.6924,28414.0
2024-06-10 15:30:00,66.06,66.46,65.98,66.4,188985.0,62.7019,63.0816,62.626,63.0246,188985.0
2024-06-11 09:30:00,65.99,66.1,65.6,66.1,19316.0,62.6354,62.7399,62.2653,62.7399,19316.0
2024-06-11 10:00:00,66.05,66.26,65.86,66.26,19340.0,62.6924,62.8917,62.5121,62.8917,19340.0
2024-06-11 10:30:00,66.19,66.26,66.02,66.25,15126.0,62.8253,62.8917,62.6639,62.8822,15126.0
2024-06-11 11:00:00,66.24,66.66,66.24,66.66,22488.0,62.8727,63.2714,62.8727,63.2714,22488.0
2024-06-11 11:30:00,66.67,66.71,66.3,66.71,18350.0,63.2809,63.3188,62.9297,63.3188,18350.0
2024-06-11 12:00:00,66.71,66.9,66.57,66.6,30178.0,63.3188,63.4992,63.186,63.2144,30178.0
2024-06-11 12:30:00,66.6,66.72,66.24,66.35,16948.0,63.2144,63.3283,62.8727,62.9771,16948.0
2024-06-11 13:00:00,66.33,66.38,66.15,66.15,9077.0,62.9582,63.0056,62.7873,62.7873,9077.0
2024-06-11 13:30:00,66.2,66.52,66.16,66.44,18761.0,62.8348,63.1385,62.7968,63.0626,18761.0
2024-06-11 14:00:00,66.45,66.45,66.11,66.2,25142.0,63.0721,63.0721,62.7493,62.8348,25142.0
2024-06-11 14:30:00,66.18,66.23,66.11,66.18,13934.0,62.8158,62.8632,62.7493,62.8158,13934.0
2024-06-11 15:00:00,66.18,66.25,66.04,66.05,26147.0,62.8158,62.8822,62.6829,62.6924,26147.0
2024-06-11 15:30:00,66.03,66.22,65.93,66.0,170292.0,62.6734,62.8538,62.5785,62.6449,170292.0
2024-06-12 09:30:00,67.19,68.04,67.01,67.21,30035.0,63.7744,64.5812,63.6036,63.7934,30035.0
2024-06-12 10:00:00,67.3,67.3,66.96,67.16,22344.0,63.8789,63.8789,63.5561,63.746,22344.0
2024-06-12 10:30:00,67.16,67.28,67.08,67.21,17818.0,63.746,63.8599,63.67,63.7934,17818.0
2024-06-12 11:00:00,67.17,67.17,66.87,66.98,15811.0,63.7555,63.7555,63.4707,63.5751,15811.0
2024-06-12 11:30:00,66.95,67.1,66.8,66.84,15843.0,63.5466,63.689,63.4043,63.4422,15843.0
2024-06-12 12:00:00,66.8,66.82,66.4,66.43,16247.0,63.4043,63.4233,63.0246,63.0531,16247.0
2024-06-12 12:30:00,66.39,66.48,66.0,66.05,32459.0,63.0151,63.1005,62.6449,62.6924,32459.0
2024-06-12 13:00:00,66.07,66.17,65.25,65.25,37281.0,62.7114,62.8063,61.9331,61.9331,37281.0
2024-06-12 13:30:00,65.26,65.81,65.22,65.55,67302.0,61.9426,62.4646,61.9046,62.2178,67302.0
2024-06-12 14:00:00,65.51,65.51,65.06,65.28,64991.0,62.1798,62.1798,61.7527,61.9615,64991.0
2024-06-12 14:30:00,65.24,65.28,64.68,64.95,80059.0,61.9236,61.9615,61.392,61.6483,80059.0
2024-06-12 15:00:00,64.9,64.99,64.73,64.94,93430.0,61.6009,61.6863,61.4395,61.6388,93430.0
2024-06-12 15:30:00,64.92,65.17,64.77,64.96,152380.0,61.6198,61.8571,61.4775,61.6578,152380.0
2024-06-13 09:30:00,64.78,65.27,64.78,64.86,24924.0,61.487,61.952,61.487,61.5629,24924.0
2024-06-13 10:00:00,64.79,64.97,64.65,64.72,40297.0,61.4964,61.6673,61.3636,61.43,40297.0
2024-06-13 10:30:00,64.68,65.01,64.59,65.0,132268.0,61.392,61.7053,61.3066,61.6958,132268.0
2024-06-13 11:00:00,64.97,65.14,64.94,65.1,24320.0,61.6673,61.8287,61.6388,61.7907,24320.0
2024-06-13 11:30:00,65.12,65.26,65.02,65.23,15479.0,61.8097,61.9426,61.7148,61.9141,15479.0
2024-06-13 12:00:00,65.25,65.36,65.1,65.27,54728.0,61.9331,62.0375,61.7907,61.952,54728.0
2024-06-13 12:30:00,65.24,65.39,65.24,65.28,52476.0,61.9236,62.0659,61.9236,61.9615,52476.0
2024-06-13 13:00:00,65.28,65.29,65.06,65.12,38514.0,61.9615,61.971,61.7527,61.8097,38514.0
2024-06-13 13:30:00,65.12,65.26,65.11,65.2,22351.0,61.8097,61.9426,61.8002,61.8856,22351.0
2024-06-13 14:00:00,65.2,65.23,65.11,65.19,27296.0,61.8856,61.9141,61.8002,61.8761,27296.0
2024-06-13 14:30:00,65.19,65.35,65.08,65.12,95086.0,61.8761,62.028,61.7717,61.8097,95086.0
2024-06-13 15:00:00,65.1,65.14,64.92,65.13,36240.0,61.7907,61.8287,61.6198,61.8192,36240.0
2024-06-13 15:30:00,65.14,65.4,64.99,65.37,167799.0,61.8287,62.0754,61.6863,62.047,167799.0
2024-06-14 09:30:00,64.87,65.54,64.86,65.03,21026.0,61.5724,62.2083,61.5629,61.7242,21026.0
2024-06-14 10:00:00,65.0,65.07,64.75,64.91,58617.0,61.6958,61.7622,61.4585,61.6103,58617.0
2024-06-14 10:30:00,64.88,65.05,64.84,65.02,32752.0,61.5819,61.7432,61.5439,61.7148,32752.0
2024-06-14 11:00:00,64.97,64.98,64.2,64.37,23747.0,61.6673,61.6768,60.9364,61.0978,23747.0
2024-06-14 11:30:00,64.4,64.99,64.35,64.63,145709.0,61.1263,61.6863,61.0788,61.3446,145709.0
2024-06-14 12:00:00,64.66,64.67,64.19,64.19,15447.0,61.3731,61.3825,60.9269,60.9269,15447.0
2024-06-14 12:30:00,64.19,64.42,64.19,64.41,19571.0,60.9269,61.1453,60.9269,61.1358,19571.0
2024-06-14 13:00:00,64.45,64.5,64.3,64.49,21979.0,61.1737,61.2212,61.0314,61.2117,21979.0
2024-06-14 13:30:00,64.47,64.51,64.15,64.15,14883.0,61.1927,61.2307,60.889,60.889,14883.0
2024-06-14 14:00:00,64.13,64.28,64.12,64.26,23651.0,60.87,61.0124,60.8605,60.9934,23651.0
2024-06-14 14:30:00,64.16,64.33,64.15,64.29,19738.0,60.8985,61.0598,60.889,61.0219,19738.0
2024-06-14 15:00:00,64.29,64.32,64.09,64.2,39764.0,61.0219,61.0503,60.832,60.9364,39764.0
2024-06-14 15:30:00,64.22,64.22,63.95,64.07,122645.0,60.9554,60.9554,60.6991,60.813,122645.0
2024-06-17 09:30:00,63.96,64.3,63.52,63.77,19785.0,60.7086,61.0314,60.291,60.5283,19785.0
2024-06-17 10:00:00,63.79,63.96,63.68,63.72,20380.0,60.5473,60.7086,60.4429,60.4808,20380.0
2024-06-17 10:30:00,63.72,63.74,63.29,63.4,28292.0,60.4808,60.4998,60.0727,60.1771,28292.0
2024-06-17 11:00:00,63.4,63.78,63.34,63.61,38777.0,60.1771,60.5378,60.1202,60.3764,38777.0
2024-06-17 11:30:00,63.6,63.84,63.58,63.67,17992.0,60.3669,60.5947,60.348,60.4334,17992.0
2024-06-17 12:00:00,63.68,64.17,63.53,63.96,48042.0,60.4429,60.908,60.3005,60.7086,48042.0
2024-06-17 12:30:00,63.97,64.01,63.78,63.96,33905.0,60.7181,60.7561,60.5378,60.7086,33905.0
2024-06-17 13:00:00,63.98,64.24,63.98,64.09,19655.0,60.7276,60.9744,60.7276,60.832,19655.0
2024-06-17 13:30:00,64.12,64.41,64.12,64.41,31009.0,60.8605,61.1358,60.8605,61.1358,31009.0
2024-06-17 14:00:00,64.44,64.52,64.34,64.38,16374.0,61.1642,61.2402,61.0693,61.1073,16374.0
2024-06-17 14:30:00,64.41,64.52,64.25,64.32,46888.0,61.1358,61.2402,60.9839,61.0503,46888.0
2024-06-17 15:00:00,64.33,64.36,64.11,64.14,24473.0,61.0598,61.0883,60.851,60.8795,24473.0
2024-06-17 15:30:00,64.14,64.35,64.04,64.16,127813.0,60.8795,61.0788,60.7846,60.8985,127813.0
2024-06-18 09:30:00,64.03,64.42,63.95,64.16,15251.0,60.7751,61.1453,60.6991,60.8985,15251.0
2024-06-18 10:00:00,64.16,64.29,63.69,63.77,16377.0,60.8985,61.0219,60.4524,60.5283,16377.0
2024-06-18 10:30:00,63.76,63.86,63.45,63.49,24150.0,60.5188,60.6137,60.2246,60.2625,24150.0
2024-06-18 11:00:00,63.49,64.0,63.48,63.86,14414.0,60.2625,60.7466,60.253,60.6137,14414.0
2024-06-18 11:30:00,63.82,63.86,63.63,63.77,12900.0,60.5758,60.6137,60.3954,60.5283,12900.0
2024-06-18 12:00:00,63.77,63.88,63.67,63.67,30655.0,60.5283,60.6327,60.4334,60.4334,30655.0
2024-06-18 12:30:00,63.67,63.83,63.49,63.53,55818.0,60.4334,60.5852,60.2625,60.3005,55818.0
2024-06-18 13:00:00,63.53,63.7,63.52,63.61,15067.0,60.3005,60.4619,60.291,60.3764,15067.0
2024-06-18 13:30:00,63.58,63.75,63.55,63.72,25630.0,60.348,60.5093,60.3195,60.4808,25630.0
2024-06-18 14:00:00,63.72,64.0,63.68,63.93,21996.0,60.4808,60.7466,60.4429,60.6802,21996.0
2024-06-18 14:30:00,63.93,63.97,63.73,63.78,36228.0,60.6802,60.7181,60.4903,60.5378,36228.0
2024-06-18 15:00:00,63.75,63.79,63.54,63.54,38005.0,60.5093,60.5473,60.31,60.31,38005.0
2024-06-18 15:30:00,63.58,63.75,63.3,63.37,159168.0,60.348,60.5093,60.0822,60.1486,159168.0
2024-06-20 09:30:00,63.41,64.45,63.41,64.36,11680.0,60.1866,61.1737,60.1866,61.0883,11680.0
2024-06-20 10:00:00,64.3,64.58,64.15,64.39,14758.0,61.0314,61.2971,60.889,61.1168,14758.0
2024-06-20 10:30:00,64.42,64.58,64.33,64.4,11125.0,61.1453,61.2971,61.0598,61.1263,11125.0
2024-06-20 11:00:00,64.38,64.6,64.07,64.52,18215.0,61.1073,61.3161,60.813,61.2402,18215.0
2024-06-20 11:30:00,64.52,64.56,64.29,64.48,8624.0,61.2402,61.2781,61.0219,61.2022,8624.0
2024-06-20 12:00:00,64.46,64.54,64.38,64.42,9468.0,61.1832,61.2592,61.1073,61.1453,9468.0
2024-06-20 12:30:00,64.41,64.63,64.38,64.58,11003.0,61.1358,61.3446,61.1073,61.2971,11003.0
2024-06-20 13:00:00,64.63,64.82,64.6,64.69,12475.0,61.3446,61.5249,61.3161,61.4015,12475.0
2024-06-20 13:30:00,64.75,64.97,64.68,64.85,13865.0,61.4585,61.6673,61.392,61.5534,13865.0
2024-06-20 14:00:00,64.93,65.12,64.92,65.06,14764.0,61.6293,61.8097,61.6198,61.7527,14764.0
2024-06-20 14:30:00,65.04,65.07,64.93,65.04,13600.0,61.7337,61.7622,61.6293,61.7337,13600.0
2024-06-20 15:00:00,65.05,65.12,64.97,65.08,28903.0,61.7432,61.8097,61.6673,61.7717,28903.0
2024-06-20 15:30:00,65.09,65.1,64.64,64.67,124599.0,61.7812,61.7907,61.3541,61.3825,124599.0
2024-06-21 09:30:00,64.88,65.21,64.24,64.39,39750.0,61.5819,61.8951,60.9744,61.1168,39750.0
2024-06-21 10:00:00,64.44,64.58,64.24,64.54,34526.0,61.1642,61.2971,60.9744,61.2592,34526.0
2024-06-21 10:30:00,64.51,64.69,64.35,64.47,36509.0,61.2307,61.4015,61.0788,61.1927,36509.0
2024-06-21 11:00:00,64.53,64.81,64.51,64.53,18100.0,61.2497,61.5154,61.2307,61.2497,18100.0
2024-06-21 11:30:00,64.48,64.82,64.48,64.81,12436.0,61.2022,61.5249,61.2022,61.5154,12436.0
2024-06-21 12:00:00,64.81,65.18,64.79,65.08,18871.0,61.5154,61.8666,61.4964,61.7717,18871.0
2024-06-21 12:30:00,65.08,65.27,65.08,65.24,15157.0,61.7717,61.952,61.7717,61.9236,15157.0
2024-06-21 13:00:00,65.25,65.38,65.19,65.38,16627.0,61.9331,62.0565,61.8761,62.0565,16627.0
2024-06-21 13:30:00,65.33,65.36,65.09,65.15,20219.0,62.009,62.0375,61.7812,61.8381,20219.0
2024-06-21 14:00:00,65.11,65.21,65.06,65.09,18587.0,61.8002,61.8951,61.7527,61.7812,18587.0
2024-06-21 14:30:00,65.09,65.15,64.98,65.04,19366.0,61.7812,61.8381,61.6768,61.7337,19366.0
2024-06-21 15:00:00,65.03,65.18,65.01,65.18,29449.0,61.7242,61.8666,61.7053,61.8666,29449.0
2024-06-21 15:30:00,65.14,65.27,65.04,65.13,135018.0,61.8287,61.952,61.7337,61.8192,135018.0
2024-06-24 09:30:00,64.95,65.39,64.36,64.56,17755.0,61.6483,62.0659,61.0883,61.2781,17755.0
2024-06-24 10:00:00,64.47,65.44,64.39,65.09,36136.0,61.1927,62.1134,61.1168,61.7812,36136.0
2024-06-24 10:30:00,65.1,65.54,64.97,65.39,82594.0,61.7907,62.2083,61.6673,62.0659,82594.0
2024-06-24 11:00:00,65.39,65.8,65.24,65.71,72071.0,62.0659,62.4551,61.9236,62.3697,72071.0
2024-06-24 11:30:00,65.66,65.7,65.36,65.45,17538.0,62.3222,62.3602,62.0375,62.1229,17538.0
2024-06-24 12:00:00,65.43,65.58,65.35,65.42,67533.0,62.1039,62.2463,62.028,62.0944,67533.0
2024-06-24 12:30:00,65.42,65.42,65.0,65.01,28746.0,62.0944,62.0944,61.6958,61.7053,28746.0
2024-06-24 13:00:00,65.0,65.08,64.97,65.02,32686.0,61.6958,61.7717,61.6673,61.7148,32686.0
2024-06-24 13:30:00,65.0,65.2,64.97,65.17,22250.0,61.6958,61.8856,61.6673,61.8571,22250.0
2024-06-24 14:00:00,65.17,65.34,65.11,65.17,27937.0,61.8571,62.0185,61.8002,61.8571,27937.0
2024-06-24 14:30:00,65.2,65.39,65.14,65.36,27690.0,61.8856,62.0659,61.8287,62.0375,27690.0
2024-06-24 15:00:00,65.36,65.59,65.34,65.53,31756.0,62.0375,62.2558,62.0185,62.1988,31756.0
2024-06-24 15:30:00,65.55,65.7,65.39,65.54,214742.0,62.2178,62.3602,62.0659,62.2083,214742.0
2024-06-25 09:30:00,65.49,65.74,64.93,64.96,17597.0,62.1609,62.3982,61.6293,61.6578,17597.0
2024-06-25 10:00:00,64.94,65.08,64.55,64.82,24762.0,61.6388,61.7717,61.2686,61.5249,24762.0
2024-06-25 10:30:00,64.81,64.83,64.39,64.44,10411.0,61.5154,61.5344,61.1168,61.1642,10411.0
2024-06-25 11:00:00,64.44,64.54,64.29,64.48,20383.0,61.1642,61.2592,61.0219,61.2022,20383.0
2024-06-25 11:30:00,64.42,64.51,64.16,64.22,71044.0,61.1453,61.2307,60.8985,60.9554,71044.0
2024-06-25 12:00:00,64.22,64.27,63.97,64.21,17260.0,60.9554,61.0029,60.7181,60.9459,17260.0
2024-06-25 12:30:00,64.23,64.28,64.14,64.18,18537.0,60.9649,61.0124,60.8795,60.9175,18537.0
2024-06-25 13:00:00,64.19,64.19,63.91,64.07,17139.0,60.9269,60.9269,60.6612,60.813,17139.0
2024-06-25 13:30:00,64.08,64.09,63.81,63.81,16155.0,60.8225,60.832,60.5663,60.5663,16155.0
2024-06-25 14:00:00,63.85,63.88,63.62,63.68,23290.0,60.6042,60.6327,60.3859,60.4429,23290.0
2024-06-25 14:30:00,63.7,63.84,63.58,63.65,37325.0,60.4619,60.5947,60.348,60.4144,37325.0
2024-06-25 15:00:00,63.65,64.02,63.64,63.94,37609.0,60.4144,60.7656,60.4049,60.6897,37609.0
2024-06-25 15:30:00,63.94,64.07,63.71,63.8,204645.0,60.6897,60.813,60.4713,60.5568,204645.0
2024-06-26 09:30:00,63.51,64.11,63.51,63.81,7469.0,60.2815,60.851,60.2815,60.5663,7469.0
2024-06-26 10:00:00,63.77,64.46,63.76,64.46,8681.0,60.5283,61.1832,60.5188,61.1832,8681.0
2024-06-26 10:30:00,64.42,64.44,64.21,64.21,10894.0,61.1453,61.1642,60.9459,60.9459,10894.0
2024-06-26 11:00:00,64.21,64.46,63.67,63.91,18499.0,60.9459,61.1832,60.4334,60.6612,18499.0
2024-06-26 11:30:00,63.95,64.07,63.81,63.85,21680.0,60.6991,60.813,60.5663,60.6042,21680.0
2024-06-26 12:00:00,63.82,63.9,63.43,63.43,17799.0,60.5758,60.6517,60.2056,60.2056,17799.0
2024-06-26 12:30:00,63.41,63.59,63.26,63.35,15265.0,60.1866,60.3574,60.0442,60.1296,15265.0
2024-06-26 13:00:00,63.43,63.46,63.18,63.27,11366.0,60.2056,60.2341,59.9683,60.0537,11366.0
2024-06-26 13:30:00,63.27,63.41,63.22,63.35,13371.0,60.0537,60.1866,60.0063,60.1296,13371.0
2024-06-26 14:00:00,63.34,63.4,63.27,63.37,13003.0,60.1202,60.1771,60.0537,60.1486,13003.0
2024-06-26 14:30:00,63.32,63.35,63.14,63.15,13070.0,60.1012,60.1296,59.9303,59.9398,13070.0
2024-06-26 15:00:00,63.18,63.4,63.17,63.34,18480.0,59.9683,60.1771,59.9588,60.1202,18480.0
2024-06-26 15:30:00,63.33,63.62,63.29,63.5,113667.0,60.1107,60.3859,60.0727,60.272,113667.0
2024-06-27 09:30:00,62.81,63.33,62.42,62.59,13878.0,59.6171,60.1107,59.2469,59.4083,13878.0
2024-06-27 10:00:00,62.6,62.84,62.23,62.31,17026.0,59.4178,59.6456,59.0666,59.1425,17026.0
2024-06-27 10:30:00,62.25,62.53,62.23,62.41,31664.0,59.0856,59.3513,59.0666,59.2374,31664.0
2024-06-27 11:00:00,62.38,62.39,62.09,62.19,31193.0,59.209,59.2184,58.9337,59.0286,31193.0
2024-06-27 11:30:00,62.12,62.33,62.03,62.19,31967.0,58.9622,59.1615,58.8767,59.0286,31967.0
2024-06-27 12:00:00,62.17,62.32,62.1,62.21,16428.0,59.0096,59.152,58.9432,59.0476,16428.0
2024-06-27 12:30:00,62.2,62.24,61.85,61.86,22590.0,59.0381,59.0761,58.7059,58.7154,22590.0
2024-06-27 13:00:00,61.87,62.21,61.87,62.05,16578.0,58.7249,59.0476,58.7249,58.8957,16578.0
2024-06-27 13:30:00,62.05,62.05,61.77,61.96,25338.0,58.8957,58.8957,58.63,58.8103,25338.0
2024-06-27 14:00:00,61.9,61.94,61.6,61.72,33093.0,58.7534,58.7913,58.4686,58.5825,33093.0
2024-06-27 14:30:00,61.73,61.87,61.57,61.81,51612.0,58.592,58.7249,58.4401,58.6679,51612.0
2024-06-27 15:00:00,61.77,61.99,61.64,61.85,51375.0,58.63,58.8388,58.5066,58.7059,51375.0
2024-06-27 15:30:00,61.85,62.09,61.78,62.02,182247.0,58.7059,58.9337,58.6395,58.8673,182247.0
2024-06-28 09:30:00,61.94,62.52,61.23,61.58,21222.0,58.7913,59.3418,58.1174,58.4496,21222.0
2024-06-28 10:00:00,61.58,62.21,61.58,62.0,25113.0,58.4496,59.0476,58.4496,58.8483,25113.0
2024-06-28 10:30:00,62.03,62.21,61.98,61.98,32307.0,58.8767,59.0476,58.8293,58.8293,32307.0
2024-06-28 11:00:00,62.0,62.21,61.84,62.11,55360.0,58.8483,59.0476,58.6964,58.9527,55360.0
2024-06-28 11:30:00,62.16,62.44,62.01,62.01,29881.0,59.0001,59.2659,58.8578,58.8578,29881.0
2024-06-28 12:00:00,62.01,62.08,61.88,61.89,21744.0,58.8578,58.9242,58.7344,58.7439,21744.0
2024-06-28 12:30:00,61.89,61.91,61.62,61.67,23314.0,58.7439,58.7628,58.4876,58.535,23314.0
2024-06-28 13:00:00,61.64,61.92,61.63,61.78,40448.0,58.5066,58.7723,58.4971,58.6395,40448.0
2024-06-28 13:30:00,61.75,62.02,61.68,61.99,23260.0,58.611,58.8673,58.5445,58.8388,23260.0
2024-06-28 14:00:00,61.99,62.05,61.86,62.0,67868.0,58.8388,58.8957,58.7154,58.8483,67868.0
2024-06-28 14:30:00,61.98,61.98,61.66,61.73,34644.0,58.8293,58.8293,58.5256,58.592,34644.0
2024-06-28 15:00:00,61.73,61.91,61.66,61.85,35869.0,58.592,58.7628,58.5256,58.7059,35869.0
2024-06-28 15:30:00,61.86,61.99,61.71,61.97,189611.0,58.7154,58.8388,58.573,58.8198,189611.0
2024-07-01 09:30:00,62.4,62.4,61.19,61.65,21131.0,59.2279,59.2279,58.0794,58.5161,21131.0
2024-07-01 10:00:00,61.52,61.52,60.94,61.07,29972.0,58.3927,58.3927,57.8422,57.9655,29972.0
2024-07-01 10:30:00,61.1,61.12,60.69,60.93,35930.0,57.994,58.013,57.6049,57.8327,35930.0
2024-07-01 11:00:00,60.92,61.01,60.57,60.66,42132.0,57.8232,57.9086,57.491,57.5764,42132.0
2024-07-01 11:30:00,60.66,60.92,60.65,60.72,44468.0,57.5764,57.8232,57.5669,57.6333,44468.0
2024-07-01 12:00:00,60.75,60.83,60.64,60.69,15368.0,57.6618,57.7377,57.5574,57.6049,15368.0
2024-07-01 12:30:00,60.69,60.84,60.62,60.71,27339.0,57.6049,57.7472,57.5384,57.6238,27339.0
2024-07-01 13:00:00,60.71,60.86,60.69,60.81,15616.0,57.6238,57.7662,57.6049,57.7188,15616.0
2024-07-01 13:30:00,60.83,60.84,60.6,60.66,26539.0,57.7377,57.7472,57.5194,57.5764,26539.0
2024-07-01 14:00:00,60.67,60.91,60.64,60.87,25502.0,57.5859,57.8137,57.5574,57.7757,25502.0
2024-07-01 14:30:00,60.85,61.01,60.8,60.83,35404.0,57.7567,57.9086,57.7093,57.7377,35404.0
2024-07-01 15:00:00,60.8,60.92,60.74,60.86,31006.0,57.7093,57.8232,57.6523,57.7662,31006.0
2024-07-01 15:30:00,60.85,61.11,60.72,61.11,138062.0,57.7567,58.0035,57.6333,58.0035,138062.0
2024-07-02 09:30:00,61.73,61.88,61.41,61.77,23229.0,58.592,58.7344,58.2883,58.63,23229.0
2024-07-02 10:00:00,61.79,61.89,61.62,61.79,36049.0,58.6489,58.7439,58.4876,58.6489,36049.0
2024-07-02 10:30:00,61.75,62.04,61.69,62.04,23411.0,58.611,58.8862,58.554,58.8862,23411.0
2024-07-02 11:00:00,62.04,62.15,61.93,61.97,24018.0,58.8862,58.9906,58.7818,58.8198,24018.0
2024-07-02 11:30:00,61.99,62.23,61.94,62.14,24239.0,58.8388,59.0666,58.7913,58.9812,24239.0
2024-07-02 12:00:00,62.1,62.2,61.94,62.01,13612.0,58.9432,59.0381,58.7913,58.8578,13612.0
2024-07-02 12:30:00,61.98,62.14,61.96,62.08,22578.0,58.8293,58.9812,58.8103,58.9242,22578.0
2024-07-02 13:00:00,62.04,62.04,61.59,61.59,14591.0,58.8862,58.8862,58.4591,58.4591,14591.0
2024-07-02 13:30:00,61.56,61.63,61.39,61.51,25692.0,58.4306,58.4971,58.2693,58.3832,25692.0
2024-07-02 14:00:00,61.53,61.78,61.49,61.69,14719.0,58.4022,58.6395,58.3642,58.554,14719.0
2024-07-02 14:30:00,61.66,61.77,61.64,61.69,17658.0,58.5256,58.63,58.5066,58.554,17658.0
2024-07-02 15:00:00,61.68,61.75,61.49,61.53,35655.0,58.5445,58.611,58.3642,58.4022,35655.0
2024-07-02 15:30:00,61.5,61.61,61.28,61.42,141559.0,58.3737,58.4781,58.1649,58.2978,141559.0
2024-07-03 09:30:00,61.55,61.84,61.28,61.62,16094.0,58.4211,58.6964,58.1649,58.4876,16094.0
2024-07-03 10:00:00,61.67,62.15,61.46,62.12,16766.0,58.535,58.9906,58.3357,58.9622,16766.0
2024-07-03 10:30:00,62.15,62.22,61.83,62.01,25449.0,58.9906,59.0571,58.6869,58.8578,25449.0
2024-07-03 11:00:00,62.03,62.03,61.77,61.88,29248.0,58.8767,58.8767,58.63,58.7344,29248.0
2024-07-03 11:30:00,61.88,62.05,61.88,61.94,32251.0,58.7344,58.8957,58.7344,58.7913,32251.0
2024-07-03 12:00:00,61.93,62.02,61.71,61.72,28556.0,58.7818,58.8673,58.573,58.5825,28556.0
2024-07-03 12:30:00,61.72,62.01,61.68,61.71,82144.0,58.5825,58.8578,58.5445,58.573,82144.0
2024-07-05 09:30:00,61.22,61.48,60.62,60.7,12149.0,58.1079,58.3547,57.5384,57.6144,12149.0
2024-07-05 10:00:00,60.7,61.0,60.66,60.98,24514.0,57.6144,57.8991,57.5764,57.8801,24514.0
2024-07-05 10:30:00,61.0,61.3,60.94,61.23,32816.0,57.8991,58.1839,57.8422,58.1174,32816.0
2024-07-05 11:00:00,61.18,61.29,60.99,61.09,20758.0,58.07,58.1744,57.8896,57.9845,20758.0
2024-07-05 11:30:00,61.09,61.14,60.96,61.05,52437.0,57.9845,58.032,57.8611,57.9466,52437.0
2024-07-05 12:00:00,61.04,61.06,60.83,60.96,28116.0,57.9371,57.9561,57.7377,57.8611,28116.0
2024-07-05 12:30:00,60.96,61.0,60.83,60.87,22728.0,57.8611,57.8991,57.7377,57.7757,22728.0
2024-07-05 13:00:00,60.85,60.87,60.72,60.86,17474.0,57.7567,57.7757,57.6333,57.7662,17474.0
2024-07-05 13:30:00,60.87,61.07,60.82,61.05,15867.0,57.7757,57.9655,57.7283,57.9466,15867.0
2024-07-05 14:00:00,61.06,61.21,61.03,61.21,17533.0,57.9561,58.0984,57.9276,58.0984,17533.0
2024-07-05 14:30:00,61.2,61.36,61.15,61.36,21558.0,58.0889,58.2408,58.0415,58.2408,21558.0
2024-07-05 15:00:00,61.34,61.38,61.28,61.32,18807.0,58.2218,58.2598,58.1649,58.2028,18807.0
2024-07-05 15:30:00,61.32,61.65,61.29,61.59,141857.0,58.2028,58.5161,58.1744,58.4591,141857.0
2024-07-08 09:30:00,61.93,62.37,61.54,61.63,20532.0,58.7818,59.1995,58.4117,58.4971,20532.0
2024-07-08 10:00:00,61.64,62.1,61.54,62.08,19034.0,58.5066,58.9432,58.4117,58.9242,19034.0
2024-07-08 10:30:00,62.07,62.24,61.88,62.13,17112.0,58.9147,59.0761,58.7344,58.9717,17112.0
2024-07-08 11:00:00,62.11,62.21,61.98,62.02,18247.0,58.9527,59.0476,58.8293,58.8673,18247.0
2024-07-08 11:30:00,62.02,62.03,61.76,61.83,16430.0,58.8673,58.8767,58.6205,58.6869,16430.0
2024-07-08 12:00:00,61.84,62.03,61.81,61.91,20190.0,58.6964,58.8767,58.6679,58.7628,20190.0
2024-07-08 12:30:00,61.91,62.27,61.89,62.27,19743.0,58.7628,59.1045,58.7439,59.1045,19743.0
2024-07-08 13:00:00,62.24,62.36,62.16,62.32,14227.0,59.0761,59.19,59.0001,59.152,14227.0
2024-07-08 13:30:00,62.3,62.47,62.3,62.38,17637.0,59.133,59.2944,59.133,59.209,17637.0
2024-07-08 14:00:00,62.37,62.37,62.15,62.16,21411.0,59.1995,59.1995,58.9906,59.0001,21411.0
2024-07-08 14:30:00,62.17,62.36,62.17,62.26,27599.0,59.0096,59.19,59.0096,59.0951,27599.0
2024-07-08 15:00:00,62.26,62.51,62.22,62.5,40842.0,59.0951,59.3323,59.0571,59.3229,40842.0
2024-07-08 15:30:00,62.49,62.71,62.41,62.69,219798.0,59.3134,59.5222,59.2374,59.5032,219798.0
2024-07-09 09:30:00,62.42,62.42,61.71,61.93,16696.0,59.2469,59.2469,58.573,58.7818,16696.0
2024-07-09 10:00:00,61.89,62.05,61.7,61.89,19313.0,58.7439,58.8957,58.5635,58.7439,19313.0
2024-07-09 10:30:00,61.86,62.21,61.84,61.93,69149.0,58.7154,59.0476,58.6964,58.7818,69149.0
2024-07-09 11:00:00,61.84,61.9,61.59,61.71,28847.0,58.6964,58.7534,58.4591,58.573,28847.0
2024-07-09 11:30:00,61.68,62.0,61.68,61.87,22212.0,58.5445,58.8483,58.5445,58.7249,22212.0
2024-07-09 12:00:00,61.87,62.11,61.87,62.07,25314.0,58.7249,58.9527,58.7249,58.9147,25314.0
2024-07-09 12:30:00,62.06,62.26,61.99,62.24,25969.0,58.9052,59.0951,58.8388,59.0761,25969.0
2024-07-09 13:00:00,62.23,62.44,62.19,62.2,19529.0,59.0666,59.2659,59.0286,59.0381,19529.0
2024-07-09 13:30:00,62.21,62.21,61.84,61.86,10518.0,59.0476,59.0476,58.6964,58.7154,10518.0
2024-07-09 14:00:00,61.83,61.95,61.58,61.58,16351.0,58.6869,58.8008,58.4496,58.4496,16351.0
2024-07-09 14:30:00,61.6,61.61,61.42,61.56,29485.0,58.4686,58.4781,58.2978,58.4306,29485.0
2024-07-09 15:00:00,61.56,61.56,61.4,61.47,30288.0,58.4306,58.4306,58.2788,58.3452,30288.0
2024-07-09 15:30:00,61.45,61.72,61.35,61.35,174874.0,58.3262,58.5825,58.2313,58.2313,174874.0
2024-07-10 09:30:00,61.43,61.45,60.69,60.73,17393.0,58.3072,58.3262,57.6049,57.6428,17393.0
2024-07-10 10:00:00,60.72,60.79,60.29,60.39,28729.0,57.6333,57.6998,57.2252,57.3201,28729.0
2024-07-10 10:30:00,60.35,60.35,59.94,60.19,25116.0,57.2821,57.2821,56.893,57.1303,25116.0
2024-07-10 11:00:00,60.17,60.59,60.17,60.54,25039.0,57.1113,57.5099,57.1113,57.4625,25039.0
2024-07-10 11:30:00,60.52,60.53,60.21,60.24,59478.0,57.4435,57.453,57.1493,57.1777,59478.0
2024-07-10 12:00:00,60.24,60.47,60.04,60.27,20861.0,57.1777,57.396,56.9879,57.2062,20861.0
2024-07-10 12:30:00,60.27,60.35,60.14,60.27,19544.0,57.2062,57.2821,57.0828,57.2062,19544.0
2024-07-10 13:00:00,60.28,60.46,60.26,60.36,28413.0,57.2157,57.3866,57.1967,57.2916,28413.0
2024-07-10 13:30:00,60.32,60.42,60.28,60.33,29669.0,57.2537,57.3486,57.2157,57.2632,29669.0
2024-07-10 14:00:00,60.33,60.5,60.31,60.48,26394.0,57.2632,57.4245,57.2442,57.4055,26394.0
2024-07-10 14:30:00,60.46,60.62,60.39,60.61,26878.0,57.3866,57.5384,57.3201,57.5289,26878.0
2024-07-10 15:00:00,60.61,60.79,60.57,60.59,69404.0,57.5289,57.6998,57.491,57.5099,69404.0
2024-07-10 15:30:00,60.61,60.71,60.37,60.49,172537.0,57.5289,57.6238,57.3011,57.415,172537.0
2024-07-11 09:30:00,61.43,61.67,61.09,61.64,13330.0,58.3072,58.535,57.9845,58.5066,13330.0
2024-07-11 10:00:00,61.67,62.49,61.59,61.98,35584.0,58.535,59.3134,58.4591,58.8293,35584.0
2024-07-11 10:30:00,62.08,62.39,62.07,62.35,27991.0,58.9242,59.2184,58.9147,59.1805,27991.0
2024-07-11 11:00:00,62.36,62.48,62.06,62.15,40882.0,59.19,59.3039,58.9052,58.9906,40882.0
2024-07-11 11:30:00,62.13,62.46,62.07,62.29,38332.0,58.9717,59.2849,58.9147,59.1235,38332.0
2024-07-11 12:00:00,62.29,62.36,62.17,62.25,34397.0,59.1235,59.19,59.0096,59.0856,34397.0
2024-07-11 12:30:00,62.21,62.25,61.69,61.95,27877.0,59.0476,59.0856,58.554,58.8008,27877.0
2024-07-11 13:00:00,61.93,62.0,61.82,61.94,29443.0,58.7818,58.8483,58.6774,58.7913,29443.0
2024-07-11 13:30:00,61.91,62.02,61.88,61.98,27185.0,58.7628,58.8673,58.7344,58.8293,27185.0
2024-07-11 14:00:00,61.99,62.21,61.99,62.14,29528.0,58.8388,59.0476,58.8388,58.9812,29528.0
2024-07-11 14:30:00,62.12,62.23,61.98,61.98,48238.0,58.9622,59.0666,58.8293,58.8293,48238.0
2024-07-11 15:00:00,61.98,62.18,61.85,62.11,65472.0,58.8293,59.0191,58.7059,58.9527,65472.0
2024-07-11 15:30:00,62.11,62.47,62.11,62.22,240050.0,58.9527,59.2944,58.9527,59.0571,240050.0
2024-07-12 09:30:00,62.88,62.91,62.0,62.11,21122.0,59.6835,59.712,58.8483,58.9527,21122.0
2024-07-12 10:00:00,62.07,62.7,61.87,62.54,53913.0,58.9147,59.5127,58.7249,59.3608,53913.0
2024-07-12 10:30:00,62.53,62.68,62.37,62.49,24417.0,59.3513,59.4937,59.1995,59.3134,24417.0
2024-07-12 11:00:00,62.48,62.63,62.35,62.47,22691.0,59.3039,59.4462,59.1805,59.2944,22691.0
2024-07-12 11:30:00,62.44,62.49,62.32,62.45,16482.0,59.2659,59.3134,59.152,59.2754,16482.0
2024-07-12 12:00:00,62.45,62.47,62.27,62.29,17390.0,59.2754,59.2944,59.1045,59.1235,17390.0
2024-07-12 12:30:00,62.29,62.45,62.22,62.3,39354.0,59.1235,59.2754,59.0571,59.133,39354.0
2024-07-12 13:00:00,62.29,62.29,62.1,62.23,13444.0,59.1235,59.1235,58.9432,59.0666,13444.0
2024-07-12 13:30:00,62.24,62.3,62.16,62.16,20600.0,59.0761,59.133,59.0001,59.0001,20600.0
2024-07-12 14:00:00,62.12,62.25,62.12,62.25,26442.0,58.9622,59.0856,58.9622,59.0856,26442.0
2024-07-12 14:30:00,62.25,62.25,62.03,62.08,22859.0,59.0856,59.0856,58.8767,58.9242,22859.0
2024-07-12 15:00:00,62.08,62.1,61.96,62.09,30955.0,58.9242,58.9432,58.8103,58.9337,30955.0
2024-07-12 15:30:00,62.08,62.11,61.66,61.8,191692.0,58.9242,58.9527,58.5256,58.6584,191692.0
2024-07-15 09:30:00,61.62,61.76,61.28,61.62,48676.0,58.4876,58.6205,58.1649,58.4876,48676.0
2024-07-15 10:00:00,61.61,61.67,61.25,61.3,65826.0,58.4781,58.535,58.1364,58.1839,65826.0
2024-07-15 10:30:00,61.26,61.3,60.65,60.78,35446.0,58.1459,58.1839,57.5669,57.6903,35446.0
2024-07-15 11:00:00,60.79,61.23,60.77,61.14,16797.0,57.6998,58.1174,57.6808,58.032,16797.0
2024-07-15 11:30:00,61.15,61.32,61.02,61.25,15513.0,58.0415,58.2028,57.9181,58.1364,15513.0
2024-07-15 12:00:00,61.24,61.24,61.02,61.03,18883.0,58.1269,58.1269,57.9181,57.9276,18883.0
2024-07-15 12:30:00,60.98,61.24,60.89,61.15,24445.0,57.8801,58.1269,57.7947,58.0415,24445.0
2024-07-15 13:00:00,61.16,61.28,61.13,61.21,14137.0,58.051,58.1649,58.0225,58.0984,14137.0
2024-07-15 13:30:00,61.2,61.2,60.98,61.11,19061.0,58.0889,58.0889,57.8801,58.0035,19061.0
2024-07-15 14:00:00,61.1,61.29,61.06,61.16,26042.0,57.994,58.1744,57.9561,58.051,26042.0
2024-07-15 14:30:00,61.19,61.31,61.17,61.2,29070.0,58.0794,58.1933,58.0605,58.0889,29070.0
2024-07-15 15:00:00,61.19,61.29,61.12,61.19,48715.0,58.0794,58.1744,58.013,58.0794,48715.0
2024-07-15 15:30:00,61.18,61.26,61.08,61.14,181759.0,58.07,58.1459,57.975,58.032,181759.0
2024-07-16 09:30:00,61.29,62.03,60.99,61.98,22932.0,58.1744,58.8767,57.8896,58.8293,22932.0
2024-07-16 10:00:00,61.98,62.18,61.83,61.84,18097.0,58.8293,59.0191,58.6869,58.6964,18097.0
2024-07-16 10:30:00,61.87,61.98,61.49,61.51,19902.0,58.7249,58.8293,58.3642,58.3832,19902.0
2024-07-16 11:00:00,61.51,61.7,61.33,61.69,17559.0,58.3832,58.5635,58.2123,58.554,17559.0
2024-07-16 11:30:00,61.72,61.8,61.61,61.7,22667.0,58.5825,58.6584,58.4781,58.5635,22667.0
2024-07-16 12:00:00,61.68,61.94,61.67,61.74,16720.0,58.5445,58.7913,58.535,58.6015,16720.0
2024-07-16 12:30:00,61.75,61.85,61.51,61.55,13991.0,58.611,58.7059,58.3832,58.4211,13991.0
2024-07-16 13:00:00,61.52,61.69,61.52,61.65,13350.0,58.3927,58.554,58.3927,58.5161,13350.0
2024-07-16 13:30:00,61.69,62.27,61.67,62.17,21413.0,58.554,59.1045,58.535,59.0096,21413.0
2024-07-16 14:00:00,62.17,62.31,62.1,62.3,19134.0,59.0096,59.1425,58.9432,59.133,19134.0
2024-07-16 14:30:00,62.28,62.45,62.22,62.44,21742.0,59.114,59.2754,59.0571,59.2659,21742.0
2024-07-16 15:00:00,62.42,62.66,62.42,62.58,25051.0,59.2469,59.4747,59.2469,59.3988,25051.0
2024-07-16 15:30:00,62.6,62.74,62.5,62.69,114113.0,59.4178,59.5507,59.3229,59.5032,114113.0
2024-07-17 09:30:00,62.28,63.45,62.28,63.42,30254.0,59.114,60.2246,59.114,60.1961,30254.0
2024-07-17 10:00:00,63.48,63.85,63.18,63.27,22064.0,60.253,60.6042,59.9683,60.0537,22064.0
2024-07-17 10:30:00,63.31,63.34,63.02,63.32,18562.0,60.0917,60.1202,59.8164,60.1012,18562.0
2024-07-17 11:00:00,63.32,63.58,63.32,63.47,15797.0,60.1012,60.348,60.1012,60.2435,15797.0
2024-07-17 11:30:00,63.38,63.54,63.21,63.42,19023.0,60.1581,60.31,59.9968,60.1961,19023.0
2024-07-17 12:00:00,63.45,63.51,63.28,63.46,14015.0,60.2246,60.2815,60.0632,60.2341,14015.0
2024-07-17 12:30:00,63.44,63.46,63.16,63.21,14592.0,60.2151,60.2341,59.9493,59.9968,14592.0
2024-07-17 13:00:00,63.2,63.26,63.09,63.25,13010.0,59.9873,60.0442,59.8829,60.0347,13010.0
2024-07-17 13:30:00,63.26,63.45,63.17,63.41,19409.0,60.0442,60.2246,59.9588,60.1866,19409.0
2024-07-17 14:00:00,63.44,63.53,63.41,63.53,18406.0,60.2151,60.3005,60.1866,60.3005,18406.0
2024-07-17 14:30:00,63.5,63.51,63.22,63.32,32324.0,60.272,60.2815,60.0063,60.1012,32324.0
2024-07-17 15:00:00,63.35,63.36,63.15,63.22,28610.0,60.1296,60.1391,59.9398,60.0063,28610.0
2024-07-17 15:30:00,63.2,63.3,62.95,63.03,167887.0,59.9873,60.0822,59.75,59.8259,167887.0
2024-07-18 09:30:00,62.62,63.97,62.48,63.9,26957.0,59.4368,60.7181,59.3039,60.6517,26957.0
2024-07-18 10:00:00,63.79,64.42,63.62,63.68,19335.0,60.5473,61.1453,60.3859,60.4429,19335.0
2024-07-18 10:30:00,63.6,63.61,63.24,63.24,15801.0,60.3669,60.3764,60.0252,60.0252,15801.0
2024-07-18 11:00:00,63.28,63.38,63.05,63.1,15350.0,60.0632,60.1581,59.8449,59.8924,15350.0
2024-07-18 11:30:00,63.15,63.2,62.87,62.95,14606.0,59.9398,59.9873,59.674,59.75,14606.0
2024-07-18 12:00:00,62.97,63.19,62.77,62.83,17440.0,59.769,59.9778,59.5791,59.6361,17440.0
2024-07-18 12:30:00,62.78,62.87,62.72,62.81,17200.0,59.5886,59.674,59.5317,59.6171,17200.0
2024-07-18 13:00:00,62.83,62.93,62.52,62.52,15346.0,59.6361,59.731,59.3418,59.3418,15346.0
2024-07-18 13:30:00,62.57,62.85,62.57,62.68,15465.0,59.3893,59.6551,59.3893,59.4937,15465.0
2024-07-18 14:00:00,62.63,62.68,62.4,62.44,34220.0,59.4462,59.4937,59.2279,59.2659,34220.0
2024-07-18 14:30:00,62.42,62.5,62.18,62.28,36063.0,59.2469,59.3229,59.0191,59.114,36063.0
2024-07-18 15:00:00,62.29,62.37,62.21,62.23,34568.0,59.1235,59.1995,59.0476,59.0666,34568.0
2024-07-18 15:30:00,62.23,62.54,62.19,62.35,166319.0,59.0666,59.3608,59.0286,59.1805,166319.0
2024-07-19 09:30:00,61.68,63.11,61.68,62.92,54308.0,58.5445,59.9018,58.5445,59.7215,54308.0
2024-07-19 10:00:00,62.97,63.26,62.88,63.03,23918.0,59.769,60.0442,59.6835,59.8259,23918.0
2024-07-19 10:30:00,63.11,63.18,62.78,63.01,20578.0,59.9018,59.9683,59.5886,59.8069,20578.0
2024-07-19 11:00:00,63.01,63.11,62.52,62.62,15859.0,59.8069,59.9018,59.3418,59.4368,15859.0
2024-07-19 11:30:00,62.62,62.76,62.43,62.65,15495.0,59.4368,59.5696,59.2564,59.4652,15495.0
2024-07-19 12:00:00,62.65,62.89,62.45,62.46,14310.0,59.4652,59.693,59.2754,59.2849,14310.0
2024-07-19 12:30:00,62.44,62.73,62.4,62.73,17163.0,59.2659,59.5412,59.2279,59.5412,17163.0
2024-07-19 13:00:00,62.74,62.98,62.64,62.9,22428.0,59.5507,59.7785,59.4557,59.7025,22428.0
2024-07-19 13:30:00,62.93,63.21,62.83,63.19,26520.0,59.731,59.9968,59.6361,59.9778,26520.0
2024-07-19 14:00:00,63.16,63.17,62.91,62.94,21528.0,59.9493,59.9588,59.712,59.7405,21528.0
2024-07-19 14:30:00,62.95,63.14,62.92,63.12,27174.0,59.75,59.9303,59.7215,59.9113,27174.0
2024-07-19 15:00:00,63.14,63.28,63.11,63.15,36077.0,59.9303,60.0632,59.9018,59.9398,36077.0
2024-07-19 15:30:00,63.15,63.18,62.82,62.84,215375.0,59.9398,59.9683,59.6266,59.6456,215375.0
2024-07-22 09:30:00,63.02,63.21,60.84,60.92,25867.0,59.8164,59.9968,57.7472,57.8232,25867.0
2024-07-22 10:00:00,60.92,61.35,60.86,60.96,21092.0,57.8232,58.2313,57.7662,57.8611,21092.0
2024-07-22 10:30:00,60.93,61.93,60.93,61.92,23945.0,57.8327,58.7818,57.8327,58.7723,23945.0
2024-07-22 11:00:00,61.96,62.05,61.75,61.84,15171.0,58.8103,58.8957,58.611,58.6964,15171.0
2024-07-22 11:30:00,61.86,62.0,61.8,61.99,13965.0,58.7154,58.8483,58.6584,58.8388,13965.0
2024-07-22 12:00:00,62.0,62.13,61.96,62.04,18395.0,58.8483,58.9717,58.8103,58.8862,18395.0
2024-07-22 12:30:00,62.03,62.25,61.98,62.25,26574.0,58.8767,59.0856,58.8293,59.0856,26574.0
2024-07-22 13:00:00,62.2,62.25,61.63,61.69,51870.0,59.0381,59.0856,58.4971,58.554,51870.0
2024-07-22 13:30:00,61.67,61.77,61.41,61.41,22859.0,58.535,58.63,58.2883,58.2883,22859.0
2024-07-22 14:00:00,61.41,61.41,61.15,61.36,34636.0,58.2883,58.2883,58.0415,58.2408,34636.0
2024-07-22 14:30:00,61.36,61.68,61.29,61.66,29583.0,58.2408,58.5445,58.1744,58.5256,29583.0
2024-07-22 15:00:00,61.65,61.86,61.56,61.86,38013.0,58.5161,58.7154,58.4306,58.7154,38013.0
2024-07-22 15:30:00,61.85,61.93,61.69,61.73,151034.0,58.7059,58.7818,58.554,58.592,151034.0
2024-07-23 09:30:00,61.59,62.37,61.29,61.31,40586.0,58.4591,59.1995,58.1744,58.1933,40586.0
2024-07-23 10:00:00,61.26,61.86,61.24,61.61,40743.0,58.1459,58.7154,58.1269,58.4781,40743.0
2024-07-23 10:30:00,61.61,61.72,60.83,60.87,64591.0,58.4781,58.5825,57.7377,57.7757,64591.0
2024-07-23 11:00:00,60.86,61.22,60.78,60.97,44065.0,57.7662,58.1079,57.6903,57.8706,44065.0
2024-07-23 11:30:00,61.01,61.44,60.99,61.4,36690.0,57.9086,58.3167,57.8896,58.2788,36690.0
2024-07-23 12:00:00,61.4,61.52,60.99,61.14,23072.0,58.2788,58.3927,57.8896,58.032,23072.0
2024-07-23 12:30:00,61.05,61.06,60.88,60.88,15332.0,57.9466,57.9561,57.7852,57.7852,15332.0
2024-07-23 13:00:00,60.9,60.99,60.66,60.73,40739.0,57.8042,57.8896,57.5764,57.6428,40739.0
2024-07-23 13:30:00,60.74,60.89,60.63,60.85,32304.0,57.6523,57.7947,57.5479,57.7567,32304.0
2024-07-23 14:00:00,60.85,60.91,60.46,60.89,65410.0,57.7567,57.8137,57.3866,57.7947,65410.0
2024-07-23 14:30:00,60.89,60.93,60.47,60.76,97714.0,57.7947,57.8327,57.396,57.6713,97714.0
2024-07-23 15:00:00,60.76,60.77,60.43,60.58,47336.0,57.6713,57.6808,57.3581,57.5005,47336.0
2024-07-23 15:30:00,60.55,60.55,60.13,60.41,272458.0,57.472,57.472,57.0733,57.3391,272458.0
2024-07-24 09:30:00,60.28,60.87,59.7,59.75,39081.0,57.2157,57.7757,56.6652,56.7126,39081.0
2024-07-24 10:00:00,59.79,60.17,59.75,59.9,30610.0,56.7506,57.1113,56.7126,56.855,30610.0
2024-07-24 10:30:00,59.9,60.06,59.8,59.8,35102.0,56.855,57.0069,56.7601,56.7601,35102.0
2024-07-24 11:00:00,59.73,60.15,59.62,60.1,25465.0,56.6937,57.0923,56.5893,57.0449,25465.0
2024-07-24 11:30:00,60.12,60.16,59.89,59.92,29581.0,57.0638,57.1018,56.8455,56.874,29581.0
2024-07-24 12:00:00,59.93,59.98,59.55,59.64,27029.0,56.8835,56.931,56.5228,56.6082,27029.0
2024-07-24 12:30:00,59.63,59.7,59.33,59.4,39446.0,56.5987,56.6652,56.314,56.3804,39446.0
2024-07-24 13:00:00,59.4,59.57,59.38,59.4,26845.0,56.3804,56.5418,56.3615,56.3804,26845.0
2024-07-24 13:30:00,59.37,59.58,59.37,59.55,22974.0,56.352,56.5513,56.352,56.5228,22974.0
2024-07-24 14:00:00,59.57,59.7,59.36,59.36,31393.0,56.5418,56.6652,56.3425,56.3425,31393.0
2024-07-24 14:30:00,59.39,59.61,59.3,59.56,55937.0,56.3709,56.5798,56.2855,56.5323,55937.0
2024-07-24 15:00:00,59.54,59.6,59.45,59.52,85344.0,56.5133,56.5703,56.4279,56.4943,85344.0
2024-07-24 15:30:00,59.51,59.61,59.06,59.29,305831.0,56.4848,56.5798,56.0577,56.276,305831.0
2024-07-25 09:30:00,59.59,60.32,59.52,60.19,71791.0,56.5608,57.2537,56.4943,57.1303,71791.0
2024-07-25 10:00:00,60.06,60.81,59.93,60.69,43370.0,57.0069,57.7188,56.8835,57.6049,43370.0
2024-07-25 10:30:00,60.67,60.69,59.65,59.97,111236.0,57.5859,57.6049,56.6177,56.9215,111236.0
2024-07-25 11:00:00,59.97,60.15,59.91,60.05,48496.0,56.9215,57.0923,56.8645,56.9974,48496.0
2024-07-25 11:30:00,60.05,60.4,60.05,60.4,39114.0,56.9974,57.3296,56.9974,57.3296,39114.0
2024-07-25 12:00:00,60.35,60.52,60.21,60.39,36743.0,57.2821,57.4435,57.1493,57.3201,36743.0
2024-07-25 12:30:00,60.41,60.44,60.12,60.36,72582.0,57.3391,57.3676,57.0638,57.2916,72582.0
2024-07-25 13:00:00,60.39,60.46,60.14,60.16,73751.0,57.3201,57.3866,57.0828,57.1018,73751.0
2024-07-25 13:30:00,60.12,60.19,59.88,59.91,41085.0,57.0638,57.1303,56.836,56.8645,41085.0
2024-07-25 14:00:00,59.91,60.29,59.87,60.12,62732.0,56.8645,57.2252,56.8265,57.0638,62732.0
2024-07-25 14:30:00,60.11,60.21,59.79,59.88,51727.0,57.0543,57.1493,56.7506,56.836,51727.0
2024-07-25 15:00:00,59.87,60.26,59.82,60.25,105088.0,56.8265,57.1967,56.7791,57.1872,105088.0
2024-07-25 15:30:00,60.24,60.32,59.69,59.75,247320.0,57.1777,57.2537,56.6557,56.7126,247320.0
2024-07-26 09:30:00,57.0,60.4,56.31,56.66,447927.0,54.1024,57.3296,53.4475,53.7797,447927.0
2024-07-26 10:00:00,56.68,56.94,55.07,55.52,162203.0,53.7987,54.0455,52.2706,52.6977,162203.0
2024-07-26 10:30:00,55.52,55.65,54.74,55.18,195637.0,52.6977,52.8211,51.9573,52.375,195637.0
2024-07-26 11:00:00,55.16,55.97,55.16,55.73,109544.0,52.356,53.1248,52.356,52.897,109544.0
2024-07-26 11:30:00,55.74,56.38,55.74,56.36,104762.0,52.9065,53.514,52.9065,53.495,104762.0
2024-07-26 12:00:00,56.39,58.0,56.36,57.97,215677.0,53.5235,55.0516,53.495,55.0231,215677.0
2024-07-26 12:30:00,57.95,58.26,57.72,58.03,287277.0,55.0042,55.2984,54.7858,55.0801,287277.0
2024-07-26 13:00:00,58.01,58.44,57.89,57.98,267431.0,55.0611,55.4692,54.9472,55.0326,267431.0
2024-07-26 13:30:00,58.01,58.21,57.74,57.98,121547.0,55.0611,55.2509,54.8048,55.0326,121547.0
2024-07-26 14:00:00,57.98,58.23,57.56,57.64,183345.0,55.0326,55.2699,54.634,54.7099,183345.0
2024-07-26 14:30:00,57.62,57.66,56.9,56.98,332904.0,54.6909,54.7289,54.0075,54.0835,332904.0
2024-07-26 15:00:00,56.99,57.34,56.86,57.29,265871.0,54.093,54.4252,53.9696,54.3777,265871.0
2024-07-26 15:30:00,57.26,57.68,57.06,57.26,596425.0,54.3492,54.7479,54.1594,54.3492,596425.0
2024-07-29 09:30:00,58.02,58.94,57.26,58.59,67842.0,55.0706,55.9438,54.3492,55.6116,67842.0
2024-07-29 10:00:00,58.64,59.58,58.49,59.2,165006.0,55.6591,56.5513,55.5167,56.1906,165006.0
2024-07-29 10:30:00,59.25,59.75,59.17,59.68,129229.0,56.2381,56.7126,56.1621,56.6462,129229.0
2024-07-29 11:00:00,59.68,60.07,59.31,59.47,117216.0,56.6462,57.0164,56.295,56.4469,117216.0
2024-07-29 11:30:00,59.47,59.55,59.31,59.47,93343.0,56.4469,56.5228,56.295,56.4469,93343.0
2024-07-29 12:00:00,59.48,59.5,59.06,59.19,51218.0,56.4564,56.4754,56.0577,56.1811,51218.0
2024-07-29 12:30:00,59.2,59.37,59.13,59.25,52128.0,56.1906,56.352,56.1242,56.2381,52128.0
2024-07-29 13:00:00,59.24,59.35,59.17,59.33,56933.0,56.2286,56.333,56.1621,56.314,56933.0
2024-07-29 13:30:00,59.35,59.51,59.01,59.32,75977.0,56.333,56.4848,56.0103,56.3045,75977.0
2024-07-29 14:00:00,59.32,59.8,59.06,59.6,91386.0,56.3045,56.7601,56.0577,56.5703,91386.0
2024-07-29 14:30:00,59.61,60.08,59.61,59.97,63502.0,56.5798,57.0259,56.5798,56.9215,63502.0
2024-07-29 15:00:00,59.98,60.23,59.7,60.23,98487.0,56.931,57.1682,56.6652,57.1682,98487.0
2024-07-29 15:30:00,60.21,60.68,59.76,60.66,417166.0,57.1493,57.5954,56.7221,57.5764,417166.0
2024-07-30 09:30:00,60.44,61.87,60.31,61.3,66128.0,57.3676,58.7249,57.2442,58.1839,66128.0
2024-07-30 10:00:00,61.22,61.86,61.08,61.72,77126.0,58.1079,58.7154,57.975,58.5825,77126.0
2024-07-30 10:30:00,61.71,62.28,61.67,61.97,129655.0,58.573,59.114,58.535,58.8198,129655.0
2024-07-30 11:00:00,62.0,62.51,61.69,62.42,76025.0,58.8483,59.3323,58.554,59.2469,76025.0
2024-07-30 11:30:00,62.37,62.41,61.37,61.47,110076.0,59.1995,59.2374,58.2503,58.3452,110076.0
2024-07-30 12:00:00,61.51,61.75,61.42,61.49,37654.0,58.3832,58.611,58.2978,58.3642,37654.0
2024-07-30 12:30:00,61.51,61.81,61.45,61.45,49152.0,58.3832,58.6679,58.3262,58.3262,49152.0
2024-07-30 13:00:00,61.45,61.47,61.15,61.16,38066.0,58.3262,58.3452,58.0415,58.051,38066.0
2024-07-30 13:30:00,61.19,61.27,60.77,61.11,77037.0,58.0794,58.1554,57.6808,58.0035,77037.0
2024-07-30 14:00:00,61.12,61.33,60.89,60.92,56647.0,58.013,58.2123,57.7947,57.8232,56647.0
2024-07-30 14:30:00,60.92,60.95,60.08,60.24,85653.0,57.8232,57.8516,57.0259,57.1777,85653.0
2024-07-30 15:00:00,60.23,61.11,60.23,60.96,98405.0,57.1682,58.0035,57.1682,57.8611,98405.0
2024-07-30 15:30:00,60.96,61.15,60.93,61.14,313789.0,57.8611,58.0415,57.8327,58.032,313789.0
2024-07-31 09:30:00,60.97,61.86,60.87,61.23,35180.0,57.8706,58.7154,57.7757,58.1174,35180.0
2024-07-31 10:00:00,61.23,61.63,60.99,61.28,30489.0,58.1174,58.4971,57.8896,58.1649,30489.0
2024-07-31 10:30:00,61.26,61.35,60.71,60.81,65385.0,58.1459,58.2313,57.6238,57.7188,65385.0
2024-07-31 11:00:00,60.77,60.91,60.5,60.66,31803.0,57.6808,57.8137,57.4245,57.5764,31803.0
2024-07-31 11:30:00,60.63,61.0,60.54,60.93,25210.0,57.5479,57.8991,57.4625,57.8327,25210.0
2024-07-31 12:00:00,60.96,61.03,60.81,60.91,16106.0,57.8611,57.9276,57.7188,57.8137,16106.0
2024-07-31 12:30:00,60.87,60.99,60.59,60.62,16874.0,57.7757,57.8896,57.5099,57.5384,16874.0
2024-07-31 13:00:00,60.62,60.8,60.59,60.67,18316.0,57.5384,57.7093,57.5099,57.5859,18316.0
2024-07-31 13:30:00,60.64,61.03,60.57,60.81,32118.0,57.5574,57.9276,57.491,57.7188,32118.0
2024-07-31 14:00:00,60.8,61.1,60.53,60.88,24455.0,57.7093,57.994,57.453,57.7852,24455.0
2024-07-31 14:30:00,60.88,61.48,60.85,61.46,48250.0,57.7852,58.3547,57.7567,58.3357,48250.0
2024-07-31 15:00:00,61.48,61.67,61.17,61.18,163512.0,58.3547,58.535,58.0605,58.07,163512.0
2024-07-31 15:30:00,61.12,61.14,60.53,60.55,167782.0,58.013,58.032,57.453,57.472,167782.0
2024-08-01 09:30:00,60.51,60.69,59.68,59.8,41889.0,57.434,57.6049,56.6462,56.7601,41889.0
2024-08-01 10:00:00,59.77,59.8,58.68,58.9,55364.0,56.7316,56.7601,55.697,55.9059,55364.0
2024-08-01 10:30:00,58.9,58.9,58.39,58.57,38230.0,55.9059,55.9059,55.4218,55.5926,38230.0
2024-08-01 11:00:00,58.55,58.59,58.27,58.3,46949.0,55.5737,55.6116,55.3079,55.3364,46949.0
2024-08-01 11:30:00,58.3,58.45,58.17,58.4,27498.0,55.3364,55.4787,55.213,55.4313,27498.0
2024-08-01 12:00:00,58.46,58.78,58.3,58.75,39397.0,55.4882,55.792,55.3364,55.7635,39397.0
2024-08-01 12:30:00,58.75,58.81,58.33,58.43,29665.0,55.7635,55.8204,55.3648,55.4598,29665.0
2024-08-01 13:00:00,58.42,58.46,58.2,58.32,20549.0,55.4503,55.4882,55.2414,55.3553,20549.0
2024-08-01 13:30:00,58.36,58.53,58.23,58.48,29796.0,55.3933,55.5547,55.2699,55.5072,29796.0
2024-08-01 14:00:00,58.44,58.59,58.39,58.47,26681.0,55.4692,55.6116,55.4218,55.4977,26681.0
2024-08-01 14:30:00,58.47,58.47,58.26,58.3,25742.0,55.4977,55.4977,55.2984,55.3364,25742.0
2024-08-01 15:00:00,58.3,58.3,58.14,58.17,29981.0,55.3364,55.3364,55.1845,55.213,29981.0
2024-08-01 15:30:00,58.18,58.44,58.18,58.42,199832.0,55.2225,55.4692,55.2225,55.4503,199832.0
2024-08-02 09:30:00,57.64,57.98,56.65,57.18,29658.0,54.7099,55.0326,53.7702,54.2733,29658.0
2024-08-02 10:00:00,57.17,57.79,56.89,57.03,63816.0,54.2638,54.8523,53.998,54.1309,63816.0
2024-08-02 10:30:00,57.04,57.72,56.96,57.71,45078.0,54.1404,54.7858,54.0645,54.7764,45078.0
2024-08-02 11:00:00,57.7,58.0,57.27,57.73,54757.0,54.7669,55.0516,54.3587,54.7953,54757.0
2024-08-02 11:30:00,57.73,57.98,57.62,57.73,50468.0,54.7953,55.0326,54.6909,54.7953,50468.0
2024-08-02 12:00:00,57.73,58.24,57.63,58.13,37577.0,54.7953,55.2794,54.7004,55.175,37577.0
2024-08-02 12:30:00,58.14,58.17,57.82,57.96,31230.0,55.1845,55.213,54.8808,55.0136,31230.0
2024-08-02 13:00:00,57.97,57.97,57.77,57.95,27979.0,55.0231,55.0231,54.8333,55.0042,27979.0
2024-08-02 13:30:00,57.95,58.2,57.88,58.16,36751.0,55.0042,55.2414,54.9377,55.2035,36751.0
2024-08-02 14:00:00,58.14,58.39,57.98,58.29,49455.0,55.1845,55.4218,55.0326,55.3269,49455.0
2024-08-02 14:30:00,58.3,58.45,57.99,58.11,58524.0,55.3364,55.4787,55.0421,55.156,58524.0
2024-08-02 15:00:00,58.13,58.41,58.12,58.28,52982.0,55.175,55.4408,55.1655,55.3174,52982.0
2024-08-02 15:30:00,58.31,58.44,58.18,58.37,186227.0,55.3459,55.4692,55.2225,55.4028,186227.0
2024-08-05 09:30:00,56.56,58.54,56.56,58.06,59646.0,53.6848,55.5642,53.6848,55.1086,59646.0
2024-08-05 10:00:00,58.05,58.72,58.01,58.43,74335.0,55.0991,55.735,55.0611,55.4598,74335.0
2024-08-05 10:30:00,58.43,58.7,58.24,58.29,74138.0,55.4598,55.716,55.2794,55.3269,74138.0
2024-08-05 11:00:00,58.34,59.01,58.33,58.89,48097.0,55.3743,56.0103,55.3648,55.8964,48097.0
2024-08-05 11:30:00,58.91,59.14,58.76,58.99,85459.0,55.9154,56.1337,55.773,55.9913,85459.0
2024-08-05 12:00:00,58.97,59.3,58.9,59.28,88793.0,55.9723,56.2855,55.9059,56.2665,88793.0
2024-08-05 12:30:00,59.23,59.49,59.06,59.48,144324.0,56.2191,56.4659,56.0577,56.4564,144324.0
2024-08-05 13:00:00,59.49,59.96,59.39,59.7,50501.0,56.4659,56.912,56.3709,56.6652,50501.0
2024-08-05 13:30:00,59.73,59.87,59.16,59.28,71561.0,56.6937,56.8265,56.1526,56.2665,71561.0
2024-08-05 14:00:00,59.21,59.48,59.16,59.44,33087.0,56.2001,56.4564,56.1526,56.4184,33087.0
2024-08-05 14:30:00,59.41,59.43,59.08,59.1,36964.0,56.3899,56.4089,56.0767,56.0957,36964.0
2024-08-05 15:00:00,59.08,59.16,58.83,59.13,42144.0,56.0767,56.1526,55.8394,56.1242,42144.0
2024-08-05 15:30:00,59.15,59.49,59.07,59.32,221419.0,56.1431,56.4659,56.0672,56.3045,221419.0
2024-08-06 09:30:00,59.68,61.95,59.63,61.52,108645.0,56.6462,58.8008,56.5987,58.3927,108645.0
2024-08-06 10:00:00,61.52,62.12,61.42,61.88,79532.0,58.3927,58.9622,58.2978,58.7344,79532.0
2024-08-06 10:30:00,61.88,62.16,61.65,61.89,81037.0,58.7344,59.0001,58.5161,58.7439,81037.0
2024-08-06 11:00:00,61.89,62.17,61.5,61.57,60272.0,58.7439,59.0096,58.3737,58.4401,60272.0
2024-08-06 11:30:00,61.58,62.4,61.55,62.34,54320.0,58.4496,59.2279,58.4211,59.171,54320.0
2024-08-06 12:00:00,62.37,62.58,62.26,62.5,43687.0,59.1995,59.3988,59.0951,59.3229,43687.0
2024-08-06 12:30:00,62.5,62.52,62.18,62.28,53362.0,59.3229,59.3418,59.0191,59.114,53362.0
2024-08-06 13:00:00,62.25,62.35,62.12,62.16,36979.0,59.0856,59.1805,58.9622,59.0001,36979.0
2024-08-06 13:30:00,62.13,62.35,62.05,62.18,50776.0,58.9717,59.1805,58.8957,59.0191,50776.0
2024-08-06 14:00:00,62.19,62.32,62.07,62.32,53494.0,59.0286,59.152,58.9147,59.152,53494.0
2024-08-06 14:30:00,62.27,62.33,62.02,62.03,75590.0,59.1045,59.1615,58.8673,58.8767,75590.0
2024-08-06 15:00:00,62.01,62.01,61.63,61.79,71701.0,58.8578,58.8578,58.4971,58.6489,71701.0
2024-08-06 15:30:00,61.8,61.88,61.34,61.4,417803.0,58.6584,58.7344,58.2218,58.2788,417803.0
2024-08-07 09:30:00,61.96,62.7,61.35,62.61,54336.0,58.8103,59.5127,58.2313,59.4273,54336.0
2024-08-07 10:00:00,62.6,62.97,62.22,62.27,92650.0,59.4178,59.769,59.0571,59.1045,92650.0
2024-08-07 10:30:00,62.28,62.28,62.02,62.1,58434.0,59.114,59.114,58.8673,58.9432,58434.0
2024-08-07 11:00:00,62.13,62.25,61.69,62.13,67499.0,58.9717,59.0856,58.554,58.9717,67499.0
2024-08-07 11:30:00,62.17,62.35,62.11,62.17,36423.0,59.0096,59.1805,58.9527,59.0096,36423.0
2024-08-07 12:00:00,62.19,62.21,61.95,62.15,31172.0,59.0286,59.0476,58.8008,58.9906,31172.0
2024-08-07 12:30:00,62.14,62.44,62.05,62.25,58586.0,58.9812,59.2659,58.8957,59.0856,58586.0
2024-08-07 13:00:00,62.27,62.52,62.12,62.38,61595.0,59.1045,59.3418,58.9622,59.209,61595.0
2024-08-07 13:30:00,62.36,62.38,61.51,61.59,28994.0,59.19,59.209,58.3832,58.4591,28994.0
2024-08-07 14:00:00,61.58,61.69,61.38,61.5,30956.0,58.4496,58.554,58.2598,58.3737,30956.0
2024-08-07 14:30:00,61.49,61.64,61.4,61.4,35934.0,58.3642,58.5066,58.2788,58.2788,35934.0
2024-08-07 15:00:00,61.42,61.65,61.41,61.5,41591.0,58.2978,58.5161,58.2883,58.3737,41591.0
2024-08-07 15:30:00,61.47,61.47,60.93,61.1,237200.0,58.3452,58.3452,57.8327,57.994,237200.0
2024-08-08 09:30:00,61.74,62.85,61.67,62.75,43051.0,58.6015,59.6551,58.535,59.5601,43051.0
2024-08-08 10:00:00,62.75,63.04,62.5,62.59,48135.0,59.5601,59.8354,59.3229,59.4083,48135.0
2024-08-08 10:30:00,62.55,62.55,61.98,62.39,40369.0,59.3703,59.3703,58.8293,59.2184,40369.0
2024-08-08 11:00:00,62.26,62.55,62.13,62.42,39692.0,59.0951,59.3703,58.9717,59.2469,39692.0
2024-08-08 11:30:00,62.45,62.56,62.19,62.35,29715.0,59.2754,59.3798,59.0286,59.1805,29715.0
2024-08-08 12:00:00,62.36,62.79,62.36,62.6,27229.0,59.19,59.5981,59.19,59.4178,27229.0
2024-08-08 12:30:00,62.6,62.65,62.01,62.09,38480.0,59.4178,59.4652,58.8578,58.9337,38480.0
2024-08-08 13:00:00,62.09,62.38,62.08,62.29,31059.0,58.9337,59.209,58.9242,59.1235,31059.0
2024-08-08 13:30:00,62.26,62.38,61.92,62.0,38903.0,59.0951,59.209,58.7723,58.8483,38903.0
2024-08-08 14:00:00,62.0,62.19,61.76,61.78,50124.0,58.8483,59.0286,58.6205,58.6395,50124.0
2024-08-08 14:30:00,61.78,62.09,61.7,62.01,49110.0,58.6395,58.9337,58.5635,58.8578,49110.0
2024-08-08 15:00:00,61.98,62.28,61.98,62.19,64445.0,58.8293,59.114,58.8293,59.0286,64445.0
2024-08-08 15:30:00,62.19,62.49,62.1,62.29,286216.0,59.0286,59.3134,58.9432,59.1235,286216.0
2024-08-09 09:30:00,62.28,62.57,61.46,61.96,37379.0,59.114,59.3893,58.3357,58.8103,37379.0
2024-08-09 10:00:00,61.96,62.63,61.96,62.59,23101.0,58.8103,59.4462,58.8103,59.4083,23101.0
2024-08-09 10:30:00,62.6,62.62,62.06,62.51,27523.0,59.4178,59.4368,58.9052,59.3323,27523.0
2024-08-09 11:00:00,62.51,62.71,62.39,62.55,32138.0,59.3323,59.5222,59.2184,59.3703,32138.0
2024-08-09 11:30:00,62.55,62.58,62.31,62.35,20790.0,59.3703,59.3988,59.1425,59.1805,20790.0
2024-08-09 12:00:00,62.34,62.44,62.25,62.41,15878.0,59.171,59.2659,59.0856,59.2374,15878.0
2024-08-09 12:30:00,62.42,62.54,62.38,62.5,16664.0,59.2469,59.3608,59.209,59.3229,16664.0
2024-08-09 13:00:00,62.52,62.7,62.48,62.7,14157.0,59.3418,59.5127,59.3039,59.5127,14157.0
2024-08-09 13:30:00,62.69,62.73,62.31,62.34,19753.0,59.5032,59.5412,59.1425,59.171,19753.0
2024-08-09 14:00:00,62.34,62.45,62.26,62.39,18315.0,59.171,59.2754,59.0951,59.2184,18315.0
2024-08-09 14:30:00,62.42,62.48,62.34,62.48,19237.0,59.2469,59.3039,59.171,59.3039,19237.0
2024-08-09 15:00:00,62.46,62.67,62.45,62.66,23645.0,59.2849,59.4842,59.2754,59.4747,23645.0
2024-08-09 15:30:00,62.67,62.68,62.51,62.64,111176.0,59.4842,59.4937,59.3323,59.4557,111176.0
2024-08-12 09:30:00,62.74,62.91,62.15,62.31,24658.0,59.5507,59.712,58.9906,59.1425,24658.0
2024-08-12 10:00:00,62.24,62.66,62.18,62.56,46550.0,59.0761,59.4747,59.0191,59.3798,46550.0
2024-08-12 10:30:00,62.51,62.7,62.47,62.62,22969.0,59.3323,59.5127,59.2944,59.4368,22969.0
2024-08-12 11:00:00,62.61,62.71,62.49,62.58,46936.0,59.4273,59.5222,59.3134,59.3988,46936.0
2024-08-12 11:30:00,62.61,62.68,62.47,62.63,24782.0,59.4273,59.4937,59.2944,59.4462,24782.0
2024-08-12 12:00:00,62.69,62.69,62.46,62.57,23586.0,59.5032,59.5032,59.2849,59.3893,23586.0
2024-08-12 12:30:00,62.59,62.6,62.28,62.45,40934.0,59.4083,59.4178,59.114,59.2754,40934.0
2024-08-12 13:00:00,62.45,62.47,61.98,62.0,59340.0,59.2754,59.2944,58.8293,58.8483,59340.0
2024-08-12 13:30:00,61.99,62.07,61.58,61.69,35869.0,58.8388,58.9147,58.4496,58.554,35869.0
2024-08-12 14:00:00,61.69,62.28,61.69,62.09,24647.0,58.554,59.114,58.554,58.9337,24647.0
2024-08-12 14:30:00,61.99,62.11,61.85,61.91,38304.0,58.8388,58.9527,58.7059,58.7628,38304.0
2024-08-12 15:00:00,61.89,61.91,61.75,61.79,38915.0,58.7439,58.7628,58.611,58.6489,38915.0
2024-08-12 15:30:00,61.79,62.23,61.79,62.1,210835.0,58.6489,59.0666,58.6489,58.9432,210835.0
2024-08-13 09:30:00,62.13,63.26,61.83,62.78,37336.0,58.9717,60.0442,58.6869,59.5886,37336.0
2024-08-13 10:00:00,62.85,62.85,62.51,62.6,33060.0,59.6551,59.6551,59.3323,59.4178,33060.0
2024-08-13 10:30:00,62.59,63.19,62.55,62.93,61331.0,59.4083,59.9778,59.3703,59.731,61331.0
2024-08-13 11:00:00,62.97,63.15,62.7,62.77,34683.0,59.769,59.9398,59.5127,59.5791,34683.0
2024-08-13 11:30:00,62.73,63.19,62.73,63.08,45927.0,59.5412,59.9778,59.5412,59.8734,45927.0
2024-08-13 12:00:00,63.1,63.22,62.97,63.17,50486.0,59.8924,60.0063,59.769,59.9588,50486.0
2024-08-13 12:30:00,63.16,63.33,63.06,63.19,41030.0,59.9493,60.1107,59.8544,59.9778,41030.0
2024-08-13 13:00:00,63.19,63.19,62.95,63.04,26251.0,59.9778,59.9778,59.75,59.8354,26251.0
2024-08-13 13:30:00,63.03,63.19,62.9,63.04,37794.0,59.8259,59.9778,59.7025,59.8354,37794.0
2024-08-13 14:00:00,63.05,63.21,62.61,62.62,54042.0,59.8449,59.9968,59.4273,59.4368,54042.0
2024-08-13 14:30:00,62.63,62.93,62.58,62.87,42000.0,59.4462,59.731,59.3988,59.674,42000.0
2024-08-13 15:00:00,62.86,63.03,62.78,62.87,49611.0,59.6646,59.8259,59.5886,59.674,49611.0
2024-08-13 15:30:00,62.86,62.96,62.72,62.77,221142.0,59.6646,59.7595,59.5317,59.5791,221142.0
2024-08-14 09:30:00,62.83,63.13,62.63,62.78,12528.0,59.6361,59.9208,59.4462,59.5886,12528.0
2024-08-14 10:00:00,62.78,62.87,62.45,62.75,11778.0,59.5886,59.674,59.2754,59.5601,11778.0
2024-08-14 10:30:00,62.71,62.78,62.5,62.67,37748.0,59.5222,59.5886,59.3229,59.4842,37748.0
2024-08-14 11:00:00,62.67,62.7,62.4,62.42,33190.0,59.4842,59.5127,59.2279,59.2469,33190.0
2024-08-14 11:30:00,62.45,62.69,62.45,62.61,29973.0,59.2754,59.5032,59.2754,59.4273,29973.0
2024-08-14 12:00:00,62.61,62.89,62.55,62.6,31418.0,59.4273,59.693,59.3703,59.4178,31418.0
2024-08-14 12:30:00,62.63,62.96,62.59,62.96,10533.0,59.4462,59.7595,59.4083,59.7595,10533.0
2024-08-14 13:00:00,62.91,63.05,62.79,63.05,13520.0,59.712,59.8449,59.5981,59.8449,13520.0
2024-08-14 13:30:00,63.03,63.19,62.95,63.12,11899.0,59.8259,59.9778,59.75,59.9113,11899.0
2024-08-14 14:00:00,63.12,63.12,62.76,62.92,16159.0,59.9113,59.9113,59.5696,59.7215,16159.0
2024-08-14 14:30:00,62.94,63.18,62.94,63.12,15705.0,59.7405,59.9683,59.7405,59.9113,15705.0
2024-08-14 15:00:00,63.12,63.15,63.0,63.05,21122.0,59.9113,59.9398,59.7974,59.8449,21122.0
2024-08-14 15:30:00,63.05,63.16,62.87,63.09,163824.0,59.8449,59.9493,59.674,59.8829,163824.0
2024-08-15 09:30:00,64.19,65.83,63.41,63.41,38150.0,60.9269,62.4836,60.1866,60.1866,38150.0
2024-08-15 10:00:00,63.49,63.73,63.34,63.67,29793.0,60.2625,60.4903,60.1202,60.4334,29793.0
2024-08-15 10:30:00,63.75,63.93,63.48,63.92,32952.0,60.5093,60.6802,60.253,60.6707,32952.0
2024-08-15 11:00:00,63.94,64.05,63.79,63.89,47968.0,60.6897,60.7941,60.5473,60.6422,47968.0
2024-08-15 11:30:00,63.91,64.09,63.87,63.94,19805.0,60.6612,60.832,60.6232,60.6897,19805.0
2024-08-15 12:00:00,63.97,64.1,63.84,64.09,50190.0,60.7181,60.8415,60.5947,60.832,50190.0
2024-08-15 12:30:00,64.09,64.17,63.65,63.67,56001.0,60.832,60.908,60.4144,60.4334,56001.0
2024-08-15 13:00:00,63.66,63.76,63.56,63.68,12510.0,60.4239,60.5188,60.329,60.4429,12510.0
2024-08-15 13:30:00,63.68,63.7,63.51,63.63,18247.0,60.4429,60.4619,60.2815,60.3954,18247.0
2024-08-15 14:00:00,63.63,63.92,63.58,63.87,31612.0,60.3954,60.6707,60.348,60.6232,31612.0
2024-08-15 14:30:00,63.82,63.86,63.62,63.77,42698.0,60.5758,60.6137,60.3859,60.5283,42698.0
2024-08-15 15:00:00,63.77,63.94,63.69,63.93,51308.0,60.5283,60.6897,60.4524,60.6802,51308.0
2024-08-15 15:30:00,63.94,63.96,63.64,63.74,252468.0,60.6897,60.7086,60.4049,60.4998,252468.0
2024-08-16 09:30:00,63.75,63.82,63.54,63.66,63200.0,60.5093,60.5758,60.31,60.4239,63200.0
2024-08-16 10:00:00,63.72,63.81,63.11,63.29,28977.0,60.4808,60.5663,59.9018,60.0727,28977.0
2024-08-16 10:30:00,63.29,63.31,62.93,62.94,121763.0,60.0727,60.0917,59.731,59.7405,121763.0
2024-08-16 11:00:00,63.02,63.68,62.94,63.68,48319.0,59.8164,60.4429,59.7405,60.4429,48319.0
2024-08-16 11:30:00,63.67,63.85,63.56,63.56,9665.0,60.4334,60.6042,60.329,60.329,9665.0
2024-08-16 12:00:00,63.58,63.72,63.39,63.43,13833.0,60.348,60.4808,60.1676,60.2056,13833.0
2024-08-16 12:30:00,63.39,63.83,63.38,63.8,32452.0,60.1676,60.5852,60.1581,60.5568,32452.0
2024-08-16 13:00:00,63.8,63.95,63.75,63.87,18125.0,60.5568,60.6991,60.5093,60.6232,18125.0
2024-08-16 13:30:00,63.87,64.04,63.87,64.03,15734.0,60.6232,60.7846,60.6232,60.7751,15734.0
2024-08-16 14:00:00,64.03,64.08,63.88,63.88,21270.0,60.7751,60.8225,60.6327,60.6327,21270.0
2024-08-16 14:30:00,63.88,63.91,63.75,63.78,17254.0,60.6327,60.6612,60.5093,60.5378,17254.0
2024-08-16 15:00:00,63.84,63.84,63.65,63.84,33466.0,60.5947,60.5947,60.4144,60.5947,33466.0
2024-08-16 15:30:00,63.82,64.04,63.75,63.85,179580.0,60.5758,60.7846,60.5093,60.6042,179580.0
2024-08-19 09:30:00,64.0,64.56,64.0,64.52,13487.0,60.7466,61.2781,60.7466,61.2402,13487.0
2024-08-19 10:00:00,64.57,64.61,64.34,64.54,25095.0,61.2876,61.3256,61.0693,61.2592,25095.0
2024-08-19 10:30:00,64.54,64.76,64.49,64.62,48867.0,61.2592,61.468,61.2117,61.3351,48867.0
2024-08-19 11:00:00,64.65,64.88,64.63,64.82,26601.0,61.3636,61.5819,61.3446,61.5249,26601.0
2024-08-19 11:30:00,64.78,64.91,64.7,64.81,15574.0,61.487,61.6103,61.411,61.5154,15574.0
2024-08-19 12:00:00,64.81,64.95,64.71,64.95,9018.0,61.5154,61.6483,61.4205,61.6483,9018.0
2024-08-19 12:30:00,64.89,64.94,64.55,64.68,13855.0,61.5914,61.6388,61.2686,61.392,13855.0
2024-08-19 13:00:00,64.67,64.74,64.5,64.61,7224.0,61.3825,61.449,61.2212,61.3256,7224.0
2024-08-19 13:30:00,64.64,64.75,64.57,64.75,17442.0,61.3541,61.4585,61.2876,61.4585,17442.0
2024-08-19 14:00:00,64.73,64.82,64.7,64.7,15463.0,61.4395,61.5249,61.411,61.411,15463.0
2024-08-19 14:30:00,64.73,64.75,64.37,64.47,30896.0,61.4395,61.4585,61.0978,61.1927,30896.0
2024-08-19 15:00:00,64.47,64.52,64.11,64.21,40854.0,61.1927,61.2402,60.851,60.9459,40854.0
2024-08-19 15:30:00,64.19,64.25,64.1,64.24,121399.0,60.9269,60.9839,60.8415,60.9744,121399.0
2024-08-20 09:30:00,64.17,64.29,64.02,64.1,11297.0,60.908,61.0219,60.7656,60.8415,11297.0
2024-08-20 10:00:00,64.09,64.55,64.09,64.47,36523.0,60.832,61.2686,60.832,61.1927,36523.0
2024-08-20 10:30:00,64.41,64.62,64.39,64.53,21319.0,61.1358,61.3351,61.1168,61.2497,21319.0
2024-08-20 11:00:00,64.53,64.63,64.4,64.53,20833.0,61.2497,61.3446,61.1263,61.2497,20833.0
2024-08-20 11:30:00,64.53,64.63,64.45,64.47,14922.0,61.2497,61.3446,61.1737,61.1927,14922.0
2024-08-20 12:00:00,64.47,64.48,64.31,64.45,12472.0,61.1927,61.2022,61.0408,61.1737,12472.0
2024-08-20 12:30:00,64.45,64.49,64.32,64.41,16845.0,61.1737,61.2117,61.0503,61.1358,16845.0
2024-08-20 13:00:00,64.39,64.52,64.33,64.5,38164.0,61.1168,61.2402,61.0598,61.2212,38164.0
2024-08-20 13:30:00,64.49,64.59,64.44,64.55,17672.0,61.2117,61.3066,61.1642,61.2686,17672.0
2024-08-20 14:00:00,64.55,64.76,64.52,64.72,36411.0,61.2686,61.468,61.2402,61.43,36411.0
2024-08-20 14:30:00,64.7,64.78,64.68,64.77,25910.0,61.411,61.487,61.392,61.4775,25910.0
2024-08-20 15:00:00,64.75,64.98,64.74,64.74,29298.0,61.4585,61.6768,61.449,61.449,29298.0
2024-08-20 15:30:00,64.78,65.04,64.62,65.01,255933.0,61.487,61.7337,61.3351,61.7053,255933.0
2024-08-21 09:30:00,65.69,65.69,65.0,65.02,26282.0,62.3507,62.3507,61.6958,61.7148,26282.0
2024-08-21 10:00:00,65.0,65.27,64.84,65.23,14301.0,61.6958,61.952,61.5439,61.9141,14301.0
2024-08-21 10:30:00,65.27,65.58,65.11,65.41,81053.0,61.952,62.2463,61.8002,62.0849,81053.0
2024-08-21 11:00:00,65.4,65.59,65.36,65.48,72256.0,62.0754,62.2558,62.0375,62.1514,72256.0
2024-08-21 11:30:00,65.48,65.58,65.42,65.5,45208.0,62.1514,62.2463,62.0944,62.1704,45208.0
2024-08-21 12:00:00,65.46,65.56,65.41,65.42,39855.0,62.1324,62.2273,62.0849,62.0944,39855.0
2024-08-21 12:30:00,65.42,65.46,65.1,65.19,19070.0,62.0944,62.1324,61.7907,61.8761,19070.0
2024-08-21 13:00:00,65.19,65.32,65.15,65.18,54966.0,61.8761,61.9995,61.8381,61.8666,54966.0
2024-08-21 13:30:00,65.18,65.18,64.75,64.99,27804.0,61.8666,61.8666,61.4585,61.6863,27804.0
2024-08-21 14:00:00,65.0,65.18,64.96,65.18,17646.0,61.6958,61.8666,61.6578,61.8666,17646.0
2024-08-21 14:30:00,65.17,65.51,65.17,65.3,23284.0,61.8571,62.1798,61.8571,61.9805,23284.0
2024-08-21 15:00:00,65.29,65.58,65.28,65.57,29365.0,61.971,62.2463,61.9615,62.2368,29365.0
2024-08-21 15:30:00,65.57,66.02,65.53,65.73,205258.0,62.2368,62.6639,62.1988,62.3887,205258.0
2024-08-22 09:30:00,65.76,65.78,64.77,64.87,11297.0,62.4171,62.4361,61.4775,61.5724,11297.0
2024-08-22 10:00:00,64.87,65.07,64.81,64.89,25526.0,61.5724,61.7622,61.5154,61.5914,25526.0
2024-08-22 10:30:00,64.89,65.14,64.85,65.1,35655.0,61.5914,61.8287,61.5534,61.7907,35655.0
2024-08-22 11:00:00,65.13,65.21,64.92,65.13,35820.0,61.8192,61.8951,61.6198,61.8192,35820.0
2024-08-22 11:30:00,65.1,65.33,65.04,65.15,15796.0,61.7907,62.009,61.7337,61.8381,15796.0
2024-08-22 12:00:00,65.11,65.32,65.09,65.31,8539.0,61.8002,61.9995,61.7812,61.99,8539.0
2024-08-22 12:30:00,65.3,65.32,65.07,65.08,11179.0,61.9805,61.9995,61.7622,61.7717,11179.0
2024-08-22 13:00:00,65.03,65.09,64.95,64.98,7449.0,61.7242,61.7812,61.6483,61.6768,7449.0
2024-08-22 13:30:00,64.94,65.03,64.85,64.93,9934.0,61.6388,61.7242,61.5534,61.6293,9934.0
2024-08-22 14:00:00,64.85,65.09,64.85,64.95,13678.0,61.5534,61.7812,61.5534,61.6483,13678.0
2024-08-22 14:30:00,64.96,65.17,64.96,65.06,9298.0,61.6578,61.8571,61.6578,61.7527,9298.0
2024-08-22 15:00:00,65.07,65.2,64.99,65.01,10746.0,61.7622,61.8856,61.6863,61.7053,10746.0
2024-08-22 15:30:00,64.98,65.09,64.85,65.08,62980.0,61.6768,61.7812,61.5534,61.7717,62980.0
2024-08-23 09:30:00,65.31,65.67,65.3,65.34,8481.0,61.99,62.3317,61.9805,62.0185,8481.0
2024-08-23 10:00:00,65.42,65.98,65.42,65.87,26379.0,62.0944,62.626,62.0944,62.5215,26379.0
2024-08-23 10:30:00,65.94,66.37,65.92,66.2,21039.0,62.588,62.9961,62.569,62.8348,21039.0
2024-08-23 11:00:00,66.34,66.43,66.25,66.43,19729.0,62.9677,63.0531,62.8822,63.0531,19729.0
2024-08-23 11:30:00,66.42,66.56,66.35,66.35,12452.0,63.0436,63.1765,62.9771,62.9771,12452.0
2024-08-23 12:00:00,66.32,66.48,66.08,66.11,17919.0,62.9487,63.1005,62.7209,62.7493,17919.0
2024-08-23 12:30:00,66.09,66.26,65.99,66.15,17149.0,62.7304,62.8917,62.6354,62.7873,17149.0
2024-08-23 13:00:00,66.18,66.38,66.18,66.38,12293.0,62.8158,63.0056,62.8158,63.0056,12293.0
2024-08-23 13:30:00,66.35,66.38,66.19,66.24,10918.0,62.9771,63.0056,62.8253,62.8727,10918.0
2024-08-23 14:00:00,66.26,66.3,66.1,66.12,14042.0,62.8917,62.9297,62.7399,62.7588,14042.0
2024-08-23 14:30:00,66.1,66.1,65.88,65.94,24617.0,62.7399,62.7399,62.531,62.588,24617.0
2024-08-23 15:00:00,65.95,66.13,65.93,66.08,20357.0,62.5975,62.7683,62.5785,62.7209,20357.0
2024-08-23 15:30:00,66.06,66.29,65.92,66.27,142246.0,62.7019,62.9202,62.569,62.9012,142246.0
2024-08-26 09:30:00,66.55,67.4,66.51,67.4,29323.0,63.167,63.9738,63.129,63.9738,29323.0
2024-08-26 10:00:00,67.42,68.67,67.42,68.6,85059.0,63.9928,65.1792,63.9928,65.1128,85059.0
2024-08-26 10:30:00,68.61,69.01,68.4,68.4,68353.0,65.1223,65.5019,64.9229,64.9229,68353.0
2024-08-26 11:00:00,68.48,68.6,68.27,68.42,38989.0,64.9989,65.1128,64.7995,64.9419,38989.0
2024-08-26 11:30:00,68.45,68.64,68.29,68.37,36292.0,64.9704,65.1507,64.8185,64.8945,36292.0
2024-08-26 12:00:00,68.34,68.67,68.33,68.64,32261.0,64.866,65.1792,64.8565,65.1507,32261.0
2024-08-26 12:30:00,68.64,68.72,68.56,68.61,25170.0,65.1507,65.2267,65.0748,65.1223,25170.0
2024-08-26 13:00:00,68.64,68.64,68.44,68.56,26690.0,65.1507,65.1507,64.9609,65.0748,26690.0
2024-08-26 13:30:00,68.52,68.66,68.39,68.51,22248.0,65.0368,65.1697,64.9134,65.0273,22248.0
2024-08-26 14:00:00,68.55,68.76,68.48,68.74,34740.0,65.0653,65.2646,64.9989,65.2456,34740.0
2024-08-26 14:30:00,68.77,68.79,68.6,68.7,38192.0,65.2741,65.2931,65.1128,65.2077,38192.0
2024-08-26 15:00:00,68.7,68.78,68.51,68.55,42301.0,65.2077,65.2836,65.0273,65.0653,42301.0
2024-08-26 15:30:00,68.55,68.8,68.23,68.23,204773.0,65.0653,65.3026,64.7616,64.7616,204773.0
2024-08-27 09:30:00,67.08,67.64,67.0,67.2,53282.0,64.4068,64.9445,64.33,64.5221,53282.0
2024-08-27 10:00:00,67.2,68.45,67.2,68.4,112879.0,64.5221,65.7223,64.5221,65.6742,112879.0
2024-08-27 10:30:00,68.4,68.93,68.37,68.8,41917.0,65.6742,66.1831,65.6454,66.0583,41917.0
2024-08-27 11:00:00,68.8,69.19,68.76,69.19,68759.0,66.0583,66.4328,66.0199,66.4328,68759.0
2024-08-27 11:30:00,69.2,69.36,69.05,69.33,34277.0,66.4424,66.596,66.2983,66.5672,34277.0
2024-08-27 12:00:00,69.33,69.37,69.04,69.09,42342.0,66.5672,66.6056,66.2887,66.3367,42342.0
2024-08-27 12:30:00,69.05,69.21,68.9,69.15,45955.0,66.2983,66.452,66.1543,66.3944,45955.0
2024-08-27 13:00:00,69.15,69.24,69.07,69.24,25346.0,66.3944,66.4808,66.3175,66.4808,25346.0
2024-08-27 13:30:00,69.25,69.7,69.23,69.66,56447.0,66.4904,66.9224,66.4712,66.884,56447.0
2024-08-27 14:00:00,69.66,69.71,69.26,69.26,99550.0,66.884,66.932,66.5,66.5,99550.0
2024-08-27 14:30:00,69.26,69.4,69.13,69.4,23610.0,66.5,66.6344,66.3752,66.6344,23610.0
2024-08-27 15:00:00,69.38,69.42,69.32,69.36,30482.0,66.6152,66.6536,66.5576,66.596,30482.0
2024-08-27 15:30:00,69.34,69.4,69.04,69.14,177655.0,66.5768,66.6344,66.2887,66.3848,177655.0
2024-08-28 09:30:00,68.68,69.25,68.5,69.12,17203.0,65.9431,66.4904,65.7703,66.3656,17203.0
2024-08-28 10:00:00,69.09,69.24,68.75,68.76,23819.0,66.3367,66.4808,66.0103,66.0199,23819.0
2024-08-28 10:30:00,68.78,68.8,68.49,68.55,28470.0,66.0391,66.0583,65.7607,65.8183,28470.0
2024-08-28 11:00:00,68.53,68.63,68.19,68.28,20400.0,65.7991,65.8951,65.4726,65.559,20400.0
2024-08-28 11:30:00,68.24,68.39,68.11,68.24,36289.0,65.5206,65.6646,65.3958,65.5206,36289.0
2024-08-28 12:00:00,68.22,68.22,67.49,67.53,54210.0,65.5014,65.5014,64.8005,64.8389,54210.0
2024-08-28 12:30:00,67.53,67.53,67.24,67.39,29620.0,64.8389,64.8389,64.5605,64.7045,29620.0
2024-08-28 13:00:00,67.42,67.45,67.23,67.44,16306.0,64.7333,64.7621,64.5509,64.7525,16306.0
2024-08-28 13:30:00,67.51,67.55,67.3,67.3,13644.0,64.8197,64.8581,64.6181,64.6181,13644.0
2024-08-28 14:00:00,67.3,67.34,67.2,67.24,35741.0,64.6181,64.6565,64.5221,64.5605,35741.0
2024-08-28 14:30:00,67.27,67.52,67.21,67.44,51589.0,64.5893,64.8293,64.5317,64.7525,51589.0
2024-08-28 15:00:00,67.44,67.67,67.22,67.25,73014.0,64.7525,64.9733,64.5413,64.5701,73014.0
2024-08-28 15:30:00,67.25,67.25,66.52,66.64,339977.0,64.5701,64.5701,63.8692,63.9844,339977.0
2024-08-29 09:30:00,67.02,67.09,66.16,66.55,15519.0,64.3492,64.4165,63.5235,63.898,15519.0
2024-08-29 10:00:00,66.61,67.25,66.61,66.87,60619.0,63.9556,64.5701,63.9556,64.2052,60619.0
2024-08-29 10:30:00,66.87,67.14,66.41,66.42,110318.0,64.2052,64.4645,63.7635,63.7731,110318.0
2024-08-29 11:00:00,66.43,66.54,66.34,66.44,51602.0,63.7828,63.8884,63.6963,63.7924,51602.0
2024-08-29 11:30:00,66.47,66.59,66.17,66.19,36433.0,63.8212,63.9364,63.5331,63.5523,36433.0
2024-08-29 12:00:00,66.2,66.22,65.98,66.08,42513.0,63.5619,63.5811,63.3507,63.4467,42513.0
2024-08-29 12:30:00,66.06,66.56,66.06,66.5,68480.0,63.4275,63.9076,63.4275,63.85,68480.0
2024-08-29 13:00:00,66.49,66.51,66.03,66.03,67974.0,63.8404,63.8596,63.3987,63.3987,67974.0
2024-08-29 13:30:00,66.03,66.59,66.0,66.5,92687.0,63.3987,63.9364,63.3699,63.85,92687.0
2024-08-29 14:00:00,66.5,66.6,66.44,66.54,40640.0,63.85,63.946,63.7924,63.8884,40640.0
2024-08-29 14:30:00,66.52,66.62,66.35,66.49,32038.0,63.8692,63.9652,63.7059,63.8404,32038.0
2024-08-29 15:00:00,66.48,66.59,66.35,66.5,52337.0,63.8308,63.9364,63.7059,63.85,52337.0
2024-08-29 15:30:00,66.5,66.5,65.99,65.99,277759.0,63.85,63.85,63.3603,63.3603,277759.0
2024-08-30 09:30:00,66.36,66.36,65.1,65.28,62843.0,63.7155,63.7155,62.5058,62.6786,62843.0
2024-08-30 10:00:00,65.28,66.06,65.24,65.68,61855.0,62.6786,63.4275,62.6402,63.0626,61855.0
2024-08-30 10:30:00,65.72,65.95,65.68,65.87,49611.0,63.101,63.3219,63.0626,63.2451,49611.0
2024-08-30 11:00:00,65.87,66.13,65.84,65.88,48741.0,63.2451,63.4947,63.2163,63.2547,48741.0
2024-08-30 11:30:00,65.88,65.96,65.75,65.8,28234.0,63.2547,63.3315,63.1298,63.1779,28234.0
2024-08-30 12:00:00,65.8,66.1,65.73,65.92,59774.0,63.1779,63.4659,63.1106,63.2931,59774.0
2024-08-30 12:30:00,65.92,65.93,65.78,65.84,15942.0,63.2931,63.3027,63.1587,63.2163,15942.0
2024-08-30 13:00:00,65.83,65.83,65.62,65.65,18163.0,63.2067,63.2067,63.005,63.0338,18163.0
2024-08-30 13:30:00,65.65,65.84,65.59,65.78,20973.0,63.0338,63.2163,62.9762,63.1587,20973.0
2024-08-30 14:00:00,65.8,65.97,65.78,65.81,24500.0,63.1779,63.3411,63.1587,63.1875,24500.0
2024-08-30 14:30:00,65.83,65.89,65.79,65.84,36213.0,63.2067,63.2643,63.1683,63.2163,36213.0
2024-08-30 15:00:00,65.83,65.9,65.71,65.72,96715.0,63.2067,63.2739,63.0914,63.101,96715.0
2024-08-30 15:30:00,65.73,66.01,65.72,65.89,342300.0,63.1106,63.3795,63.101,63.2643,342300.0
2024-09-03 09:30:00,65.72,67.38,65.72,66.84,75904.0,63.101,64.6949,63.101,64.1764,75904.0
2024-09-03 10:00:00,66.79,67.34,66.45,66.94,215160.0,64.1284,64.6565,63.802,64.2724,215160.0
2024-09-03 10:30:00,66.94,67.19,66.57,66.85,80542.0,64.2724,64.5125,63.9172,64.186,80542.0
2024-09-03 11:00:00,66.86,67.11,66.81,67.01,70034.0,64.1956,64.4357,64.1476,64.3396,70034.0
2024-09-03 11:30:00,67.03,67.16,66.9,67.05,59680.0,64.3588,64.4837,64.234,64.378,59680.0
2024-09-03 12:00:00,67.07,67.56,67.03,67.51,35511.0,64.3972,64.8677,64.3588,64.8197,35511.0
2024-09-03 12:30:00,67.49,67.57,67.19,67.28,38736.0,64.8005,64.8773,64.5125,64.5989,38736.0
2024-09-03 13:00:00,67.28,67.42,67.11,67.33,31068.0,64.5989,64.7333,64.4357,64.6469,31068.0
2024-09-03 13:30:00,67.33,67.33,66.77,66.84,40597.0,64.6469,64.6469,64.1092,64.1764,40597.0
2024-09-03 14:00:00,66.81,66.95,66.71,66.83,41242.0,64.1476,64.282,64.0516,64.1668,41242.0
2024-09-03 14:30:00,66.8,66.85,66.53,66.57,31522.0,64.138,64.186,63.8788,63.9172,31522.0
2024-09-03 15:00:00,66.53,66.93,66.51,66.92,42582.0,63.8788,64.2628,63.8596,64.2532,42582.0
2024-09-03 15:30:00,66.89,66.94,66.61,66.65,265781.0,64.2244,64.2724,63.9556,63.994,265781.0
2024-09-04 09:30:00,66.29,67.04,66.12,66.55,39417.0,63.6483,64.3684,63.4851,63.898,39417.0
2024-09-04 10:00:00,66.5,66.57,66.03,66.18,47979.0,63.85,63.9172,63.3987,63.5427,47979.0
2024-09-04 10:30:00,66.22,66.45,66.14,66.23,32397.0,63.5811,63.802,63.5043,63.5907,32397.0
2024-09-04 11:00:00,66.21,66.28,65.8,65.81,29069.0,63.5715,63.6387,63.1779,63.1875,29069.0
2024-09-04 11:30:00,65.82,66.03,65.76,65.89,23272.0,63.1971,63.3987,63.1395,63.2643,23272.0
2024-09-04 12:00:00,65.91,66.22,65.86,66.17,26844.0,63.2835,63.5811,63.2355,63.5331,26844.0
2024-09-04 12:30:00,66.21,66.56,66.17,66.51,18608.0,63.5715,63.9076,63.5331,63.8596,18608.0
2024-09-04 13:00:00,66.51,66.57,66.16,66.23,28551.0,63.8596,63.9172,63.5235,63.5907,28551.0
2024-09-04 13:30:00,66.16,66.17,65.9,65.96,23969.0,63.5235,63.5331,63.2739,63.3315,23969.0
2024-09-04 14:00:00,65.94,66.41,65.92,66.33,20158.0,63.3123,63.7635,63.2931,63.6867,20158.0
2024-09-04 14:30:00,66.3,66.65,66.29,66.64,27897.0,63.6579,63.994,63.6483,63.9844,27897.0
2024-09-04 15:00:00,66.64,66.78,66.58,66.78,49630.0,63.9844,64.1188,63.9268,64.1188,49630.0
2024-09-04 15:30:00,66.78,67.19,66.65,67.08,159034.0,64.1188,64.5125,63.994,64.4068,159034.0
2024-09-05 09:30:00,67.32,67.66,67.02,67.42,22733.0,64.6373,64.9637,64.3492,64.7333,22733.0
2024-09-05 10:00:00,67.44,67.8,66.95,66.96,32385.0,64.7525,65.0982,64.282,64.2916,32385.0
2024-09-05 10:30:00,67.04,67.08,66.59,66.77,32786.0,64.3684,64.4068,63.9364,64.1092,32786.0
2024-09-05 11:00:00,66.75,66.94,66.57,66.6,24978.0,64.09,64.2724,63.9172,63.946,24978.0
2024-09-05 11:30:00,66.6,66.65,66.45,66.45,28454.0,63.946,63.994,63.802,63.802,28454.0
2024-09-05 12:00:00,66.43,66.62,66.35,66.61,14169.0,63.7828,63.9652,63.7059,63.9556,14169.0
2024-09-05 12:30:00,66.58,66.75,66.52,66.7,19846.0,63.9268,64.09,63.8692,64.042,19846.0
2024-09-05 13:00:00,66.7,66.81,66.61,66.81,19967.0,64.042,64.1476,63.9556,64.1476,19967.0
2024-09-05 13:30:00,66.81,67.21,66.74,67.2,19786.0,64.1476,64.5317,64.0804,64.5221,19786.0
2024-09-05 14:00:00,67.22,67.44,67.16,67.31,22156.0,64.5413,64.7525,64.4837,64.6277,22156.0
2024-09-05 14:30:00,67.28,67.43,67.25,67.3,32906.0,64.5989,64.7429,64.5701,64.6181,32906.0
2024-09-05 15:00:00,67.28,67.34,67.12,67.28,60545.0,64.5989,64.6565,64.4453,64.5989,60545.0
2024-09-05 15:30:00,67.3,67.32,66.84,67.31,291142.0,64.6181,64.6373,64.1764,64.6277,291142.0
2024-09-06 09:30:00,67.04,67.68,67.04,67.22,18314.0,64.3684,64.9829,64.3684,64.5413,18314.0
2024-09-06 10:00:00,67.2,67.5,67.06,67.08,15548.0,64.5221,64.8101,64.3876,64.4068,15548.0
2024-09-06 10:30:00,67.12,67.17,66.81,67.13,9370.0,64.4453,64.4933,64.1476,64.4549,9370.0
2024-09-06 11:00:00,67.17,67.72,67.14,67.14,16894.0,64.4933,65.0213,64.4645,64.4645,16894.0
2024-09-06 11:30:00,67.08,67.46,67.08,67.29,54961.0,64.4068,64.7717,64.4068,64.6085,54961.0
2024-09-06 12:00:00,67.28,67.52,67.2,67.5,20394.0,64.5989,64.8293,64.5221,64.8101,20394.0
2024-09-06 12:30:00,67.5,68.05,67.49,67.94,27267.0,64.8101,65.3382,64.8005,65.2326,27267.0
2024-09-06 13:00:00,67.92,67.93,67.7,67.73,15502.0,65.2134,65.223,65.0021,65.0309,15502.0
2024-09-06 13:30:00,67.71,68.1,67.7,68.05,15821.0,65.0117,65.3862,65.0021,65.3382,15821.0
2024-09-06 14:00:00,68.05,68.06,67.98,68.03,14041.0,65.3382,65.3478,65.271,65.319,14041.0
2024-09-06 14:30:00,68.03,68.16,67.96,68.16,20447.0,65.319,65.4438,65.2518,65.4438,20447.0
2024-09-06 15:00:00,68.16,68.39,68.06,68.13,35400.0,65.4438,65.6646,65.3478,65.415,35400.0
2024-09-06 15:30:00,68.13,68.13,67.72,67.83,154134.0,65.415,65.415,65.0213,65.127,154134.0
2024-09-09 09:30:00,69.1,70.27,67.67,70.09,106307.0,66.3464,67.4697,64.9733,67.2969,106307.0
2024-09-09 10:00:00,70.13,70.3,69.67,69.89,71115.0,67.3353,67.4985,66.8936,67.1049,71115.0
2024-09-09 10:30:00,69.85,70.37,69.51,70.27,69549.0,67.0665,67.5657,66.74,67.4697,69549.0
2024-09-09 11:00:00,70.33,70.76,70.23,70.76,60390.0,67.5273,67.9402,67.4313,67.9402,60390.0
2024-09-09 11:30:00,70.76,71.14,70.6,70.86,111276.0,67.9402,68.3051,67.7866,68.0362,111276.0
2024-09-09 12:00:00,70.79,71.25,70.72,70.81,73067.0,67.969,68.4107,67.9018,67.9882,73067.0
2024-09-09 12:30:00,70.83,71.01,70.31,70.45,76416.0,68.0074,68.1802,67.5081,67.6426,76416.0
2024-09-09 13:00:00,70.44,70.59,70.44,70.5,42541.0,67.633,67.777,67.633,67.6906,42541.0
2024-09-09 13:30:00,70.49,70.49,70.26,70.26,44275.0,67.681,67.681,67.4601,67.4601,44275.0
2024-09-09 14:00:00,70.24,70.28,70.1,70.21,43618.0,67.4409,67.4793,67.3065,67.4121,43618.0
2024-09-09 14:30:00,70.21,70.25,69.8,69.84,56037.0,67.4121,67.4505,67.0185,67.0569,56037.0
2024-09-09 15:00:00,69.84,69.84,69.11,69.25,97982.0,67.0569,67.0569,66.356,66.4904,97982.0
2024-09-09 15:30:00,69.26,69.52,69.17,69.4,378201.0,66.5,66.7496,66.4136,66.6344,378201.0
2024-09-10 09:30:00,69.33,69.76,68.75,69.6,21531.0,66.5672,66.9801,66.0103,66.8264,21531.0
2024-09-10 10:00:00,69.56,69.98,69.26,69.34,35935.0,66.788,67.1913,66.5,66.5768,35935.0
2024-09-10 10:30:00,69.33,69.52,68.9,69.51,51986.0,66.5672,66.7496,66.1543,66.74,51986.0
2024-09-10 11:00:00,69.48,70.38,69.44,70.28,52843.0,66.7112,67.5753,66.6728,67.4793,52843.0
2024-09-10 11:30:00,70.23,70.29,69.82,69.82,35586.0,67.4313,67.4889,67.0377,67.0377,35586.0
2024-09-10 12:00:00,69.81,69.94,69.76,69.87,22941.0,67.0281,67.1529,66.9801,67.0857,22941.0
2024-09-10 12:30:00,69.91,70.37,69.91,70.22,33091.0,67.1241,67.5657,67.1241,67.4217,33091.0
2024-09-10 13:00:00,70.2,70.36,69.92,69.92,22343.0,67.4025,67.5561,67.1337,67.1337,22343.0
2024-09-10 13:30:00,69.87,69.87,69.58,69.69,22359.0,67.0857,67.0857,66.8072,66.9128,22359.0
2024-09-10 14:00:00,69.69,69.78,69.42,69.44,23404.0,66.9128,66.9993,66.6536,66.6728,23404.0
2024-09-10 14:30:00,69.47,69.7,69.44,69.55,24584.0,66.7016,66.9224,66.6728,66.7784,24584.0
2024-09-10 15:00:00,69.57,69.76,69.47,69.64,36635.0,66.7976,66.9801,66.7016,66.8648,36635.0
2024-09-10 15:30:00,69.61,69.93,69.27,69.65,287828.0,66.836,67.1433,66.5096,66.8744,287828.0
2024-09-11 09:30:00,69.23,69.63,68.51,68.51,48425.0,66.4712,66.8552,65.7799,65.7799,48425.0
2024-09-11 10:00:00,68.5,68.88,68.0,68.0,82721.0,65.7703,66.1351,65.2902,65.2902,82721.0
2024-09-11 10:30:00,68.02,68.36,68.01,68.31,39419.0,65.3094,65.6358,65.2998,65.5878,39419.0
2024-09-11 11:00:00,68.31,68.76,68.27,68.56,41895.0,65.5878,66.0199,65.5494,65.8279,41895.0
2024-09-11 11:30:00,68.54,68.88,68.52,68.61,30353.0,65.8087,66.1351,65.7895,65.8759,30353.0
2024-09-11 12:00:00,68.6,68.83,68.57,68.83,21865.0,65.8663,66.0871,65.8375,66.0871,21865.0
2024-09-11 12:30:00,68.82,68.91,68.78,68.9,17267.0,66.0775,66.1639,66.0391,66.1543,17267.0
2024-09-11 13:00:00,68.88,69.23,68.88,69.17,19244.0,66.1351,66.4712,66.1351,66.4136,19244.0
2024-09-11 13:30:00,69.11,69.25,68.95,69.1,19088.0,66.356,66.4904,66.2023,66.3464,19088.0
2024-09-11 14:00:00,69.09,69.09,68.77,68.78,17903.0,66.3367,66.3367,66.0295,66.0391,17903.0
2024-09-11 14:30:00,68.82,69.17,68.82,69.07,17947.0,66.0775,66.4136,66.0775,66.3175,17947.0
2024-09-11 15:00:00,69.08,69.31,68.96,69.27,21045.0,66.3271,66.548,66.2119,66.5096,21045.0
2024-09-11 15:30:00,69.25,69.28,68.65,68.87,248680.0,66.4904,66.5192,65.9143,66.1255,248680.0
2024-09-12 09:30:00,68.74,69.34,68.51,68.51,10884.0,66.0007,66.5768,65.7799,65.7799,10884.0
2024-09-12 10:00:00,68.47,68.71,68.27,68.68,23964.0,65.7415,65.9719,65.5494,65.9431,23964.0
2024-09-12 10:30:00,68.69,69.08,68.64,68.81,16792.0,65.9527,66.3271,65.9047,66.0679,16792.0
2024-09-12 11:00:00,68.8,68.95,68.75,68.86,10541.0,66.0583,66.2023,66.0103,66.1159,10541.0
2024-09-12 11:30:00,68.9,68.94,68.71,68.78,10504.0,66.1543,66.1927,65.9719,66.0391,10504.0
2024-09-12 12:00:00,68.77,68.95,68.77,68.82,11224.0,66.0295,66.2023,66.0295,66.0775,11224.0
2024-09-12 12:30:00,68.82,69.08,68.76,69.02,8179.0,66.0775,66.3271,66.0199,66.2695,8179.0
2024-09-12 13:00:00,69.03,69.17,68.98,69.17,11043.0,66.2791,66.4136,66.2311,66.4136,11043.0
2024-09-12 13:30:00,69.17,69.33,69.1,69.26,7444.0,66.4136,66.5672,66.3464,66.5,7444.0
2024-09-12 14:00:00,69.22,69.26,69.05,69.11,10730.0,66.4616,66.5,66.2983,66.356,10730.0
2024-09-12 14:30:00,69.11,69.35,69.06,69.32,13959.0,66.356,66.5864,66.3079,66.5576,13959.0
2024-09-12 15:00:00,69.31,69.65,69.31,69.65,8175.0,66.548,66.8744,66.548,66.8744,8175.0
2024-09-12 15:30:00,69.64,69.93,69.56,69.88,89556.0,66.8648,67.1433,66.788,67.0953,89556.0
2024-09-13 09:30:00,70.43,71.16,70.25,71.16,21153.0,67.6234,68.3243,67.4505,68.3243,21153.0
2024-09-13 10:00:00,71.16,71.21,70.83,71.15,29171.0,68.3243,68.3723,68.0074,68.3147,29171.0
2024-09-13 10:30:00,71.13,71.16,70.64,70.68,16243.0,68.2955,68.3243,67.825,67.8634,16243.0
2024-09-13 11:00:00,70.67,70.74,70.5,70.53,17375.0,67.8538,67.921,67.6906,67.7194,17375.0
2024-09-13 11:30:00,70.47,70.53,70.38,70.52,22299.0,67.6618,67.7194,67.5753,67.7098,22299.0
2024-09-13 12:00:00,70.5,70.81,70.49,70.7,48802.0,67.6906,67.9882,67.681,67.8826,48802.0
2024-09-13 12:30:00,70.71,70.82,70.64,70.75,40438.0,67.8922,67.9978,67.825,67.9306,40438.0
2024-09-13 13:00:00,70.77,70.85,70.75,70.81,21964.0,67.9498,68.0266,67.9306,67.9882,21964.0
2024-09-13 13:30:00,70.81,71.12,70.8,70.88,69060.0,67.9882,68.2859,67.9786,68.0554,69060.0
2024-09-13 14:00:00,70.88,71.07,70.78,70.84,39213.0,68.0554,68.2378,67.9594,68.017,39213.0
2024-09-13 14:30:00,70.82,71.34,70.8,71.28,49326.0,67.9978,68.4971,67.9786,68.4395,49326.0
2024-09-13 15:00:00,71.28,71.32,71.19,71.28,36414.0,68.4395,68.4779,68.3531,68.4395,36414.0
2024-09-13 15:30:00,71.28,71.47,70.92,71.0,221676.0,68.4395,68.6219,68.0938,68.1706,221676.0
2024-09-16 09:30:00,71.21,71.69,71.21,71.46,32395.0,68.3723,68.8331,68.3723,68.6123,32395.0
2024-09-16 10:00:00,71.41,71.41,70.85,70.91,17860.0,68.5643,68.5643,68.0266,68.0842,17860.0
2024-09-16 10:30:00,70.9,70.91,70.61,70.68,22788.0,68.0746,68.0842,67.7962,67.8634,22788.0
2024-09-16 11:00:00,70.61,70.78,70.33,70.33,18639.0,67.7962,67.9594,67.5273,67.5273,18639.0
2024-09-16 11:30:00,70.34,70.57,70.21,70.54,17811.0,67.5369,67.7578,67.4121,67.729,17811.0
2024-09-16 12:00:00,70.55,70.75,70.48,70.71,12675.0,67.7386,67.9306,67.6714,67.8922,12675.0
2024-09-16 12:30:00,70.74,70.79,70.64,70.67,12554.0,67.921,67.969,67.825,67.8538,12554.0
2024-09-16 13:00:00,70.68,70.69,70.46,70.5,17863.0,67.8634,67.873,67.6522,67.6906,17863.0
2024-09-16 13:30:00,70.49,70.71,70.47,70.53,10061.0,67.681,67.8922,67.6618,67.7194,10061.0
2024-09-16 14:00:00,70.52,70.52,70.37,70.46,11971.0,67.7098,67.7098,67.5657,67.6522,11971.0
2024-09-16 14:30:00,70.51,70.51,70.35,70.39,10398.0,67.7002,67.7002,67.5465,67.5849,10398.0
2024-09-16 15:00:00,70.36,70.45,70.29,70.39,14725.0,67.5561,67.6426,67.4889,67.5849,14725.0
2024-09-16 15:30:00,70.41,70.42,70.03,70.07,145672.0,67.6041,67.6137,67.2393,67.2777,145672.0
2024-09-17 09:30:00,70.49,71.08,70.35,70.35,25761.0,67.681,68.2474,67.5465,67.5465,25761.0
2024-09-17 10:00:00,70.37,70.7,70.29,70.46,22084.0,67.5657,67.8826,67.4889,67.6522,22084.0
2024-09-17 10:30:00,70.46,70.5,69.9,69.92,21047.0,67.6522,67.6906,67.1145,67.1337,21047.0
2024-09-17 11:00:00,69.95,70.3,69.85,70.09,17985.0,67.1625,67.4985,67.0665,67.2969,17985.0
2024-09-17 11:30:00,70.09,70.34,70.09,70.3,11879.0,67.2969,67.5369,67.2969,67.4985,11879.0
2024-09-17 12:00:00,70.24,70.28,69.9,70.0,7645.0,67.4409,67.4793,67.1145,67.2105,7645.0
2024-09-17 12:30:00,69.97,69.99,69.56,69.59,16380.0,67.1817,67.2009,66.788,66.8168,16380.0
2024-09-17 13:00:00,69.57,70.02,69.52,69.93,11055.0,66.7976,67.2297,66.7496,67.1433,11055.0
2024-09-17 13:30:00,69.94,70.08,69.77,70.02,15031.0,67.1529,67.2873,66.9897,67.2297,15031.0
2024-09-17 14:00:00,70.03,70.03,69.87,69.98,12076.0,67.2393,67.2393,67.0857,67.1913,12076.0
2024-09-17 14:30:00,69.96,70.03,69.77,69.93,15738.0,67.1721,67.2393,66.9897,67.1433,15738.0
2024-09-17 15:00:00,69.94,70.1,69.9,69.98,22832.0,67.1529,67.3065,67.1145,67.1913,22832.0
2024-09-17 15:30:00,69.98,70.34,69.92,70.12,118951.0,67.1913,67.5369,67.1337,67.3257,118951.0
2024-09-18 09:30:00,70.42,70.86,70.38,70.86,12073.0,67.6137,68.0362,67.5753,68.0362,12073.0
2024-09-18 10:00:00,70.85,71.61,70.83,71.51,13268.0,68.0266,68.7563,68.0074,68.6603,13268.0
2024-09-18 10:30:00,71.54,71.54,71.17,71.31,13380.0,68.6891,68.6891,68.3339,68.4683,13380.0
2024-09-18 11:00:00,71.34,71.37,71.13,71.2,10327.0,68.4971,68.5259,68.2955,68.3627,10327.0
2024-09-18 11:30:00,71.16,71.16,70.99,71.04,12423.0,68.3243,68.3243,68.161,68.209,12423.0
2024-09-18 12:00:00,71.01,71.1,70.98,71.03,8169.0,68.1802,68.2667,68.1514,68.1994,8169.0
2024-09-18 12:30:00,71.07,71.35,71.0,71.32,10780.0,68.2378,68.5067,68.1706,68.4779,10780.0
2024-09-18 13:00:00,71.34,71.34,71.19,71.27,7396.0,68.4971,68.4971,68.3531,68.4299,7396.0
2024-09-18 13:30:00,71.27,71.36,71.13,71.16,16971.0,68.4299,68.5163,68.2955,68.3243,16971.0
2024-09-18 14:00:00,71.11,71.99,71.06,71.52,47274.0,68.2763,69.1212,68.2282,68.6699,47274.0
2024-09-18 14:30:00,71.55,71.94,70.96,71.02,50624.0,68.6987,69.0732,68.1322,68.1898,50624.0
2024-09-18 15:00:00,71.01,71.34,70.86,71.11,38045.0,68.1802,68.4971,68.0362,68.2763,38045.0
2024-09-18 15:30:00,71.13,71.26,70.59,70.99,142301.0,68.2955,68.4203,67.777,68.161,142301.0
2024-09-19 09:30:00,71.81,71.81,70.28,70.77,18250.0,68.9484,68.9484,67.4793,67.9498,18250.0
2024-09-19 10:00:00,70.56,70.66,70.02,70.13,29182.0,67.7482,67.8442,67.2297,67.3353,29182.0
2024-09-19 10:30:00,70.13,70.22,69.68,69.7,45325.0,67.3353,67.4217,66.9032,66.9224,45325.0
2024-09-19 11:00:00,69.78,69.95,69.64,69.9,71168.0,66.9993,67.1625,66.8648,67.1145,71168.0
2024-09-19 11:30:00,69.91,69.92,69.6,69.77,15284.0,67.1241,67.1337,66.8264,66.9897,15284.0
2024-09-19 12:00:00,69.82,69.84,69.53,69.57,14862.0,67.0377,67.0569,66.7592,66.7976,14862.0
2024-09-19 12:30:00,69.51,69.75,69.46,69.55,46404.0,66.74,66.9704,66.692,66.7784,46404.0
2024-09-19 13:00:00,69.54,69.58,69.37,69.5,25144.0,66.7688,66.8072,66.6056,66.7304,25144.0
2024-09-19 13:30:00,69.49,69.61,69.28,69.3,16380.0,66.7208,66.836,66.5192,66.5384,16380.0
2024-09-19 14:00:00,69.3,69.44,68.73,68.73,27226.0,66.5384,66.6728,65.9911,65.9911,27226.0
2024-09-19 14:30:00,68.71,68.81,68.22,68.3,53905.0,65.9719,66.0679,65.5014,65.5782,53905.0
2024-09-19 15:00:00,68.28,68.37,67.65,67.66,74182.0,65.559,65.6454,64.9541,64.9637,74182.0
2024-09-19 15:30:00,67.68,68.03,67.1,67.99,327155.0,64.9829,65.319,64.4261,65.2806,327155.0
2024-09-20 09:30:00,68.16,68.16,67.75,68.0,38646.0,65.4438,65.4438,65.0501,65.2902,38646.0
2024-09-20 10:00:00,67.95,68.0,67.64,67.92,23569.0,65.2422,65.2902,64.9445,65.2134,23569.0
2024-09-20 10:30:00,67.96,68.03,67.21,67.21,48038.0,65.2518,65.319,64.5317,64.5317,48038.0
2024-09-20 11:00:00,67.23,67.46,67.08,67.14,31433.0,64.5509,64.7717,64.4068,64.4645,31433.0
2024-09-20 11:30:00,67.12,67.36,67.01,67.34,25167.0,64.4453,64.6757,64.3396,64.6565,25167.0
2024-09-20 12:00:00,67.34,67.4,67.17,67.24,26571.0,64.6565,64.7141,64.4933,64.5605,26571.0
2024-09-20 12:30:00,67.24,67.35,66.96,66.97,41645.0,64.5605,64.6661,64.2916,64.3012,41645.0
2024-09-20 13:00:00,67.02,67.02,66.79,66.93,35800.0,64.3492,64.3492,64.1284,64.2628,35800.0
2024-09-20 13:30:00,66.96,67.28,66.91,67.21,60302.0,64.2916,64.5989,64.2436,64.5317,60302.0
2024-09-20 14:00:00,67.21,67.23,66.83,66.97,35514.0,64.5317,64.5509,64.1668,64.3012,35514.0
2024-09-20 14:30:00,66.96,67.22,66.87,66.87,46489.0,64.2916,64.5413,64.2052,64.2052,46489.0
2024-09-20 15:00:00,66.85,67.0,66.66,66.93,61516.0,64.186,64.33,64.0036,64.2628,61516.0
2024-09-20 15:30:00,66.92,67.12,66.84,67.07,219882.0,64.2532,64.4453,64.1764,64.3972,219882.0
2024-09-23 09:30:00,66.89,66.89,65.5,65.56,31515.0,64.2244,64.2244,62.8898,62.9474,31515.0
2024-09-23 10:00:00,65.62,65.62,64.95,65.39,49535.0,63.005,63.005,62.3617,62.7842,49535.0
2024-09-23 10:30:00,65.39,65.59,65.29,65.49,37407.0,62.7842,62.9762,62.6882,62.8802,37407.0
2024-09-23 11:00:00,65.46,66.07,65.43,65.96,33922.0,62.8514,63.4371,62.8226,63.3315,33922.0
2024-09-23 11:30:00,65.99,66.03,65.62,65.68,28959.0,63.3603,63.3987,63.005,63.0626,28959.0
2024-09-23 12:00:00,65.67,65.7,65.5,65.7,22162.0,63.053,63.0818,62.8898,63.0818,22162.0
2024-09-23 12:30:00,65.71,66.41,65.71,66.27,21835.0,63.0914,63.7635,63.0914,63.6291,21835.0
2024-09-23 13:00:00,66.24,66.5,66.16,66.47,27453.0,63.6003,63.85,63.5235,63.8212,27453.0
2024-09-23 13:30:00,66.46,66.52,66.35,66.52,21851.0,63.8116,63.8692,63.7059,63.8692,21851.0
2024-09-23 14:00:00,66.5,66.5,66.01,66.13,35774.0,63.85,63.85,63.3795,63.4947,35774.0
2024-09-23 14:30:00,66.1,66.24,66.04,66.21,27029.0,63.4659,63.6003,63.4083,63.5715,27029.0
2024-09-23 15:00:00,66.19,66.3,66.13,66.28,31391.0,63.5523,63.6579,63.4947,63.6387,31391.0
2024-09-23 15:30:00,66.28,66.49,66.27,66.37,215896.0,63.6387,63.8404,63.6291,63.7251,215896.0
2024-09-24 09:30:00,66.88,67.49,66.56,67.0,28869.0,64.2148,64.8005,63.9076,64.33,28869.0
2024-09-24 10:00:00,66.97,67.16,66.72,66.99,60459.0,64.3012,64.4837,64.0612,64.3204,60459.0
2024-09-24 10:30:00,67.03,67.66,67.0,67.56,35880.0,64.3588,64.9637,64.33,64.8677,35880.0
2024-09-24 11:00:00,67.57,67.78,67.41,67.41,18187.0,64.8773,65.079,64.7237,64.7237,18187.0
2024-09-24 11:30:00,67.43,67.43,67.01,67.21,14301.0,64.7429,64.7429,64.3396,64.5317,14301.0
2024-09-24 12:00:00,67.21,67.4,67.2,67.38,12431.0,64.5317,64.7141,64.5221,64.6949,12431.0
2024-09-24 12:30:00,67.37,67.42,67.27,67.33,14460.0,64.6853,64.7333,64.5893,64.6469,14460.0
2024-09-24 13:00:00,67.32,67.61,67.32,67.6,8831.0,64.6373,64.9157,64.6373,64.9061,8831.0
2024-09-24 13:30:00,67.6,67.66,67.43,67.53,19299.0,64.9061,64.9637,64.7429,64.8389,19299.0
2024-09-24 14:00:00,67.53,67.61,67.2,67.2,25619.0,64.8389,64.9157,64.5221,64.5221,25619.0
2024-09-24 14:30:00,67.19,67.35,67.16,67.35,17894.0,64.5125,64.6661,64.4837,64.6661,17894.0
2024-09-24 15:00:00,67.36,67.69,67.35,67.66,64083.0,64.6757,64.9925,64.6661,64.9637,64083.0
2024-09-24 15:30:00,67.67,67.71,67.34,67.41,142635.0,64.9733,65.0117,64.6565,64.7237,142635.0
2024-09-25 09:30:00,67.35,67.35,66.45,66.47,10753.0,64.6661,64.6661,63.802,63.8212,10753.0
2024-09-25 10:00:00,66.77,67.0,66.48,66.97,41133.0,64.1092,64.33,63.8308,64.3012,41133.0
2024-09-25 10:30:00,66.97,67.22,66.97,67.08,10946.0,64.3012,64.5413,64.3012,64.4068,10946.0
2024-09-25 11:00:00,67.04,67.1,66.63,66.63,12202.0,64.3684,64.4261,63.9748,63.9748,12202.0
2024-09-25 11:30:00,66.64,66.76,66.63,66.71,9711.0,63.9844,64.0996,63.9748,64.0516,9711.0
2024-09-25 12:00:00,66.71,66.84,66.51,66.54,7608.0,64.0516,64.1764,63.8596,63.8884,7608.0
2024-09-25 12:30:00,66.53,66.89,66.53,66.76,14105.0,63.8788,64.2244,63.8788,64.0996,14105.0
2024-09-25 13:00:00,66.76,66.77,66.55,66.59,13242.0,64.0996,64.1092,63.898,63.9364,13242.0
2024-09-25 13:30:00,66.59,66.77,66.58,66.65,14315.0,63.9364,64.1092,63.9268,63.994,14315.0
2024-09-25 14:00:00,66.68,66.71,66.58,66.71,17431.0,64.0228,64.0516,63.9268,64.0516,17431.0
2024-09-25 14:30:00,66.7,66.83,66.69,66.8,17992.0,64.042,64.1668,64.0324,64.138,17992.0
2024-09-25 15:00:00,66.8,66.87,66.71,66.73,21494.0,64.138,64.2052,64.0516,64.0708,21494.0
2024-09-25 15:30:00,66.73,66.73,66.22,66.24,139314.0,64.0708,64.0708,63.5811,63.6003,139314.0
2024-09-26 09:30:00,67.12,67.83,66.82,67.48,22738.0,64.4453,65.127,64.1572,64.7909,22738.0
2024-09-26 10:00:00,67.68,67.91,67.14,67.3,30583.0,64.9829,65.2038,64.4645,64.6181,30583.0
2024-09-26 10:30:00,67.3,67.3,66.78,66.88,22378.0,64.6181,64.6181,64.1188,64.2148,22378.0
2024-09-26 11:00:00,66.9,67.08,66.77,67.06,17617.0,64.234,64.4068,64.1092,64.3876,17617.0
2024-09-26 11:30:00,67.08,67.13,66.83,67.02,18970.0,64.4068,64.4549,64.1668,64.3492,18970.0
2024-09-26 12:00:00,67.02,67.03,66.76,66.77,20580.0,64.3492,64.3588,64.0996,64.1092,20580.0
2024-09-26 12:30:00,66.76,66.82,66.61,66.67,16074.0,64.0996,64.1572,63.9556,64.0132,16074.0
2024-09-26 13:00:00,66.67,66.8,66.62,66.75,15707.0,64.0132,64.138,63.9652,64.09,15707.0
2024-09-26 13:30:00,66.73,66.79,66.58,66.71,27791.0,64.0708,64.1284,63.9268,64.0516,27791.0
2024-09-26 14:00:00,66.68,66.71,66.4,66.4,19420.0,64.0228,64.0516,63.7539,63.7539,19420.0
2024-09-26 14:30:00,66.4,66.62,66.36,66.55,18542.0,63.7539,63.9652,63.7155,63.898,18542.0
2024-09-26 15:00:00,66.56,66.7,66.42,66.49,20201.0,63.9076,64.042,63.7731,63.8404,20201.0
2024-09-26 15:30:00,66.48,67.01,66.41,66.67,117455.0,63.8308,64.3396,63.7635,64.0132,117455.0
2024-09-27 09:30:00,66.99,67.19,66.53,67.19,22681.0,64.3204,64.5125,63.8788,64.5125,22681.0
2024-09-27 10:00:00,67.18,67.55,67.04,67.44,53697.0,64.5029,64.8581,64.3684,64.7525,53697.0
2024-09-27 10:30:00,67.43,67.76,67.28,67.76,131409.0,64.7429,65.0598,64.5989,65.0598,131409.0
2024-09-27 11:00:00,67.75,67.87,67.28,67.36,23726.0,65.0501,65.1654,64.5989,64.6757,23726.0
2024-09-27 11:30:00,67.35,67.63,67.29,67.41,18665.0,64.6661,64.9349,64.6085,64.7237,18665.0
2024-09-27 12:00:00,67.35,67.39,66.88,66.88,15897.0,64.6661,64.7045,64.2148,64.2148,15897.0
2024-09-27 12:30:00,66.92,67.02,66.73,66.88,16635.0,64.2532,64.3492,64.0708,64.2148,16635.0
2024-09-27 13:00:00,66.89,67.06,66.74,67.01,13112.0,64.2244,64.3876,64.0804,64.3396,13112.0
2024-09-27 13:30:00,67.01,67.01,66.7,66.78,14437.0,64.3396,64.3396,64.042,64.1188,14437.0
2024-09-27 14:00:00,66.75,66.77,66.4,66.41,21462.0,64.09,64.1092,63.7539,63.7635,21462.0
2024-09-27 14:30:00,66.41,66.72,66.36,66.68,22595.0,63.7635,64.0612,63.7155,64.0228,22595.0
2024-09-27 15:00:00,66.69,66.78,66.6,66.7,23527.0,64.0324,64.1188,63.946,64.042,23527.0
2024-09-27 15:30:00,66.75,66.77,66.53,66.66,129149.0,64.09,64.1092,63.8788,64.0036,129149.0
2024-09-30 09:30:00,66.76,66.82,65.37,65.48,18834.0,64.0996,64.1572,62.765,62.8706,18834.0
2024-09-30 10:00:00,65.5,65.57,65.16,65.49,42222.0,62.8898,62.957,62.5634,62.8802,42222.0
2024-09-30 10:30:00,65.43,65.58,65.25,65.32,19035.0,62.8226,62.9666,62.6498,62.717,19035.0
2024-09-30 11:00:00,65.32,65.41,65.12,65.13,26926.0,62.717,62.8034,62.525,62.5346,26926.0
2024-09-30 11:30:00,65.13,65.17,64.92,64.95,13110.0,62.5346,62.573,62.3329,62.3617,13110.0
2024-09-30 12:00:00,64.92,65.04,64.89,65.03,15573.0,62.3329,62.4481,62.3041,62.4385,15573.0
2024-09-30 12:30:00,65.03,65.18,64.96,65.09,13856.0,62.4385,62.5826,62.3713,62.4962,13856.0
2024-09-30 13:00:00,65.09,65.45,65.08,65.35,13838.0,62.4962,62.8418,62.4865,62.7458,13838.0
2024-09-30 13:30:00,65.34,65.34,64.98,64.99,23669.0,62.7362,62.7362,62.3905,62.4001,23669.0
2024-09-30 14:00:00,64.97,65.0,64.54,64.67,26734.0,62.3809,62.4097,61.9681,62.0929,26734.0
2024-09-30 14:30:00,64.62,65.04,64.62,64.75,18746.0,62.0449,62.4481,62.0449,62.1697,18746.0
2024-09-30 15:00:00,64.71,64.8,64.55,64.73,34446.0,62.1313,62.2177,61.9777,62.1505,34446.0
2024-09-30 15:30:00,64.73,64.99,64.72,64.98,173683.0,62.1505,62.4001,62.1409,62.3905,173683.0
2024-10-01 09:30:00,64.67,64.89,63.82,64.0,20291.0,62.0929,62.3041,61.2768,61.4496,20291.0
2024-10-01 10:00:00,63.95,64.79,63.9,64.52,22436.0,61.4016,62.2081,61.3536,61.9489,22436.0
2024-10-01 10:30:00,64.46,64.86,64.32,64.86,18886.0,61.8913,62.2753,61.7568,62.2753,18886.0
2024-10-01 11:00:00,64.9,65.15,64.56,65.08,24503.0,62.3137,62.5538,61.9873,62.4865,24503.0
2024-10-01 11:30:00,65.09,65.27,64.98,65.14,27741.0,62.4962,62.669,62.3905,62.5442,27741.0
2024-10-01 12:00:00,65.12,65.6,64.95,65.46,31982.0,62.525,62.9858,62.3617,62.8514,31982.0
2024-10-01 12:30:00,65.52,65.69,65.3,65.61,8543.0,62.909,63.0722,62.6978,62.9954,8543.0
2024-10-01 13:00:00,65.64,65.69,65.38,65.43,7643.0,63.0242,63.0722,62.7746,62.8226,7643.0
2024-10-01 13:30:00,65.44,65.53,65.23,65.31,8696.0,62.8322,62.9186,62.6306,62.7074,8696.0
2024-10-01 14:00:00,65.34,65.64,65.34,65.63,5222.0,62.7362,63.0242,62.7362,63.0146,5222.0
2024-10-01 14:30:00,65.66,65.7,65.52,65.54,7376.0,63.0434,63.0818,62.909,62.9282,7376.0
2024-10-01 15:00:00,65.52,65.8,65.44,65.75,23136.0,62.909,63.1779,62.8322,63.1298,23136.0
2024-10-01 15:30:00,65.73,66.0,65.67,65.89,154848.0,63.1106,63.3699,63.053,63.2643,154848.0
2024-10-02 09:30:00,65.09,65.68,64.98,65.29,14976.0,62.4962,63.0626,62.3905,62.6882,14976.0
2024-10-02 10:00:00,65.3,65.38,64.97,64.98,18715.0,62.6978,62.7746,62.3809,62.3905,18715.0
2024-10-02 10:30:00,65.01,65.58,64.95,65.15,18137.0,62.4193,62.9666,62.3617,62.5538,18137.0
2024-10-02 11:00:00,65.09,65.39,65.08,65.33,23325.0,62.4962,62.7842,62.4865,62.7266,23325.0
2024-10-02 11:30:00,65.32,65.34,64.91,64.91,21497.0,62.717,62.7362,62.3233,62.3233,21497.0
2024-10-02 12:00:00,64.89,64.96,64.81,64.81,10288.0,62.3041,62.3713,62.2273,62.2273,10288.0
2024-10-02 12:30:00,64.81,64.81,64.64,64.69,12526.0,62.2273,62.2273,62.0641,62.1121,12526.0
2024-10-02 13:00:00,64.67,64.82,64.66,64.77,10263.0,62.0929,62.2369,62.0833,62.1889,10263.0
2024-10-02 13:30:00,64.78,64.85,64.53,64.53,17714.0,62.1985,62.2657,61.9585,61.9585,17714.0
2024-10-02 14:00:00,64.53,64.56,64.36,64.44,50950.0,61.9585,61.9873,61.7952,61.8721,50950.0
2024-10-02 14:30:00,64.44,64.48,64.24,64.44,66425.0,61.8721,61.9105,61.68,61.8721,66425.0
2024-10-02 15:00:00,64.43,64.5,64.29,64.36,105806.0,61.8625,61.9297,61.728,61.7952,105806.0
2024-10-02 15:30:00,64.37,64.43,64.15,64.17,256123.0,61.8048,61.8625,61.5936,61.6128,256123.0
2024-10-03 09:30:00,63.79,64.08,63.54,63.73,15780.0,61.248,61.5264,61.0079,61.1903,15780.0
2024-10-03 10:00:00,63.65,64.02,62.91,63.1,22970.0,61.1135,61.4688,60.403,60.5855,22970.0
2024-10-03 10:30:00,63.05,63.6,63.0,63.47,27284.0,60.5374,61.0655,60.4894,60.9407,27284.0
2024-10-03 11:00:00,63.51,63.99,63.41,63.93,24010.0,60.9791,61.44,60.8831,61.3824,24010.0
2024-10-03 11:30:00,63.94,64.14,63.88,64.12,18311.0,61.392,61.584,61.3344,61.5648,18311.0
2024-10-03 12:00:00,64.11,64.21,63.9,63.97,18007.0,61.5552,61.6512,61.3536,61.4208,18007.0
2024-10-03 12:30:00,63.96,64.09,63.92,63.99,24983.0,61.4112,61.536,61.3728,61.44,24983.0
2024-10-03 13:00:00,64.01,64.3,63.97,64.11,34576.0,61.4592,61.7376,61.4208,61.5552,34576.0
2024-10-03 13:30:00,64.08,64.37,64.07,64.36,13290.0,61.5264,61.8048,61.5168,61.7952,13290.0
2024-10-03 14:00:00,64.35,64.86,64.33,64.86,24472.0,61.7856,62.2753,61.7664,62.2753,24472.0
2024-10-03 14:30:00,64.86,64.9,64.59,64.78,30894.0,62.2753,62.3137,62.0161,62.1985,30894.0
2024-10-03 15:00:00,64.77,65.03,64.74,64.97,36485.0,62.1889,62.4385,62.1601,62.3809,36485.0
2024-10-03 15:30:00,64.97,65.16,64.75,65.05,211832.0,62.3809,62.5634,62.1697,62.4577,211832.0
2024-10-04 09:30:00,65.2,65.68,64.81,64.88,16390.0,62.6018,63.0626,62.2273,62.2945,16390.0
2024-10-04 10:00:00,65.0,65.46,64.66,65.24,32713.0,62.4097,62.8514,62.0833,62.6402,32713.0
2024-10-04 10:30:00,65.27,65.4,65.02,65.09,26203.0,62.669,62.7938,62.4289,62.4962,26203.0
2024-10-04 11:00:00,65.13,65.26,65.06,65.23,17428.0,62.5346,62.6594,62.4673,62.6306,17428.0
2024-10-04 11:30:00,65.18,65.18,64.81,64.97,17568.0,62.5826,62.5826,62.2273,62.3809,17568.0
2024-10-04 12:00:00,64.93,65.15,64.9,64.9,13718.0,62.3425,62.5538,62.3137,62.3137,13718.0
2024-10-04 12:30:00,64.96,65.12,64.84,65.0,21819.0,62.3713,62.525,62.2561,62.4097,21819.0
2024-10-04 13:00:00,65.03,65.15,64.94,64.98,9210.0,62.4385,62.5538,62.3521,62.3905,9210.0
2024-10-04 13:30:00,64.99,65.1,64.87,64.9,21382.0,62.4001,62.5058,62.2849,62.3137,21382.0
2024-10-04 14:00:00,64.85,64.89,64.7,64.79,12111.0,62.2657,62.3041,62.1217,62.2081,12111.0
2024-10-04 14:30:00,64.78,64.82,64.5,64.67,39656.0,62.1985,62.2369,61.9297,62.0929,39656.0
2024-10-04 15:00:00,64.67,64.69,64.57,64.64,45197.0,62.0929,62.1121,61.9969,62.0641,45197.0
2024-10-04 15:30:00,64.66,65.07,64.63,64.77,124552.0,62.0833,62.4769,62.0545,62.1889,124552.0
2024-10-07 09:30:00,64.36,64.53,62.4,62.4,43187.0,61.7952,61.9585,59.9133,59.9133,43187.0
2024-10-07 10:00:00,62.36,62.53,61.27,61.31,65273.0,59.8749,60.0382,58.8284,58.8668,65273.0
2024-10-07 10:30:00,61.3,61.56,60.81,60.96,66167.0,58.8572,59.1068,58.3867,58.5307,66167.0
2024-10-07 11:00:00,60.91,60.91,60.22,60.3,33193.0,58.4827,58.4827,57.8202,57.897,33193.0
2024-10-07 11:30:00,60.25,60.47,60.08,60.42,40308.0,57.849,58.0603,57.6858,58.0123,40308.0
2024-10-07 12:00:00,60.45,60.53,60.15,60.33,39209.0,58.0411,58.1179,57.753,57.9258,39209.0
2024-10-07 12:30:00,60.33,61.09,60.32,60.95,56686.0,57.9258,58.6556,57.9162,58.5211,56686.0
2024-10-07 13:00:00,60.93,61.03,60.83,61.03,152953.0,58.5019,58.5979,58.4059,58.5979,152953.0
2024-10-07 13:30:00,60.97,61.08,60.41,60.44,57671.0,58.5403,58.646,58.0026,58.0315,57671.0
2024-10-07 14:00:00,60.5,60.57,60.36,60.44,47099.0,58.0891,58.1563,57.9546,58.0315,47099.0
2024-10-07 14:30:00,60.42,60.59,60.23,60.39,43124.0,58.0123,58.1755,57.8298,57.9834,43124.0
2024-10-07 15:00:00,60.41,60.65,60.37,60.63,31610.0,58.0026,58.2331,57.9642,58.2139,31610.0
2024-10-07 15:30:00,60.63,61.02,60.47,60.88,278657.0,58.2139,58.5883,58.0603,58.4539,278657.0
2024-10-08 09:30:00,60.93,61.12,60.46,60.94,45898.0,58.5019,58.6844,58.0507,58.5115,45898.0
2024-10-08 10:00:00,61.02,61.1,60.38,60.48,62495.0,58.5883,58.6652,57.9738,58.0699,62495.0
2024-10-08 10:30:00,60.52,61.14,60.35,61.03,18914.0,58.1083,58.7036,57.945,58.5979,18914.0
2024-10-08 11:00:00,61.06,61.33,60.93,61.29,26408.0,58.6267,58.886,58.5019,58.8476,26408.0
2024-10-08 11:30:00,61.27,61.46,60.98,61.13,82090.0,58.8284,59.0108,58.5499,58.694,82090.0
2024-10-08 12:00:00,61.16,61.49,61.14,61.49,20516.0,58.7228,59.0396,58.7036,59.0396,20516.0
2024-10-08 12:30:00,61.48,61.49,61.03,61.03,18570.0,59.03,59.0396,58.5979,58.5979,18570.0
2024-10-08 13:00:00,61.03,61.48,60.91,61.36,58093.0,58.5979,59.03,58.4827,58.9148,58093.0
2024-10-08 13:30:00,61.33,61.43,61.23,61.39,23835.0,58.886,58.982,58.79,58.9436,23835.0
2024-10-08 14:00:00,61.39,61.42,61.21,61.24,37064.0,58.9436,58.9724,58.7708,58.7996,37064.0
2024-10-08 14:30:00,61.24,61.25,61.0,61.25,46691.0,58.7996,58.8092,58.5691,58.8092,46691.0
2024-10-08 15:00:00,61.24,61.3,61.21,61.25,50776.0,58.7996,58.8572,58.7708,58.8092,50776.0
2024-10-08 15:30:00,61.24,61.35,60.98,61.18,240444.0,58.7996,58.9052,58.5499,58.742,240444.0
2024-10-09 09:30:00,61.07,61.88,61.07,61.71,57162.0,58.6363,59.4141,58.6363,59.2508,57162.0
2024-10-09 10:00:00,61.71,61.88,60.73,60.79,46587.0,59.2508,59.4141,58.3099,58.3675,46587.0
2024-10-09 10:30:00,60.79,61.1,60.62,60.75,61942.0,58.3675,58.6652,58.2043,58.3291,61942.0
2024-10-09 11:00:00,60.78,61.38,60.78,61.38,60771.0,58.3579,58.934,58.3579,58.934,60771.0
2024-10-09 11:30:00,61.34,61.67,61.16,61.48,30191.0,58.8956,59.2124,58.7228,59.03,30191.0
2024-10-09 12:00:00,61.46,61.61,61.31,61.52,35161.0,59.0108,59.1548,58.8668,59.0684,35161.0
2024-10-09 12:30:00,61.54,61.54,61.21,61.24,23193.0,59.0876,59.0876,58.7708,58.7996,23193.0
2024-10-09 13:00:00,61.25,61.46,61.17,61.4,20455.0,58.8092,59.0108,58.7324,58.9532,20455.0
2024-10-09 13:30:00,61.44,61.54,61.34,61.41,24091.0,58.9916,59.0876,58.8956,58.9628,24091.0
2024-10-09 14:00:00,61.38,61.44,61.02,61.03,18196.0,58.934,58.9916,58.5883,58.5979,18196.0
2024-10-09 14:30:00,61.0,61.31,60.95,61.28,25571.0,58.5691,58.8668,58.5211,58.838,25571.0
2024-10-09 15:00:00,61.26,61.36,61.08,61.36,48308.0,58.8188,58.9148,58.646,58.9148,48308.0
2024-10-09 15:30:00,61.43,61.43,60.71,60.75,181066.0,58.982,58.982,58.2907,58.3291,181066.0
2024-10-10 09:30:00,60.25,60.85,60.18,60.58,27997.0,57.849,58.4251,57.7818,58.1659,27997.0
2024-10-10 10:00:00,60.64,60.74,60.36,60.55,32459.0,58.2235,58.3195,57.9546,58.1371,32459.0
2024-10-10 10:30:00,60.55,60.64,60.41,60.42,22717.0,58.1371,58.2235,58.0026,58.0123,22717.0
2024-10-10 11:00:00,60.42,60.67,60.37,60.46,24138.0,58.0123,58.2523,57.9642,58.0507,24138.0
2024-10-10 11:30:00,60.46,60.56,60.19,60.19,18270.0,58.0507,58.1467,57.7914,57.7914,18270.0
2024-10-10 12:00:00,60.24,60.58,60.24,60.55,29501.0,57.8394,58.1659,57.8394,58.1371,29501.0
2024-10-10 12:30:00,60.57,60.64,60.52,60.58,20745.0,58.1563,58.2235,58.1083,58.1659,20745.0
2024-10-10 13:00:00,60.56,60.74,60.56,60.66,18114.0,58.1467,58.3195,58.1467,58.2427,18114.0
2024-10-10 13:30:00,60.64,60.69,60.59,60.66,17166.0,58.2235,58.2715,58.1755,58.2427,17166.0
2024-10-10 14:00:00,60.68,60.71,60.34,60.46,21124.0,58.2619,58.2907,57.9354,58.0507,21124.0
2024-10-10 14:30:00,60.45,60.6,60.41,60.56,15455.0,58.0411,58.1851,58.0026,58.1467,15455.0
2024-10-10 15:00:00,60.57,60.69,60.49,60.56,32085.0,58.1563,58.2715,58.0795,58.1467,32085.0
2024-10-10 15:30:00,60.57,60.79,60.56,60.7,110290.0,58.1563,58.3675,58.1467,58.2811,110290.0
2024-10-11 09:30:00,60.68,61.37,60.64,60.93,27583.0,58.2619,58.9244,58.2235,58.5019,27583.0
2024-10-11 10:00:00,60.93,61.06,60.73,60.96,20442.0,58.5019,58.6267,58.3099,58.5307,20442.0
2024-10-11 10:30:00,60.91,61.41,60.91,61.17,32348.0,58.4827,58.9628,58.4827,58.7324,32348.0
2024-10-11 11:00:00,61.2,61.37,61.09,61.33,29163.0,58.7612,58.9244,58.6556,58.886,29163.0
2024-10-11 11:30:00,61.34,61.69,61.32,61.59,35230.0,58.8956,59.2316,58.8764,59.1356,35230.0
2024-10-11 12:00:00,61.58,61.73,61.52,61.63,26191.0,59.126,59.27,59.0684,59.174,26191.0
2024-10-11 12:30:00,61.63,61.72,61.49,61.59,18355.0,59.174,59.2604,59.0396,59.1356,18355.0
2024-10-11 13:00:00,61.59,61.79,61.59,61.79,16007.0,59.1356,59.3277,59.1356,59.3277,16007.0
2024-10-11 13:30:00,61.77,61.77,61.5,61.6,22093.0,59.3085,59.3085,59.0492,59.1452,22093.0
2024-10-11 14:00:00,61.61,61.67,61.55,61.61,17169.0,59.1548,59.2124,59.0972,59.1548,17169.0
2024-10-11 14:30:00,61.61,61.79,61.58,61.75,21578.0,59.1548,59.3277,59.126,59.2893,21578.0
2024-10-11 15:00:00,61.74,61.87,61.67,61.67,29519.0,59.2796,59.4045,59.2124,59.2124,29519.0
2024-10-11 15:30:00,61.71,61.85,61.55,61.82,148426.0,59.2508,59.3853,59.0972,59.3565,148426.0
2024-10-14 09:30:00,61.55,62.32,61.44,62.23,23535.0,59.0972,59.8365,58.9916,59.7501,23535.0
2024-10-14 10:00:00,62.16,63.44,62.02,62.92,120397.0,59.6829,60.9119,59.5485,60.4126,120397.0
2024-10-14 10:30:00,63.0,63.27,62.82,62.87,175938.0,60.4894,60.7487,60.3166,60.3646,175938.0
2024-10-14 11:00:00,62.85,63.33,62.8,63.13,72704.0,60.3454,60.8063,60.2974,60.6143,72704.0
2024-10-14 11:30:00,63.15,63.65,63.1,63.59,25686.0,60.6335,61.1135,60.5855,61.0559,25686.0
2024-10-14 12:00:00,63.65,64.0,63.65,63.97,69050.0,61.1135,61.4496,61.1135,61.4208,69050.0
2024-10-14 12:30:00,64.0,64.03,63.83,63.98,34825.0,61.4496,61.4784,61.2864,61.4304,34825.0
2024-10-14 13:00:00,63.99,63.99,63.68,63.69,19421.0,61.44,61.44,61.1423,61.1519,19421.0
2024-10-14 13:30:00,63.67,64.02,63.64,63.85,33762.0,61.1327,61.4688,61.1039,61.3056,33762.0
2024-10-14 14:00:00,63.9,64.03,63.81,64.02,33644.0,61.3536,61.4784,61.2672,61.4688,33644.0
2024-10-14 14:30:00,64.02,64.03,63.82,63.89,34512.0,61.4688,61.4784,61.2768,61.344,34512.0
2024-10-14 15:00:00,63.91,64.42,63.9,64.23,116507.0,61.3632,61.8529,61.3536,61.6704,116507.0
2024-10-14 15:30:00,64.25,64.29,63.82,63.9,243137.0,61.6896,61.728,61.2768,61.3536,243137.0
2024-10-15 09:30:00,63.96,64.97,63.48,64.96,24105.0,61.4112,62.3809,60.9503,62.3713,24105.0
2024-10-15 10:00:00,65.04,65.41,64.64,65.34,39469.0,62.4481,62.8034,62.0641,62.7362,39469.0
2024-10-15 10:30:00,65.44,66.2,65.35,65.89,70197.0,62.8322,63.5619,62.7458,63.2643,70197.0
2024-10-15 11:00:00,65.9,66.0,65.66,65.81,60217.0,63.2739,63.3699,63.0434,63.1875,60217.0
2024-10-15 11:30:00,65.9,66.59,65.81,66.06,50591.0,63.2739,63.9364,63.1875,63.4275,50591.0
2024-10-15 12:00:00,65.99,66.39,65.89,66.3,38848.0,63.3603,63.7443,63.2643,63.6579,38848.0
2024-10-15 12:30:00,66.24,66.24,66.07,66.17,17392.0,63.6003,63.6003,63.4371,63.5331,17392.0
2024-10-15 13:00:00,66.16,66.31,66.04,66.16,27920.0,63.5235,63.6675,63.4083,63.5235,27920.0
2024-10-15 13:30:00,66.19,66.49,66.16,66.34,17856.0,63.5523,63.8404,63.5235,63.6963,17856.0
2024-10-15 14:00:00,66.34,66.39,66.21,66.21,14474.0,63.6963,63.7443,63.5715,63.5715,14474.0
2024-10-15 14:30:00,66.22,66.37,66.2,66.25,23399.0,63.5811,63.7251,63.5619,63.6099,23399.0
2024-10-15 15:00:00,66.23,66.23,65.91,65.93,19571.0,63.5907,63.5907,63.2835,63.3027,19571.0
2024-10-15 15:30:00,65.94,66.09,65.78,66.09,198480.0,63.3123,63.4563,63.1587,63.4563,198480.0
2024-10-16 09:30:00,66.56,67.62,66.43,67.49,37869.0,63.9076,64.9253,63.7828,64.8005,37869.0
2024-10-16 10:00:00,67.54,68.29,67.54,68.17,41487.0,64.8485,65.5686,64.8485,65.4534,41487.0
2024-10-16 10:30:00,68.09,68.55,68.03,68.38,48595.0,65.3766,65.8183,65.319,65.655,48595.0
2024-10-16 11:00:00,68.36,68.69,68.0,68.03,62059.0,65.6358,65.9527,65.2902,65.319,62059.0
2024-10-16 11:30:00,68.03,68.07,67.74,67.78,54254.0,65.319,65.3574,65.0405,65.079,54254.0
2024-10-16 12:00:00,67.78,67.91,67.11,67.11,120968.0,65.079,65.2038,64.4357,64.4357,120968.0
2024-10-16 12:30:00,67.14,67.53,67.07,67.42,63424.0,64.4645,64.8389,64.3972,64.7333,63424.0
2024-10-16 13:00:00,67.45,67.45,67.11,67.41,28198.0,64.7621,64.7621,64.4357,64.7237,28198.0
2024-10-16 13:30:00,67.38,67.51,67.3,67.37,26283.0,64.6949,64.8197,64.6181,64.6853,26283.0
2024-10-16 14:00:00,67.37,67.41,67.0,67.06,35466.0,64.6853,64.7237,64.33,64.3876,35466.0
2024-10-16 14:30:00,67.05,67.26,67.05,67.19,67167.0,64.378,64.5797,64.378,64.5125,67167.0
2024-10-16 15:00:00,67.19,67.33,67.11,67.33,42594.0,64.5125,64.6469,64.4357,64.6469,42594.0
2024-10-16 15:30:00,67.34,67.43,67.05,67.31,230078.0,64.6565,64.7429,64.378,64.6277,230078.0
2024-10-17 09:30:00,66.92,67.18,66.41,66.63,18247.0,64.2532,64.5029,63.7635,63.9748,18247.0
2024-10-17 10:00:00,66.57,67.2,66.57,67.13,16734.0,63.9172,64.5221,63.9172,64.4549,16734.0
2024-10-17 10:30:00,67.13,67.2,66.44,66.61,49771.0,64.4549,64.5221,63.7924,63.9556,49771.0
2024-10-17 11:00:00,66.52,66.52,66.27,66.42,20311.0,63.8692,63.8692,63.6291,63.7731,20311.0
2024-10-17 11:30:00,66.42,66.55,66.16,66.3,46961.0,63.7731,63.898,63.5235,63.6579,46961.0
2024-10-17 12:00:00,66.32,66.59,66.27,66.34,31491.0,63.6771,63.9364,63.6291,63.6963,31491.0
2024-10-17 12:30:00,66.34,66.53,66.34,66.5,31581.0,63.6963,63.8788,63.6963,63.85,31581.0
2024-10-17 13:00:00,66.5,66.51,66.33,66.35,32035.0,63.85,63.8596,63.6867,63.7059,32035.0
2024-10-17 13:30:00,66.35,66.42,66.25,66.31,21904.0,63.7059,63.7731,63.6099,63.6675,21904.0
2024-10-17 14:00:00,66.32,66.66,66.23,66.55,71501.0,63.6771,64.0036,63.5907,63.898,71501.0
2024-10-17 14:30:00,66.55,66.62,66.37,66.46,27948.0,63.898,63.9652,63.7251,63.8116,27948.0
2024-10-17 15:00:00,66.46,66.47,66.23,66.42,32008.0,63.8116,63.8212,63.5907,63.7731,32008.0
2024-10-17 15:30:00,66.44,66.98,66.29,66.93,191314.0,63.7924,64.3108,63.6483,64.2628,191314.0
2024-10-18 09:30:00,67.07,67.74,66.66,67.31,29085.0,64.3972,65.0405,64.0036,64.6277,29085.0
2024-10-18 10:00:00,67.27,67.69,67.26,67.66,24167.0,64.5893,64.9925,64.5797,64.9637,24167.0
2024-10-18 10:30:00,67.69,67.97,67.52,67.68,38357.0,64.9925,65.2614,64.8293,64.9829,38357.0
2024-10-18 11:00:00,67.66,67.7,67.18,67.33,16994.0,64.9637,65.0021,64.5029,64.6469,16994.0
2024-10-18 11:30:00,67.3,67.36,67.12,67.34,18416.0,64.6181,64.6757,64.4453,64.6565,18416.0
2024-10-18 12:00:00,67.34,67.35,67.07,67.19,21501.0,64.6565,64.6661,64.3972,64.5125,21501.0
2024-10-18 12:30:00,67.24,67.43,67.24,67.31,18842.0,64.5605,64.7429,64.5605,64.6277,18842.0
2024-10-18 13:00:00,67.33,67.38,67.22,67.25,16642.0,64.6469,64.6949,64.5413,64.5701,16642.0
2024-10-18 13:30:00,67.25,67.43,67.24,67.3,19559.0,64.5701,64.7429,64.5605,64.6181,19559.0
2024-10-18 14:00:00,67.29,67.5,67.21,67.5,20787.0,64.6085,64.8101,64.5317,64.8101,20787.0
2024-10-18 14:30:00,67.5,67.55,67.38,67.44,31164.0,64.8101,64.8581,64.6949,64.7525,31164.0
2024-10-18 15:00:00,67.42,67.43,67.26,67.28,27572.0,64.7333,64.7429,64.5797,64.5989,27572.0
2024-10-18 15:30:00,67.29,67.49,67.08,67.47,169129.0,64.6085,64.8005,64.4068,64.7813,169129.0
2024-10-21 09:30:00,67.51,67.83,67.22,67.61,34578.0,64.8197,65.127,64.5413,64.9157,34578.0
2024-10-21 10:00:00,67.62,67.79,67.25,67.38,62428.0,64.9253,65.0886,64.5701,64.6949,62428.0
2024-10-21 10:30:00,67.36,67.58,66.9,66.9,41509.0,64.6757,64.8869,64.234,64.234,41509.0
2024-10-21 11:00:00,66.92,66.92,66.41,66.44,25771.0,64.2532,64.2532,63.7635,63.7924,25771.0
2024-10-21 11:30:00,66.44,66.57,66.3,66.55,28867.0,63.7924,63.9172,63.6579,63.898,28867.0
2024-10-21 12:00:00,66.58,67.0,66.49,66.9,39636.0,63.9268,64.33,63.8404,64.234,39636.0
2024-10-21 12:30:00,66.9,67.07,66.79,66.87,36663.0,64.234,64.3972,64.1284,64.2052,36663.0
2024-10-21 13:00:00,66.86,66.98,66.82,66.85,21954.0,64.1956,64.3108,64.1572,64.186,21954.0
2024-10-21 13:30:00,66.85,66.87,66.53,66.69,30508.0,64.186,64.2052,63.8788,64.0324,30508.0
2024-10-21 14:00:00,66.7,66.95,66.69,66.83,34635.0,64.042,64.282,64.0324,64.1668,34635.0
2024-10-21 14:30:00,66.85,67.0,66.78,66.97,32239.0,64.186,64.33,64.1188,64.3012,32239.0
2024-10-21 15:00:00,66.97,67.32,66.97,67.15,43352.0,64.3012,64.6373,64.3012,64.4741,43352.0
2024-10-21 15:30:00,67.14,67.4,67.09,67.3,242518.0,64.4645,64.7141,64.4165,64.6181,242518.0
2024-10-22 09:30:00,67.17,67.17,66.45,66.71,34707.0,64.4933,64.4933,63.802,64.0516,34707.0
2024-10-22 10:00:00,66.77,67.35,66.7,67.35,17857.0,64.1092,64.6661,64.042,64.6661,17857.0
2024-10-22 10:30:00,67.3,67.68,67.21,67.3,39573.0,64.6181,64.9829,64.5317,64.6181,39573.0
2024-10-22 11:00:00,67.27,67.3,67.04,67.05,28175.0,64.5893,64.6181,64.3684,64.378,28175.0
2024-10-22 11:30:00,67.01,67.18,66.89,67.09,61014.0,64.3396,64.5029,64.2244,64.4165,61014.0
2024-10-22 12:00:00,67.08,67.08,66.7,66.9,37263.0,64.4068,64.4068,64.042,64.234,37263.0
2024-10-22 12:30:00,66.94,67.0,66.52,66.62,39806.0,64.2724,64.33,63.8692,63.9652,39806.0
2024-10-22 13:00:00,66.53,66.62,66.16,66.36,20807.0,63.8788,63.9652,63.5235,63.7155,20807.0
2024-10-22 13:30:00,66.34,66.52,66.33,66.49,32236.0,63.6963,63.8692,63.6867,63.8404,32236.0
2024-10-22 14:00:00,66.52,66.68,66.42,66.68,51867.0,63.8692,64.0228,63.7731,64.0228,51867.0
2024-10-22 14:30:00,66.65,66.78,66.41,66.44,32388.0,63.994,64.1188,63.7635,63.7924,32388.0
2024-10-22 15:00:00,66.44,66.52,66.07,66.12,53580.0,63.7924,63.8692,63.4371,63.4851,53580.0
2024-10-22 15:30:00,66.13,66.44,66.09,66.36,168646.0,63.4947,63.7924,63.4563,63.7155,168646.0
2024-10-23 09:30:00,66.02,66.6,66.02,66.53,22591.0,63.3891,63.946,63.3891,63.8788,22591.0
2024-10-23 10:00:00,66.46,66.46,65.67,65.87,33937.0,63.8116,63.8116,63.053,63.2451,33937.0
2024-10-23 10:30:00,65.9,66.1,65.78,65.93,51726.0,63.2739,63.4659,63.1587,63.3027,51726.0
2024-10-23 11:00:00,65.91,65.91,65.53,65.63,28306.0,63.2835,63.2835,62.9186,63.0146,28306.0
2024-10-23 11:30:00,65.61,66.28,65.59,66.22,31105.0,62.9954,63.6387,62.9762,63.5811,31105.0
2024-10-23 12:00:00,66.2,66.28,65.94,65.94,22874.0,63.5619,63.6387,63.3123,63.3123,22874.0
2024-10-23 12:30:00,65.92,66.06,65.85,65.91,15783.0,63.2931,63.4275,63.2259,63.2835,15783.0
2024-10-23 13:00:00,65.92,65.93,65.65,65.82,10601.0,63.2931,63.3027,63.0338,63.1971,10601.0
2024-10-23 13:30:00,65.78,65.82,65.57,65.71,20696.0,63.1587,63.1971,62.957,63.0914,20696.0
2024-10-23 14:00:00,65.65,65.7,65.44,65.62,21234.0,63.0338,63.0818,62.8322,63.005,21234.0
2024-10-23 14:30:00,65.61,65.76,65.57,65.69,26184.0,62.9954,63.1395,62.957,63.0722,26184.0
2024-10-23 15:00:00,65.71,65.84,65.62,65.64,32101.0,63.0914,63.2163,63.005,63.0242,32101.0
2024-10-23 15:30:00,65.62,65.73,65.49,65.53,212019.0,63.005,63.1106,62.8802,62.9186,212019.0
2024-10-24 09:30:00,65.86,66.65,65.56,66.46,39264.0,63.2355,63.994,62.9474,63.8116,39264.0
2024-10-24 10:00:00,66.57,66.57,65.73,66.13,73792.0,63.9172,63.9172,63.1106,63.4947,73792.0
2024-10-24 10:30:00,66.08,66.13,65.88,66.1,37530.0,63.4467,63.4947,63.2547,63.4659,37530.0
2024-10-24 11:00:00,66.12,66.24,66.03,66.21,17608.0,63.4851,63.6003,63.3987,63.5715,17608.0
2024-10-24 11:30:00,66.21,66.22,65.9,65.95,24162.0,63.5715,63.5811,63.2739,63.3219,24162.0
2024-10-24 12:00:00,65.92,66.04,65.87,65.98,23592.0,63.2931,63.4083,63.2451,63.3507,23592.0
2024-10-24 12:30:00,65.99,66.25,65.9,66.21,27323.0,63.3603,63.6099,63.2739,63.5715,27323.0
2024-10-24 13:00:00,66.23,66.24,65.94,66.0,19943.0,63.5907,63.6003,63.3123,63.3699,19943.0
2024-10-24 13:30:00,66.0,66.19,65.98,66.03,22493.0,63.3699,63.5523,63.3507,63.3987,22493.0
2024-10-24 14:00:00,66.05,66.1,65.67,65.71,33321.0,63.4179,63.4659,63.053,63.0914,33321.0
2024-10-24 14:30:00,65.71,65.93,65.63,65.9,29786.0,63.0914,63.3027,63.0146,63.2739,29786.0
2024-10-24 15:00:00,65.88,65.97,65.73,65.94,52988.0,63.2547,63.3411,63.1106,63.3123,52988.0
2024-10-24 15:30:00,65.96,65.97,65.56,65.65,232238.0,63.3315,63.3411,62.9474,63.0338,232238.0
2024-10-25 09:30:00,64.0,64.12,59.2,60.64,471222.0,61.4496,61.5648,56.8409,58.2235,471222.0
2024-10-25 10:00:00,60.64,63.23,60.63,63.16,235248.0,58.2235,60.7103,58.2139,60.6431,235248.0
2024-10-25 10:30:00,63.07,63.29,60.27,60.65,228947.0,60.5566,60.7679,57.8682,58.2331,228947.0
2024-10-25 11:00:00,60.64,61.05,59.85,60.3,98026.0,58.2235,58.6171,57.465,57.897,98026.0
2024-10-25 11:30:00,60.19,60.74,59.98,60.69,139936.0,57.7914,58.3195,57.5898,58.2715,139936.0
2024-10-25 12:00:00,60.7,61.21,60.6,61.07,82366.0,58.2811,58.7708,58.1851,58.6363,82366.0
2024-10-25 12:30:00,61.05,61.1,60.55,60.84,120571.0,58.6171,58.6652,58.1371,58.4155,120571.0
2024-10-25 13:00:00,60.82,61.05,60.52,60.62,88395.0,58.3963,58.6171,58.1083,58.2043,88395.0
2024-10-25 13:30:00,60.57,60.62,60.04,60.61,147207.0,58.1563,58.2043,57.6474,58.1947,147207.0
2024-10-25 14:00:00,60.57,60.71,59.03,59.51,306764.0,58.1563,58.2907,56.6776,57.1385,306764.0
2024-10-25 14:30:00,59.51,59.76,58.63,58.97,267232.0,57.1385,57.3786,56.2936,56.62,267232.0
2024-10-25 15:00:00,58.93,59.02,57.52,57.65,407480.0,56.5816,56.668,55.2278,55.3526,407480.0
2024-10-25 15:30:00,57.63,57.89,56.87,56.93,886382.0,55.3334,55.5831,54.6037,54.6613,886382.0
2024-10-28 09:30:00,57.25,58.11,57.0,57.59,79455.0,54.9686,55.7943,54.7285,55.295,79455.0
2024-10-28 10:00:00,57.59,57.59,56.94,56.98,94230.0,55.295,55.295,54.6709,54.7093,94230.0
2024-10-28 10:30:00,57.0,57.14,56.69,56.69,91059.0,54.7285,54.863,54.4309,54.4309,91059.0
2024-10-28 11:00:00,56.69,57.44,56.5,57.2,124505.0,54.4309,55.151,54.2485,54.9206,124505.0
2024-10-28 11:30:00,57.18,57.24,56.68,56.84,55285.0,54.9014,54.959,54.4213,54.5749,55285.0
2024-10-28 12:00:00,56.87,57.03,56.75,56.79,58876.0,54.6037,54.7573,54.4885,54.5269,58876.0
2024-10-28 12:30:00,56.79,56.82,56.29,56.55,57498.0,54.5269,54.5557,54.0468,54.2965,57498.0
2024-10-28 13:00:00,56.53,56.57,56.32,56.47,45299.0,54.2773,54.3157,54.0756,54.2197,45299.0
2024-10-28 13:30:00,56.46,56.57,56.27,56.39,70396.0,54.2101,54.3157,54.0276,54.1428,70396.0
2024-10-28 14:00:00,56.37,56.57,56.37,56.4,70875.0,54.1236,54.3157,54.1236,54.1524,70875.0
2024-10-28 14:30:00,56.36,56.96,56.35,56.86,58819.0,54.114,54.6901,54.1044,54.5941,58819.0
2024-10-28 15:00:00,56.86,57.02,56.56,56.89,81373.0,54.5941,54.7477,54.3061,54.6229,81373.0
2024-10-28 15:30:00,56.89,57.0,56.34,56.38,381305.0,54.6229,54.7285,54.0948,54.1332,381305.0
2024-10-29 09:30:00,56.39,57.51,56.24,56.98,64866.0,54.1428,55.2182,53.9988,54.7093,64866.0
2024-10-29 10:00:00,56.95,57.07,56.6,56.61,61083.0,54.6805,54.7957,54.3445,54.3541,61083.0
2024-10-29 10:30:00,56.65,56.71,56.26,56.47,31297.0,54.3925,54.4501,54.018,54.2197,31297.0
2024-10-29 11:00:00,56.5,56.7,56.17,56.24,34145.0,54.2485,54.4405,53.9316,53.9988,34145.0
2024-10-29 11:30:00,56.24,56.43,56.07,56.19,33322.0,53.9988,54.1813,53.8356,53.9508,33322.0
2024-10-29 12:00:00,56.21,56.4,56.12,56.13,31778.0,53.97,54.1524,53.8836,53.8932,31778.0
2024-10-29 12:30:00,56.12,56.13,55.53,55.81,473400.0,53.8836,53.8932,53.3171,53.586,473400.0
2024-10-29 13:00:00,55.8,55.8,55.43,55.53,99061.0,53.5764,53.5764,53.2211,53.3171,99061.0
2024-10-29 13:30:00,55.54,56.03,55.43,55.86,47561.0,53.3267,53.7972,53.2211,53.634,47561.0
2024-10-29 14:00:00,55.86,56.08,55.8,56.07,38224.0,53.634,53.8452,53.5764,53.8356,38224.0
2024-10-29 14:30:00,56.06,56.22,55.74,56.06,78303.0,53.826,53.9796,53.5188,53.826,78303.0
2024-10-29 15:00:00,56.08,56.35,56.06,56.32,51900.0,53.8452,54.1044,53.826,54.0756,51900.0
2024-10-29 15:30:00,56.32,56.42,55.7,55.83,370358.0,54.0756,54.1717,53.4803,53.6052,370358.0
2024-10-30 09:30:00,55.77,56.83,55.77,56.66,30283.0,53.5476,54.5653,53.5476,54.4021,30283.0
2024-10-30 10:00:00,56.75,56.75,56.19,56.24,19180.0,54.4885,54.4885,53.9508,53.9988,19180.0
2024-10-30 10:30:00,56.28,56.29,55.57,55.62,21011.0,54.0372,54.0468,53.3555,53.4035,21011.0
2024-10-30 11:00:00,55.57,55.66,55.3,55.39,35758.0,53.3555,53.4419,53.0963,53.1827,35758.0
2024-10-30 11:30:00,55.48,55.75,55.4,55.75,21149.0,53.2691,53.5284,53.1923,53.5284,21149.0
2024-10-30 12:00:00,55.75,55.77,55.36,55.37,15314.0,53.5284,53.5476,53.1539,53.1635,15314.0
2024-10-30 12:30:00,55.36,55.77,55.3,55.73,22527.0,53.1539,53.5476,53.0963,53.5091,22527.0
2024-10-30 13:00:00,55.75,55.92,55.54,55.65,25823.0,53.5284,53.6916,53.3267,53.4323,25823.0
2024-10-30 13:30:00,55.55,55.58,55.33,55.41,28568.0,53.3363,53.3651,53.1251,53.2019,28568.0
2024-10-30 14:00:00,55.42,55.57,55.36,55.47,39565.0,53.2115,53.3555,53.1539,53.2595,39565.0
2024-10-30 14:30:00,55.46,55.56,55.34,55.48,29458.0,53.2499,53.3459,53.1347,53.2691,29458.0
2024-10-30 15:00:00,55.51,55.54,55.44,55.5,26257.0,53.2979,53.3267,53.2307,53.2883,26257.0
2024-10-30 15:30:00,55.5,55.63,55.38,55.62,220173.0,53.2883,53.4131,53.1731,53.4035,220173.0
2024-10-31 09:30:00,55.53,55.53,54.35,54.86,59054.0,53.3171,53.3171,52.1841,52.6738,59054.0
2024-10-31 10:00:00,55.0,55.08,54.4,54.47,119788.0,52.8082,52.8851,52.2321,52.2994,119788.0
2024-10-31 10:30:00,54.47,54.72,54.44,54.49,58977.0,52.2994,52.5394,52.2706,52.3186,58977.0
2024-10-31 11:00:00,54.55,54.55,54.04,54.23,80909.0,52.3762,52.3762,51.8865,52.0689,80909.0
2024-10-31 11:30:00,54.27,54.28,53.8,53.83,69264.0,52.1073,52.1169,51.6561,51.6849,69264.0
2024-10-31 12:00:00,53.86,54.41,53.8,54.04,78129.0,51.7137,52.2418,51.6561,51.8865,78129.0
2024-10-31 12:30:00,54.1,54.1,53.75,53.76,44195.0,51.9441,51.9441,51.6081,51.6177,44195.0
2024-10-31 13:00:00,53.81,54.29,53.53,54.07,92059.0,51.6657,52.1265,51.3968,51.9153,92059.0
2024-10-31 13:30:00,54.07,54.3,53.87,54.23,42250.0,51.9153,52.1361,51.7233,52.0689,42250.0
2024-10-31 14:00:00,54.24,54.75,54.09,54.63,38285.0,52.0785,52.5682,51.9345,52.453,38285.0
2024-10-31 14:30:00,54.67,54.8,54.44,54.66,64702.0,52.4914,52.6162,52.2706,52.4818,64702.0
2024-10-31 15:00:00,54.72,54.96,54.44,54.72,73842.0,52.5394,52.7698,52.2706,52.5394,73842.0
2024-10-31 15:30:00,54.71,54.93,54.53,54.69,277491.0,52.5298,52.741,52.357,52.5106,277491.0
2024-11-01 09:30:00,54.76,55.03,53.93,54.58,51546.0,52.5778,52.837,51.7809,52.405,51546.0
2024-11-01 10:00:00,54.51,54.62,53.39,53.75,122400.0,52.3378,52.4434,51.2624,51.6081,122400.0
2024-11-01 10:30:00,53.78,54.2,53.63,53.9,50129.0,51.6369,52.0401,51.4928,51.7521,50129.0
2024-11-01 11:00:00,53.93,54.26,53.67,54.15,54276.0,51.7809,52.0977,51.5312,51.9921,54276.0
2024-11-01 11:30:00,54.14,54.22,53.87,54.1,35092.0,51.9825,52.0593,51.7233,51.9441,35092.0
2024-11-01 12:00:00,54.18,54.25,54.0,54.03,29564.0,52.0209,52.0881,51.8481,51.8769,29564.0
2024-11-01 12:30:00,54.03,54.16,54.01,54.02,27152.0,51.8769,52.0017,51.8577,51.8673,27152.0
2024-11-01 13:00:00,54.06,54.49,54.01,54.43,57916.0,51.9057,52.3186,51.8577,52.261,57916.0
2024-11-01 13:30:00,54.46,54.46,54.01,54.14,47037.0,52.2898,52.2898,51.8577,51.9825,47037.0
2024-11-01 14:00:00,54.15,54.25,54.14,54.19,26275.0,51.9921,52.0881,51.9825,52.0305,26275.0
2024-11-01 14:30:00,54.17,54.29,54.13,54.26,32430.0,52.0113,52.1265,51.9729,52.0977,32430.0
2024-11-01 15:00:00,54.26,54.55,54.16,54.38,36664.0,52.0977,52.3762,52.0017,52.2129,36664.0
2024-11-01 15:30:00,54.36,54.4,54.0,54.01,197792.0,52.1937,52.2321,51.8481,51.8577,197792.0
2024-11-04 09:30:00,54.0,54.87,54.0,54.87,20884.0,51.8481,52.6834,51.8481,52.6834,20884.0
2024-11-04 10:00:00,54.84,55.12,54.39,54.48,23690.0,52.6546,52.9235,52.2225,52.309,23690.0
2024-11-04 10:30:00,54.51,54.74,54.38,54.43,38777.0,52.3378,52.5586,52.2129,52.261,38777.0
2024-11-04 11:00:00,54.43,54.43,53.86,53.99,41707.0,52.261,52.261,51.7137,51.8385,41707.0
2024-11-04 11:30:00,53.96,53.99,53.69,53.69,24605.0,51.8097,51.8385,51.5504,51.5504,24605.0
2024-11-04 12:00:00,53.72,53.89,53.68,53.86,17127.0,51.5792,51.7425,51.5408,51.7137,17127.0
2024-11-04 12:30:00,53.88,53.9,53.69,53.75,20937.0,51.7329,51.7521,51.5504,51.6081,20937.0
2024-11-04 13:00:00,53.73,53.77,53.64,53.71,17608.0,51.5888,51.6273,51.5024,51.5696,17608.0
2024-11-04 13:30:00,53.7,53.71,53.57,53.66,28152.0,51.56,51.5696,51.4352,51.5216,28152.0
2024-11-04 14:00:00,53.66,53.75,53.46,53.59,54700.0,51.5216,51.6081,51.3296,51.4544,54700.0
2024-11-04 14:30:00,53.59,53.65,53.44,53.54,44984.0,51.4544,51.512,51.3104,51.4064,44984.0
2024-11-04 15:00:00,53.55,53.91,53.55,53.72,45008.0,51.416,51.7617,51.416,51.5792,45008.0
2024-11-04 15:30:00,53.69,53.85,53.47,53.71,198063.0,51.5504,51.7041,51.3392,51.5696,198063.0
2024-11-05 09:30:00,53.5,54.02,53.33,53.6,25161.0,51.368,51.8673,51.2048,51.464,25161.0
2024-11-05 10:00:00,53.65,53.91,53.6,53.72,24092.0,51.512,51.7617,51.464,51.5792,24092.0
2024-11-05 10:30:00,53.69,54.06,53.64,53.85,45892.0,51.5504,51.9057,51.5024,51.7041,45892.0
2024-11-05 11:00:00,53.83,53.98,53.59,53.63,35866.0,51.6849,51.8289,51.4544,51.4928,35866.0
2024-11-05 11:30:00,53.63,53.88,53.5,53.79,25113.0,51.4928,51.7329,51.368,51.6465,25113.0
2024-11-05 12:00:00,53.77,53.77,53.57,53.66,12581.0,51.6273,51.6273,51.4352,51.5216,12581.0
2024-11-05 12:30:00,53.68,53.89,53.67,53.69,46295.0,51.5408,51.7425,51.5312,51.5504,46295.0
2024-11-05 13:00:00,53.7,53.72,53.4,53.45,17863.0,51.56,51.5792,51.272,51.32,17863.0
2024-11-05 13:30:00,53.43,53.76,53.41,53.66,34166.0,51.3008,51.6177,51.2816,51.5216,34166.0
2024-11-05 14:00:00,53.66,53.99,53.66,53.86,79777.0,51.5216,51.8385,51.5216,51.7137,79777.0
2024-11-05 14:30:00,53.85,53.99,53.73,53.98,55204.0,51.7041,51.8385,51.5888,51.8289,55204.0
2024-11-05 15:00:00,53.97,54.14,53.92,54.11,31585.0,51.8193,51.9825,51.7713,51.9537,31585.0
2024-11-05 15:30:00,54.11,54.27,53.97,54.0,219938.0,51.9537,52.1073,51.8193,51.8481,219938.0
2024-11-06 09:30:00,53.87,54.38,52.81,52.91,116699.0,51.7233,52.2129,50.7055,50.8015,116699.0
2024-11-06 10:00:00,52.91,53.39,52.68,52.69,35363.0,50.8015,51.2624,50.5807,50.5903,35363.0
2024-11-06 10:30:00,52.61,52.64,52.24,52.38,37899.0,50.5135,50.5423,50.1582,50.2926,37899.0
2024-11-06 11:00:00,52.4,52.53,51.98,52.22,54230.0,50.3118,50.4367,49.9086,50.139,54230.0
2024-11-06 11:30:00,52.2,52.4,52.08,52.36,29229.0,50.1198,50.3118,50.0046,50.2734,29229.0
2024-11-06 12:00:00,52.36,52.47,52.15,52.3,65154.0,50.2734,50.3791,50.0718,50.2158,65154.0
2024-11-06 12:30:00,52.31,52.61,52.28,52.53,56516.0,50.2254,50.5135,50.1966,50.4367,56516.0
2024-11-06 13:00:00,52.52,53.03,52.46,52.93,73098.0,50.4271,50.9167,50.3695,50.8207,73098.0
2024-11-06 13:30:00,52.88,53.02,52.57,52.89,58520.0,50.7727,50.9071,50.4751,50.7823,58520.0
2024-11-06 14:00:00,52.9,52.94,52.58,52.7,126347.0,50.7919,50.8303,50.4847,50.5999,126347.0
2024-11-06 14:30:00,52.69,52.92,52.66,52.9,110379.0,50.5903,50.8111,50.5615,50.7919,110379.0
2024-11-06 15:00:00,52.93,53.06,52.71,52.95,162075.0,50.8207,50.9455,50.6095,50.8399,162075.0
2024-11-06 15:30:00,52.96,53.15,52.59,52.59,454886.0,50.8495,51.032,50.4943,50.4943,454886.0
2024-11-07 09:30:00,52.89,53.69,52.83,53.11,23384.0,50.7823,51.5504,50.7247,50.9936,23384.0
2024-11-07 10:00:00,53.09,53.19,52.57,52.77,67880.0,50.9744,51.0704,50.4751,50.6671,67880.0
2024-11-07 10:30:00,52.71,53.06,52.71,52.9,87474.0,50.6095,50.9455,50.6095,50.7919,87474.0
2024-11-07 11:00:00,52.9,53.21,52.66,52.72,79398.0,50.7919,51.0896,50.5615,50.6191,79398.0
2024-11-07 11:30:00,52.7,52.92,52.61,52.8,37390.0,50.5999,50.8111,50.5135,50.6959,37390.0
2024-11-07 12:00:00,52.77,52.92,52.62,52.77,65784.0,50.6671,50.8111,50.5231,50.6671,65784.0
2024-11-07 12:30:00,52.79,52.89,52.51,52.53,27835.0,50.6863,50.7823,50.4175,50.4367,27835.0
2024-11-07 13:00:00,52.52,52.52,52.15,52.15,33820.0,50.4271,50.4271,50.0718,50.0718,33820.0
2024-11-07 13:30:00,52.14,52.79,52.12,52.43,70923.0,50.0622,50.6863,50.043,50.3407,70923.0
2024-11-07 14:00:00,52.53,52.77,52.36,52.55,90573.0,50.4367,50.6671,50.2734,50.4559,90573.0
2024-11-07 14:30:00,52.51,52.71,52.33,52.41,157959.0,50.4175,50.6095,50.2446,50.3215,157959.0
2024-11-07 15:00:00,52.41,52.8,52.39,52.59,74629.0,50.3215,50.6959,50.3022,50.4943,74629.0
2024-11-07 15:30:00,52.58,52.75,52.15,52.28,325473.0,50.4847,50.6479,50.0718,50.1966,325473.0
2024-11-08 09:30:00,52.21,52.45,51.49,51.5,41447.0,50.1294,50.3599,49.4381,49.4477,41447.0
2024-11-08 10:00:00,51.54,51.76,51.36,51.69,52901.0,49.4861,49.6974,49.3133,49.6301,52901.0
2024-11-08 10:30:00,51.63,51.76,51.29,51.46,27531.0,49.5725,49.6974,49.2461,49.4093,27531.0
2024-11-08 11:00:00,51.46,51.51,51.28,51.37,35803.0,49.4093,49.4573,49.2365,49.3229,35803.0
2024-11-08 11:30:00,51.37,51.41,50.96,51.02,78182.0,49.3229,49.3613,48.9292,48.9868,78182.0
2024-11-08 12:00:00,51.01,51.01,50.75,50.77,45658.0,48.9772,48.9772,48.7276,48.7468,45658.0
2024-11-08 12:30:00,50.77,50.88,50.64,50.76,66160.0,48.7468,48.8524,48.622,48.7372,66160.0
2024-11-08 13:00:00,50.74,50.79,50.57,50.59,44517.0,48.718,48.766,48.5548,48.574,44517.0
2024-11-08 13:30:00,50.58,50.71,50.53,50.65,33244.0,48.5644,48.6892,48.5164,48.6316,33244.0
2024-11-08 14:00:00,50.7,50.93,50.54,50.58,53959.0,48.6796,48.9004,48.526,48.5644,53959.0
2024-11-08 14:30:00,50.55,50.94,50.55,50.87,53667.0,48.5356,48.91,48.5356,48.8428,53667.0
2024-11-08 15:00:00,50.85,51.02,50.54,50.55,85236.0,48.8236,48.9868,48.526,48.5356,85236.0
2024-11-08 15:30:00,50.55,50.57,50.27,50.32,254892.0,48.5356,48.5548,48.2667,48.3147,254892.0
2024-11-11 09:30:00,50.61,52.26,50.61,51.76,61428.0,48.5932,50.1774,48.5932,49.6974,61428.0
2024-11-11 10:00:00,51.64,51.76,51.11,51.65,51472.0,49.5821,49.6974,49.0733,49.5917,51472.0
2024-11-11 10:30:00,51.65,52.05,51.62,51.87,33686.0,49.5917,49.9758,49.5629,49.803,33686.0
2024-11-11 11:00:00,51.9,52.19,51.9,51.97,38353.0,49.8318,50.1102,49.8318,49.899,38353.0
2024-11-11 11:30:00,51.93,52.28,51.82,52.28,44569.0,49.8606,50.1966,49.755,50.1966,44569.0
2024-11-11 12:00:00,52.26,52.37,51.75,51.86,24989.0,50.1774,50.283,49.6878,49.7934,24989.0
2024-11-11 12:30:00,51.81,51.93,51.63,51.93,32053.0,49.7454,49.8606,49.5725,49.8606,32053.0
2024-11-11 13:00:00,51.96,52.24,51.88,52.24,38440.0,49.8894,50.1582,49.8126,50.1582,38440.0
2024-11-11 13:30:00,52.24,52.29,52.07,52.25,51301.0,50.1582,50.2062,49.995,50.1678,51301.0
2024-11-11 14:00:00,52.23,52.46,52.22,52.38,39671.0,50.1486,50.3695,50.139,50.2926,39671.0
2024-11-11 14:30:00,52.38,52.5,52.24,52.39,53675.0,50.2926,50.4079,50.1582,50.3022,53675.0
2024-11-11 15:00:00,52.38,52.84,52.37,52.82,50514.0,50.2926,50.7343,50.283,50.7151,50514.0
2024-11-11 15:30:00,52.78,52.91,52.49,52.69,248050.0,50.6767,50.8015,50.3983,50.5903,248050.0
2024-11-12 09:30:00,54.13,54.64,53.38,54.52,105650.0,51.9729,52.4626,51.2528,52.3474,105650.0
2024-11-12 10:00:00,54.44,54.47,52.91,53.02,84223.0,52.2706,52.2994,50.8015,50.9071,84223.0
2024-11-12 10:30:00,53.01,53.5,52.83,53.34,55316.0,50.8975,51.368,50.7247,51.2144,55316.0
2024-11-12 11:00:00,53.38,53.52,53.1,53.18,65297.0,51.2528,51.3872,50.984,51.0608,65297.0
2024-11-12 11:30:00,53.18,53.28,53.02,53.19,94788.0,51.0608,51.1568,50.9071,51.0704,94788.0
2024-11-12 12:00:00,53.16,53.23,53.06,53.11,74674.0,51.0416,51.1088,50.9455,50.9936,74674.0
2024-11-12 12:30:00,53.1,53.11,52.68,52.69,35720.0,50.984,50.9936,50.5807,50.5903,35720.0
2024-11-12 13:00:00,52.69,52.74,52.26,52.3,57443.0,50.5903,50.6383,50.1774,50.2158,57443.0
2024-11-12 13:30:00,52.29,52.44,52.15,52.25,63215.0,50.2062,50.3503,50.0718,50.1678,63215.0
2024-11-12 14:00:00,52.26,52.47,52.09,52.46,26138.0,50.1774,50.3791,50.0142,50.3695,26138.0
2024-11-12 14:30:00,52.44,52.68,52.44,52.55,45467.0,50.3503,50.5807,50.3503,50.4559,45467.0
2024-11-12 15:00:00,52.55,52.68,52.46,52.49,56370.0,50.4559,50.5807,50.3695,50.3983,56370.0
2024-11-12 15:30:00,52.5,52.83,52.32,52.4,310850.0,50.4079,50.7247,50.235,50.3118,310850.0
2024-11-13 09:30:00,53.44,53.48,52.87,52.9,28930.0,51.3104,51.3488,50.7631,50.7919,28930.0
2024-11-13 10:00:00,52.96,53.46,52.92,53.38,21777.0,50.8495,51.3296,50.8111,51.2528,21777.0
2024-11-13 10:30:00,53.46,53.51,53.27,53.51,27394.0,51.3296,51.3776,51.1472,51.3776,27394.0
2024-11-13 11:00:00,53.47,53.49,53.22,53.35,22456.0,51.3392,51.3584,51.0992,51.224,22456.0
2024-11-13 11:30:00,53.33,53.7,53.28,53.7,29854.0,51.2048,51.56,51.1568,51.56,29854.0
2024-11-13 12:00:00,53.69,54.4,53.52,53.85,158359.0,51.5504,52.2321,51.3872,51.7041,158359.0
2024-11-13 12:30:00,53.87,53.91,53.73,53.81,26839.0,51.7233,51.7617,51.5888,51.6657,26839.0
2024-11-13 13:00:00,53.82,53.84,53.57,53.75,24541.0,51.6753,51.6945,51.4352,51.6081,24541.0
2024-11-13 13:30:00,53.72,53.73,53.51,53.53,26253.0,51.5792,51.5888,51.3776,51.3968,26253.0
2024-11-13 14:00:00,53.55,53.84,53.46,53.71,44541.0,51.416,51.6945,51.3296,51.5696,44541.0
2024-11-13 14:30:00,53.7,53.72,53.46,53.48,33103.0,51.56,51.5792,51.3296,51.3488,33103.0
2024-11-13 15:00:00,53.48,53.68,53.36,53.62,52671.0,51.3488,51.5408,51.2336,51.4832,52671.0
2024-11-13 15:30:00,53.62,53.73,53.36,53.71,266241.0,51.4832,51.5888,51.2336,51.5696,266241.0
2024-11-14 09:30:00,53.52,53.78,53.01,53.14,23488.0,51.3872,51.6369,50.8975,51.0224,23488.0
2024-11-14 10:00:00,53.14,54.17,52.92,54.08,45320.0,51.0224,52.0113,50.8111,51.9249,45320.0
2024-11-14 10:30:00,54.12,54.45,54.12,54.27,32490.0,51.9633,52.2802,51.9633,52.1073,32490.0
2024-11-14 11:00:00,54.29,54.54,54.21,54.54,35139.0,52.1265,52.3666,52.0497,52.3666,35139.0
2024-11-14 11:30:00,54.55,54.63,54.21,54.24,79200.0,52.3762,52.453,52.0497,52.0785,79200.0
2024-11-14 12:00:00,54.23,54.33,53.83,54.14,69943.0,52.0689,52.1649,51.6849,51.9825,69943.0
2024-11-14 12:30:00,54.18,54.23,54.04,54.05,29479.0,52.0209,52.0689,51.8865,51.8961,29479.0
2024-11-14 13:00:00,54.04,54.27,53.99,54.05,44303.0,51.8865,52.1073,51.8385,51.8961,44303.0
2024-11-14 13:30:00,54.07,54.21,53.98,54.02,38615.0,51.9153,52.0497,51.8289,51.8673,38615.0
2024-11-14 14:00:00,53.97,54.03,53.7,53.75,73334.0,51.8193,51.8769,51.56,51.6081,73334.0
2024-11-14 14:30:00,53.77,53.8,53.64,53.78,36788.0,51.6273,51.6561,51.5024,51.6369,36788.0
2024-11-14 15:00:00,53.76,53.78,53.38,53.51,126827.0,51.6177,51.6369,51.2528,51.3776,126827.0
2024-11-14 15:30:00,53.48,53.5,53.12,53.3,182748.0,51.3488,51.368,51.0032,51.176,182748.0
2024-11-15 09:30:00,53.93,53.93,52.9,52.97,25304.0,51.7809,51.7809,50.7919,50.8591,25304.0
2024-11-15 10:00:00,53.09,53.16,52.8,52.81,29669.0,50.9744,51.0416,50.6959,50.7055,29669.0
2024-11-15 10:30:00,52.83,52.85,52.51,52.51,55702.0,50.7247,50.7439,50.4175,50.4175,55702.0
2024-11-15 11:00:00,52.51,52.93,52.47,52.73,34625.0,50.4175,50.8207,50.3791,50.6287,34625.0
2024-11-15 11:30:00,52.72,52.9,52.52,52.88,41707.0,50.6191,50.7919,50.4271,50.7727,41707.0
2024-11-15 12:00:00,52.87,52.9,52.69,52.7,22086.0,50.7631,50.7919,50.5903,50.5999,22086.0
2024-11-15 12:30:00,52.71,52.73,52.6,52.64,30833.0,50.6095,50.6287,50.5039,50.5423,30833.0
2024-11-15 13:00:00,52.64,52.73,52.58,52.59,46130.0,50.5423,50.6287,50.4847,50.4943,46130.0
2024-11-15 13:30:00,52.6,52.65,52.38,52.48,38795.0,50.5039,50.5519,50.2926,50.3887,38795.0
2024-11-15 14:00:00,52.49,52.62,52.49,52.51,34200.0,50.3983,50.5231,50.3983,50.4175,34200.0
2024-11-15 14:30:00,52.5,52.75,52.47,52.66,27452.0,50.4079,50.6479,50.3791,50.5615,27452.0
2024-11-15 15:00:00,52.65,53.11,52.56,52.96,31802.0,50.5519,50.9936,50.4655,50.8495,31802.0
2024-11-15 15:30:00,52.94,53.04,52.8,52.8,145022.0,50.8303,50.9263,50.6959,50.6959,145022.0
2024-11-18 09:30:00,52.91,52.91,51.96,52.23,36270.0,50.8015,50.8015,49.8894,50.1486,36270.0
2024-11-18 10:00:00,52.34,52.34,51.93,52.17,45934.0,50.2542,50.2542,49.8606,50.091,45934.0
2024-11-18 10:30:00,52.16,52.42,52.07,52.18,30624.0,50.0814,50.3311,49.995,50.1006,30624.0
2024-11-18 11:00:00,52.18,52.18,51.77,51.85,84237.0,50.1006,50.1006,49.707,49.7838,84237.0
2024-11-18 11:30:00,51.85,52.04,51.84,52.0,35874.0,49.7838,49.9662,49.7742,49.9278,35874.0
2024-11-18 12:00:00,52.02,52.26,51.97,52.23,29228.0,49.947,50.1774,49.899,50.1486,29228.0
2024-11-18 12:30:00,52.24,52.32,52.15,52.23,23775.0,50.1582,50.235,50.0718,50.1486,23775.0
2024-11-18 13:00:00,52.21,52.21,51.96,52.16,28047.0,50.1294,50.1294,49.8894,50.0814,28047.0
2024-11-18 13:30:00,52.16,52.24,52.04,52.18,28828.0,50.0814,50.1582,49.9662,50.1006,28828.0
2024-11-18 14:00:00,52.17,52.2,51.94,51.96,33666.0,50.091,50.1198,49.8702,49.8894,33666.0
2024-11-18 14:30:00,51.96,52.11,51.91,51.98,43998.0,49.8894,50.0334,49.8414,49.9086,43998.0
2024-11-18 15:00:00,51.96,52.07,51.84,51.86,47412.0,49.8894,49.995,49.7742,49.7934,47412.0
2024-11-18 15:30:00,51.86,52.34,51.8,52.33,210488.0,49.7934,50.2542,49.7358,50.2446,210488.0
2024-11-19 09:30:00,51.87,51.97,51.21,51.5,21830.0,49.803,49.899,49.1693,49.4477,21830.0
2024-11-19 10:00:00,51.5,51.63,51.28,51.55,29098.0,49.4477,49.5725,49.2365,49.4957,29098.0
2024-11-19 10:30:00,51.57,52.0,51.47,51.79,40261.0,49.5149,49.9278,49.4189,49.7262,40261.0
2024-11-19 11:00:00,51.78,52.04,51.73,52.04,22744.0,49.7166,49.9662,49.6685,49.9662,22744.0
2024-11-19 11:30:00,52.04,52.25,51.92,52.17,41600.0,49.9662,50.1678,49.851,50.091,41600.0
2024-11-19 12:00:00,52.17,52.2,51.95,52.08,25277.0,50.091,50.1198,49.8798,50.0046,25277.0
2024-11-19 12:30:00,52.08,52.17,52.04,52.07,27728.0,50.0046,50.091,49.9662,49.995,27728.0
2024-11-19 13:00:00,52.05,52.22,52.02,52.21,20162.0,49.9758,50.139,49.947,50.1294,20162.0
2024-11-19 13:30:00,52.21,52.41,52.13,52.37,28848.0,50.1294,50.3215,50.0526,50.283,28848.0
2024-11-19 14:00:00,52.34,52.41,52.15,52.22,27422.0,50.2542,50.3215,50.0718,50.139,27422.0
2024-11-19 14:30:00,52.2,52.24,52.06,52.1,26170.0,50.1198,50.1582,49.9854,50.0238,26170.0
2024-11-19 15:00:00,52.1,52.3,52.07,52.21,41012.0,50.0238,50.2158,49.995,50.1294,41012.0
2024-11-19 15:30:00,52.22,52.25,51.99,51.99,142166.0,50.139,50.1678,49.9182,49.9182,142166.0
2024-11-20 09:30:00,51.74,51.74,51.4,51.41,17479.0,49.6782,49.6782,49.3517,49.3613,17479.0
2024-11-20 10:00:00,51.49,51.6,51.04,51.46,24191.0,49.4381,49.5437,49.006,49.4093,24191.0
2024-11-20 10:30:00,51.43,51.54,50.92,50.99,38997.0,49.3805,49.4861,48.8908,48.958,38997.0
2024-11-20 11:00:00,50.96,51.0,50.65,50.65,27789.0,48.9292,48.9676,48.6316,48.6316,27789.0
2024-11-20 11:30:00,50.62,50.85,50.55,50.79,33954.0,48.6028,48.8236,48.5356,48.766,33954.0
2024-11-20 12:00:00,50.75,50.93,50.73,50.91,22635.0,48.7276,48.9004,48.7084,48.8812,22635.0
2024-11-20 12:30:00,50.88,50.99,50.85,50.89,22402.0,48.8524,48.958,48.8236,48.862,22402.0
2024-11-20 13:00:00,50.9,50.96,50.6,50.82,27892.0,48.8716,48.9292,48.5836,48.7948,27892.0
2024-11-20 13:30:00,50.86,50.94,50.76,50.77,28882.0,48.8332,48.91,48.7372,48.7468,28882.0
2024-11-20 14:00:00,50.76,50.85,50.6,50.65,24862.0,48.7372,48.8236,48.5836,48.6316,24862.0
2024-11-20 14:30:00,50.65,50.73,50.58,50.72,32212.0,48.6316,48.7084,48.5644,48.6988,32212.0
2024-11-20 15:00:00,50.72,50.82,50.6,50.69,42864.0,48.6988,48.7948,48.5836,48.67,42864.0
2024-11-20 15:30:00,50.68,50.99,50.68,50.97,148947.0,48.6604,48.958,48.6604,48.9388,148947.0
2024-11-21 09:30:00,51.26,51.26,50.75,51.23,20258.0,49.2173,49.2173,48.7276,49.1885,20258.0
2024-11-21 10:00:00,51.25,51.63,51.19,51.5,19473.0,49.2077,49.5725,49.1501,49.4477,19473.0
2024-11-21 10:30:00,51.48,52.0,51.48,51.93,26119.0,49.4285,49.9278,49.4285,49.8606,26119.0
2024-11-21 11:00:00,51.96,52.2,51.74,52.2,20493.0,49.8894,50.1198,49.6782,50.1198,20493.0
2024-11-21 11:30:00,52.14,52.23,52.09,52.16,15470.0,50.0622,50.1486,50.0142,50.0814,15470.0
2024-11-21 12:00:00,52.14,52.34,52.1,52.3,18680.0,50.0622,50.2542,50.0238,50.2158,18680.0
2024-11-21 12:30:00,52.35,52.44,52.23,52.39,17318.0,50.2638,50.3503,50.1486,50.3022,17318.0
2024-11-21 13:00:00,52.41,52.47,52.25,52.36,16612.0,50.3215,50.3791,50.1678,50.2734,16612.0
2024-11-21 13:30:00,52.37,52.41,52.22,52.22,10901.0,50.283,50.3215,50.139,50.139,10901.0
2024-11-21 14:00:00,52.24,52.34,52.16,52.32,20956.0,50.1582,50.2542,50.0814,50.235,20956.0
2024-11-21 14:30:00,52.29,52.38,52.19,52.27,20320.0,50.2062,50.2926,50.1102,50.187,20320.0
2024-11-21 15:00:00,52.27,52.36,52.17,52.2,27288.0,50.187,50.2734,50.091,50.1198,27288.0
2024-11-21 15:30:00,52.17,52.5,52.07,52.43,168543.0,50.091,50.4079,49.995,50.3407,168543.0
2024-11-22 09:30:00,53.01,53.82,52.93,53.69,45035.0,50.8975,51.6753,50.8207,51.5504,45035.0
2024-11-22 10:00:00,53.69,54.19,53.64,53.83,61155.0,51.5504,52.0305,51.5024,51.6849,61155.0
2024-11-22 10:30:00,53.94,54.37,53.87,54.33,45127.0,51.7905,52.2033,51.7233,52.1649,45127.0
2024-11-22 11:00:00,54.33,54.33,53.65,53.7,87906.0,52.1649,52.1649,51.512,51.56,87906.0
2024-11-22 11:30:00,53.7,53.84,53.54,53.83,100469.0,51.56,51.6945,51.4064,51.6849,100469.0
2024-11-22 12:00:00,53.84,54.0,53.7,53.8,47483.0,51.6945,51.8481,51.56,51.6561,47483.0
2024-11-22 12:30:00,53.75,53.75,53.57,53.73,197858.0,51.6081,51.6081,51.4352,51.5888,197858.0
2024-11-22 13:00:00,53.78,54.05,53.72,54.03,25097.0,51.6369,51.8961,51.5792,51.8769,25097.0
2024-11-22 13:30:00,54.03,54.3,54.0,54.17,32096.0,51.8769,52.1361,51.8481,52.0113,32096.0
2024-11-22 14:00:00,54.13,54.18,53.92,53.97,86814.0,51.9729,52.0209,51.7713,51.8193,86814.0
2024-11-22 14:30:00,53.98,54.05,53.89,53.92,57794.0,51.8289,51.8961,51.7425,51.7713,57794.0
2024-11-22 15:00:00,53.93,54.07,53.8,54.04,44703.0,51.7809,51.9153,51.6561,51.8865,44703.0
2024-11-22 15:30:00,54.05,54.13,53.85,53.97,272742.0,51.8961,51.9729,51.7041,51.8193,272742.0
2024-11-25 09:30:00,53.95,54.94,53.7,54.85,39620.0,52.5497,53.514,52.3062,53.4264,39620.0
2024-11-25 10:00:00,54.78,55.15,54.66,55.15,69244.0,53.3582,53.7186,53.2413,53.7186,69244.0
2024-11-25 10:30:00,55.24,55.37,55.06,55.25,80489.0,53.8062,53.9329,53.6309,53.816,80489.0
2024-11-25 11:00:00,55.27,55.32,54.82,54.86,83928.0,53.8355,53.8842,53.3971,53.4361,83928.0
2024-11-25 11:30:00,54.86,54.86,54.44,54.57,47002.0,53.4361,53.4361,53.027,53.1536,47002.0
2024-11-25 12:00:00,54.59,54.73,54.26,54.3,63394.0,53.1731,53.3095,52.8517,52.8906,63394.0
2024-11-25 12:30:00,54.3,54.41,54.18,54.32,26748.0,52.8906,52.9978,52.7738,52.9101,26748.0
2024-11-25 13:00:00,54.32,54.53,54.31,54.45,30484.0,52.9101,53.1147,52.9004,53.0367,30484.0
2024-11-25 13:30:00,54.42,54.78,54.39,54.7,33872.0,53.0075,53.3582,52.9783,53.2803,33872.0
2024-11-25 14:00:00,54.7,54.78,54.66,54.69,33919.0,53.2803,53.3582,53.2413,53.2705,33919.0
2024-11-25 14:30:00,54.69,54.98,54.65,54.96,37464.0,53.2705,53.553,53.2316,53.5335,37464.0
2024-11-25 15:00:00,54.95,55.2,54.87,55.2,53255.0,53.5238,53.7673,53.4458,53.7673,53255.0
2024-11-25 15:30:00,55.21,55.31,54.89,55.27,300229.0,53.777,53.8744,53.4653,53.8355,300229.0
2024-11-26 09:30:00,54.44,54.78,54.25,54.41,29901.0,53.027,53.3582,52.8419,52.9978,29901.0
2024-11-26 10:00:00,54.41,55.08,54.41,54.75,30480.0,52.9978,53.6504,52.9978,53.329,30480.0
2024-11-26 10:30:00,54.7,54.86,54.48,54.72,16400.0,53.2803,53.4361,53.066,53.2997,16400.0
2024-11-26 11:00:00,54.74,55.1,54.61,54.94,16074.0,53.3192,53.6699,53.1926,53.514,16074.0
2024-11-26 11:30:00,54.91,55.12,54.84,54.91,18720.0,53.4848,53.6894,53.4166,53.4848,18720.0
2024-11-26 12:00:00,54.95,55.25,54.88,55.04,41373.0,53.5238,53.816,53.4556,53.6114,41373.0
2024-11-26 12:30:00,55.05,55.16,55.0,55.04,14145.0,53.6212,53.7283,53.5725,53.6114,14145.0
2024-11-26 13:00:00,55.02,55.1,54.96,55.01,14060.0,53.5919,53.6699,53.5335,53.5822,14060.0
2024-11-26 13:30:00,55.04,55.26,54.97,55.21,14439.0,53.6114,53.8257,53.5432,53.777,14439.0
2024-11-26 14:00:00,55.22,55.28,55.13,55.17,16844.0,53.7868,53.8452,53.6991,53.7381,16844.0
2024-11-26 14:30:00,55.18,55.18,54.89,55.0,29330.0,53.7478,53.7478,53.4653,53.5725,29330.0
2024-11-26 15:00:00,54.98,55.13,54.89,54.89,27207.0,53.553,53.6991,53.4653,53.4653,27207.0
2024-11-26 15:30:00,54.86,55.08,54.7,54.78,144997.0,53.4361,53.6504,53.2803,53.3582,144997.0
2024-11-27 09:30:00,54.93,55.81,54.86,55.19,18132.0,53.5043,54.3614,53.4361,53.7575,18132.0
2024-11-27 10:00:00,55.12,55.37,54.91,55.24,15245.0,53.6894,53.9329,53.4848,53.8062,15245.0
2024-11-27 10:30:00,55.2,55.67,55.17,55.52,18801.0,53.7673,54.2251,53.7381,54.079,18801.0
2024-11-27 11:00:00,55.46,55.69,55.36,55.36,16964.0,54.0205,54.2446,53.9231,53.9231,16964.0
2024-11-27 11:30:00,55.38,55.39,55.2,55.23,10407.0,53.9426,53.9523,53.7673,53.7965,10407.0
2024-11-27 12:00:00,55.19,55.35,55.18,55.28,18994.0,53.7575,53.9134,53.7478,53.8452,18994.0
2024-11-27 12:30:00,55.24,55.34,55.14,55.18,20501.0,53.8062,53.9036,53.7088,53.7478,20501.0
2024-11-27 13:00:00,55.18,55.21,55.07,55.16,24611.0,53.7478,53.777,53.6407,53.7283,24611.0
2024-11-27 13:30:00,55.16,55.16,55.04,55.09,18816.0,53.7283,53.7283,53.6114,53.6601,18816.0
2024-11-27 14:00:00,55.12,55.31,55.0,55.22,28751.0,53.6894,53.8744,53.5725,53.7868,28751.0
2024-11-27 14:30:00,55.23,55.3,55.18,55.26,20773.0,53.7965,53.8647,53.7478,53.8257,20773.0
2024-11-27 15:00:00,55.3,55.34,55.15,55.3,34285.0,53.8647,53.9036,53.7186,53.8647,34285.0
2024-11-27 15:30:00,55.29,55.34,55.01,55.01,144669.0,53.8549,53.9036,53.5822,53.5822,144669.0
2024-11-29 09:30:00,54.96,55.1,54.65,54.77,13532.0,53.5335,53.6699,53.2316,53.3484,13532.0
2024-11-29 10:00:00,54.75,54.84,54.49,54.74,14494.0,53.329,53.4166,53.0757,53.3192,14494.0
2024-11-29 10:30:00,54.71,55.06,54.62,54.76,23602.0,53.29,53.6309,53.2023,53.3387,23602.0
2024-11-29 11:00:00,54.79,54.94,54.64,54.65,27216.0,53.3679,53.514,53.2218,53.2316,27216.0
2024-11-29 11:30:00,54.65,54.67,54.36,54.38,36189.0,53.2316,53.251,52.9491,52.9686,36189.0
2024-11-29 12:00:00,54.33,54.64,54.33,54.57,25827.0,52.9199,53.2218,52.9199,53.1536,25827.0
2024-11-29 12:30:00,54.58,55.0,54.56,54.64,103120.0,53.1634,53.5725,53.1439,53.2218,103120.0
2024-12-02 09:30:00,54.85,55.52,54.57,55.36,16905.0,53.4264,54.079,53.1536,53.9231,16905.0
2024-12-02 10:00:00,55.26,56.22,55.15,56.22,24754.0,53.8257,54.7608,53.7186,54.7608,24754.0
2024-12-02 10:30:00,56.24,56.97,56.17,56.91,51557.0,54.7803,55.4913,54.7121,55.4329,51557.0
2024-12-02 11:00:00,56.9,57.19,56.81,57.1,34970.0,55.4232,55.7056,55.3355,55.618,34970.0
2024-12-02 11:30:00,57.14,57.26,56.97,57.21,27350.0,55.6569,55.7738,55.4913,55.7251,27350.0
2024-12-02 12:00:00,57.21,57.25,56.89,57.04,42272.0,55.7251,55.7641,55.4134,55.5595,42272.0
2024-12-02 12:30:00,57.04,57.29,56.99,57.01,28280.0,55.5595,55.803,55.5108,55.5303,28280.0
2024-12-02 13:00:00,57.04,57.13,56.71,56.96,30937.0,55.5595,55.6472,55.2381,55.4816,30937.0
2024-12-02 13:30:00,56.96,56.98,56.52,56.53,20552.0,55.4816,55.5011,55.053,55.0628,20552.0
2024-12-02 14:00:00,56.54,56.67,56.47,56.48,16574.0,55.0725,55.1991,55.0043,55.0141,16574.0
2024-12-02 14:30:00,56.51,56.78,56.5,56.59,27244.0,55.0433,55.3063,55.0335,55.1212,27244.0
2024-12-02 15:00:00,56.59,56.76,56.5,56.65,33656.0,55.1212,55.2868,55.0335,55.1796,33656.0
2024-12-02 15:30:00,56.63,56.9,56.48,56.87,195356.0,55.1602,55.4232,55.0141,55.3939,195356.0
2024-12-03 09:30:00,56.64,56.64,56.06,56.42,60717.0,55.1699,55.1699,54.605,54.9556,60717.0
2024-12-03 10:00:00,56.43,56.46,55.94,56.15,46232.0,54.9654,54.9946,54.4881,54.6926,46232.0
2024-12-03 10:30:00,56.12,56.4,55.98,56.1,19379.0,54.6634,54.9361,54.527,54.6439,19379.0
2024-12-03 11:00:00,56.1,56.25,55.8,56.19,18616.0,54.6439,54.79,54.3517,54.7316,18616.0
2024-12-03 11:30:00,56.19,56.34,56.1,56.25,17911.0,54.7316,54.8777,54.6439,54.79,17911.0
2024-12-03 12:00:00,56.24,56.53,56.13,56.53,18151.0,54.7803,55.0628,54.6731,55.0628,18151.0
2024-12-03 12:30:00,56.54,56.83,56.47,56.81,20218.0,55.0725,55.355,55.0043,55.3355,20218.0
2024-12-03 13:00:00,56.77,56.78,56.58,56.7,17870.0,55.2965,55.3063,55.1115,55.2283,17870.0
2024-12-03 13:30:00,56.72,56.72,56.42,56.52,16339.0,55.2478,55.2478,54.9556,55.053,16339.0
2024-12-03 14:00:00,56.51,56.6,56.32,56.57,24299.0,55.0433,55.1309,54.8582,55.1017,24299.0
2024-12-03 14:30:00,56.6,56.8,56.56,56.74,20359.0,55.1309,55.3257,55.092,55.2673,20359.0
2024-12-03 15:00:00,56.72,56.91,56.67,56.85,27221.0,55.2478,55.4329,55.1991,55.3745,27221.0
2024-12-03 15:30:00,56.84,56.84,56.17,56.27,233029.0,55.3647,55.3647,54.7121,54.8095,233029.0
2024-12-04 09:30:00,56.04,56.84,56.04,56.46,18291.0,54.5855,55.3647,54.5855,54.9946,18291.0
2024-12-04 10:00:00,56.44,56.52,55.97,56.04,17408.0,54.9751,55.053,54.5173,54.5855,17408.0
2024-12-04 10:30:00,56.07,56.31,56.06,56.26,9673.0,54.6147,54.8485,54.605,54.7998,9673.0
2024-12-04 11:00:00,56.22,56.6,56.07,56.5,18178.0,54.7608,55.1309,54.6147,55.0335,18178.0
2024-12-04 11:30:00,56.5,56.9,56.49,56.78,10140.0,55.0335,55.4232,55.0238,55.3063,10140.0
2024-12-04 12:00:00,56.78,57.17,56.76,57.01,18106.0,55.3063,55.6861,55.2868,55.5303,18106.0
2024-12-04 12:30:00,56.96,56.99,56.8,56.95,8326.0,55.4816,55.5108,55.3257,55.4719,8326.0
2024-12-04 13:00:00,56.94,57.02,56.75,56.78,28359.0,55.4621,55.54,55.277,55.3063,28359.0
2024-12-04 13:30:00,56.77,56.78,56.56,56.71,16759.0,55.2965,55.3063,55.092,55.2381,16759.0
2024-12-04 14:00:00,56.72,56.75,56.58,56.66,16743.0,55.2478,55.277,55.1115,55.1894,16743.0
2024-12-04 14:30:00,56.65,56.75,56.61,56.64,20403.0,55.1796,55.277,55.1407,55.1699,20403.0
2024-12-04 15:00:00,56.62,56.77,56.56,56.67,21349.0,55.1504,55.2965,55.092,55.1991,21349.0
2024-12-04 15:30:00,56.67,57.08,56.63,57.03,111962.0,55.1991,55.5985,55.1602,55.5498,111962.0
2024-12-05 09:30:00,57.11,57.33,55.52,55.78,55549.0,55.6277,55.842,54.079,54.3322,55549.0
2024-12-05 10:00:00,55.68,56.16,55.38,55.46,27638.0,54.2348,54.7024,53.9426,54.0205,27638.0
2024-12-05 10:30:00,55.39,55.68,55.38,55.66,31268.0,53.9523,54.2348,53.9426,54.2153,31268.0
2024-12-05 11:00:00,55.68,55.68,55.42,55.64,31104.0,54.2348,54.2348,53.9816,54.1959,31104.0
2024-12-05 11:30:00,55.64,55.81,55.33,55.47,34044.0,54.1959,54.3614,53.8939,54.0303,34044.0
2024-12-05 12:00:00,55.47,55.59,55.34,55.44,37254.0,54.0303,54.1472,53.9036,54.001,37254.0
2024-12-05 12:30:00,55.39,55.71,55.29,55.7,25571.0,53.9523,54.264,53.8549,54.2543,25571.0
2024-12-05 13:00:00,55.68,55.75,55.38,55.56,28497.0,54.2348,54.303,53.9426,54.1179,28497.0
2024-12-05 13:30:00,55.5,55.75,55.5,55.61,36843.0,54.0595,54.303,54.0595,54.1666,36843.0
2024-12-05 14:00:00,55.58,55.65,55.53,55.57,20891.0,54.1374,54.2056,54.0887,54.1277,20891.0
2024-12-05 14:30:00,55.6,55.82,55.54,55.74,22946.0,54.1569,54.3712,54.0985,54.2933,22946.0
2024-12-05 15:00:00,55.72,55.8,55.58,55.74,41091.0,54.2738,54.3517,54.1374,54.2933,41091.0
2024-12-05 15:30:00,55.74,55.94,55.62,55.86,187799.0,54.2933,54.4881,54.1764,54.4101,187799.0
2024-12-06 09:30:00,56.36,56.37,55.37,55.57,46196.0,54.8972,54.9069,53.9329,54.1277,46196.0
2024-12-06 10:00:00,55.51,56.1,55.48,55.64,43467.0,54.0692,54.6439,54.04,54.1959,43467.0
2024-12-06 10:30:00,55.61,55.87,55.49,55.49,24527.0,54.1666,54.4199,54.0498,54.0498,24527.0
2024-12-06 11:00:00,55.52,55.53,55.26,55.35,19256.0,54.079,54.0887,53.8257,53.9134,19256.0
2024-12-06 11:30:00,55.27,55.29,54.84,54.89,22548.0,53.8355,53.8549,53.4166,53.4653,22548.0
2024-12-06 12:00:00,54.88,54.88,54.65,54.73,26650.0,53.4556,53.4556,53.2316,53.3095,26650.0
2024-12-06 12:30:00,54.73,54.73,54.53,54.64,27878.0,53.3095,53.3095,53.1147,53.2218,27878.0
2024-12-06 13:00:00,54.65,55.02,54.64,54.97,34185.0,53.2316,53.5919,53.2218,53.5432,34185.0
2024-12-06 13:30:00,54.97,55.12,54.7,54.83,21384.0,53.5432,53.6894,53.2803,53.4069,21384.0
2024-12-06 14:00:00,54.86,54.86,54.7,54.73,22774.0,53.4361,53.4361,53.2803,53.3095,22774.0
2024-12-06 14:30:00,54.74,54.74,54.54,54.59,23312.0,53.3192,53.3192,53.1244,53.1731,23312.0
2024-12-06 15:00:00,54.59,54.8,54.51,54.54,32735.0,53.1731,53.3777,53.0952,53.1244,32735.0
2024-12-06 15:30:00,54.54,54.86,54.45,54.85,140612.0,53.1244,53.4361,53.0367,53.4264,140612.0
2024-12-09 09:30:00,55.4,55.61,53.66,53.84,149005.0,53.9621,54.1666,52.2672,52.4426,149005.0
2024-12-09 10:00:00,53.81,54.19,53.41,53.54,79716.0,52.4134,52.7835,52.0237,52.1504,79716.0
2024-12-09 10:30:00,53.54,53.8,53.16,53.69,54735.0,52.1504,52.4036,51.7802,52.2965,54735.0
2024-12-09 11:00:00,53.69,53.77,53.31,53.33,62397.0,52.2965,52.3744,51.9263,51.9458,62397.0
2024-12-09 11:30:00,53.33,53.75,53.26,53.59,57728.0,51.9458,52.3549,51.8776,52.1991,57728.0
2024-12-09 12:00:00,53.58,53.61,53.46,53.54,34508.0,52.1893,52.2185,52.0724,52.1504,34508.0
2024-12-09 12:30:00,53.52,54.14,53.52,54.07,44606.0,52.1309,52.7348,52.1309,52.6666,44606.0
2024-12-09 13:00:00,54.1,54.23,54.03,54.05,28851.0,52.6958,52.8225,52.6276,52.6471,28851.0
2024-12-09 13:30:00,54.04,54.07,53.85,53.89,21624.0,52.6374,52.6666,52.4523,52.4913,21624.0
2024-12-09 14:00:00,53.9,54.04,53.85,54.03,23034.0,52.501,52.6374,52.4523,52.6276,23034.0
2024-12-09 14:30:00,54.0,54.14,53.83,54.14,38437.0,52.5984,52.7348,52.4328,52.7348,38437.0
2024-12-09 15:00:00,54.14,54.54,54.06,54.54,45112.0,52.7348,53.1244,52.6569,53.1244,45112.0
2024-12-09 15:30:00,54.52,54.52,53.93,54.15,242582.0,53.1049,53.1049,52.5302,52.7445,242582.0
2024-12-10 09:30:00,54.29,54.87,54.06,54.72,26232.0,52.8809,53.4458,52.6569,53.2997,26232.0
2024-12-10 10:00:00,54.7,55.32,54.59,55.15,53397.0,53.2803,53.8842,53.1731,53.7186,53397.0
2024-12-10 10:30:00,55.1,55.47,54.88,55.46,31013.0,53.6699,54.0303,53.4556,54.0205,31013.0
2024-12-10 11:00:00,55.4,55.43,54.71,54.79,29336.0,53.9621,53.9913,53.29,53.3679,29336.0
2024-12-10 11:30:00,54.8,54.8,54.39,54.45,21087.0,53.3777,53.3777,52.9783,53.0367,21087.0
2024-12-10 12:00:00,54.48,54.77,54.47,54.72,27753.0,53.066,53.3484,53.0562,53.2997,27753.0
2024-12-10 12:30:00,54.73,54.87,54.6,54.72,18222.0,53.3095,53.4458,53.1829,53.2997,18222.0
2024-12-10 13:00:00,54.69,54.99,54.68,54.92,17655.0,53.2705,53.5627,53.2608,53.4945,17655.0
2024-12-10 13:30:00,54.9,54.99,54.83,54.93,18245.0,53.4751,53.5627,53.4069,53.5043,18245.0
2024-12-10 14:00:00,54.96,55.34,54.95,55.28,35747.0,53.5335,53.9036,53.5238,53.8452,35747.0
2024-12-10 14:30:00,55.26,55.28,55.05,55.28,46369.0,53.8257,53.8452,53.6212,53.8452,46369.0
2024-12-10 15:00:00,55.29,55.52,55.21,55.23,47538.0,53.8549,54.079,53.777,53.7965,47538.0
2024-12-10 15:30:00,55.24,55.24,54.74,54.9,155398.0,53.8062,53.8062,53.3192,53.4751,155398.0
2024-12-11 09:30:00,54.99,55.36,54.73,54.83,30137.0,53.5627,53.9231,53.3095,53.4069,30137.0
2024-12-11 10:00:00,54.84,54.93,54.13,54.15,17531.0,53.4166,53.5043,52.725,52.7445,17531.0
2024-12-11 10:30:00,54.23,54.3,53.82,53.83,18584.0,52.8225,52.8906,52.4231,52.4328,18584.0
2024-12-11 11:00:00,53.86,54.53,53.79,54.36,40483.0,52.4621,53.1147,52.3939,52.9491,40483.0
2024-12-11 11:30:00,54.39,54.41,54.03,54.13,42054.0,52.9783,52.9978,52.6276,52.725,42054.0
2024-12-11 12:00:00,54.13,54.5,54.1,54.41,40945.0,52.725,53.0854,52.6958,52.9978,40945.0
2024-12-11 12:30:00,54.35,54.56,54.26,54.45,39576.0,52.9393,53.1439,52.8517,53.0367,39576.0
2024-12-11 13:00:00,54.45,54.58,54.13,54.19,27539.0,53.0367,53.1634,52.725,52.7835,27539.0
2024-12-11 13:30:00,54.23,54.32,54.03,54.04,22475.0,52.8225,52.9101,52.6276,52.6374,22475.0
2024-12-11 14:00:00,54.07,54.34,54.07,54.34,23967.0,52.6666,52.9296,52.6666,52.9296,23967.0
2024-12-11 14:30:00,54.34,54.47,54.28,54.34,20658.0,52.9296,53.0562,52.8712,52.9296,20658.0
2024-12-11 15:00:00,54.34,54.5,54.09,54.36,43741.0,52.9296,53.0854,52.6861,52.9491,43741.0
2024-12-11 15:30:00,54.36,54.61,54.23,54.54,163582.0,52.9491,53.1926,52.8225,53.1244,163582.0
2024-12-12 09:30:00,54.64,54.85,53.99,54.62,29734.0,53.2218,53.4264,52.5887,53.2023,29734.0
2024-12-12 10:00:00,54.52,54.93,54.42,54.7,24449.0,53.1049,53.5043,53.0075,53.2803,24449.0
2024-12-12 10:30:00,54.73,54.74,54.36,54.48,19467.0,53.3095,53.3192,52.9491,53.066,19467.0
2024-12-12 11:00:00,54.46,55.25,54.4,55.2,44371.0,53.0465,53.816,52.988,53.7673,44371.0
2024-12-12 11:30:00,55.2,55.51,55.19,55.42,23706.0,53.7673,54.0692,53.7575,53.9816,23706.0
2024-12-12 12:00:00,55.43,55.52,55.13,55.3,32717.0,53.9913,54.079,53.6991,53.8647,32717.0
2024-12-12 12:30:00,55.31,55.4,55.15,55.35,21132.0,53.8744,53.9621,53.7186,53.9134,21132.0
2024-12-12 13:00:00,55.37,55.53,55.2,55.2,64277.0,53.9329,54.0887,53.7673,53.7673,64277.0
2024-12-12 13:30:00,55.23,55.35,55.09,55.35,21015.0,53.7965,53.9134,53.6601,53.9134,21015.0
2024-12-12 14:00:00,55.35,55.39,54.95,55.13,27335.0,53.9134,53.9523,53.5238,53.6991,27335.0
2024-12-12 14:30:00,55.14,55.17,55.02,55.1,33446.0,53.7088,53.7381,53.5919,53.6699,33446.0
2024-12-12 15:00:00,55.09,55.3,55.07,55.23,32491.0,53.6601,53.8647,53.6407,53.7965,32491.0
2024-12-12 15:30:00,55.25,55.47,55.14,55.41,171500.0,53.816,54.0303,53.7088,53.9718,171500.0
2024-12-13 09:30:00,55.21,55.76,55.04,55.56,25583.0,53.777,54.3127,53.6114,54.1179,25583.0
2024-12-13 10:00:00,55.52,56.16,55.47,55.54,31864.0,54.079,54.7024,54.0303,54.0985,31864.0
2024-12-13 10:30:00,55.49,55.53,55.17,55.53,24848.0,54.0498,54.0887,53.7381,54.0887,24848.0
2024-12-13 11:00:00,55.55,55.55,55.01,55.06,25546.0,54.1082,54.1082,53.5822,53.6309,25546.0
2024-12-13 11:30:00,55.07,55.37,54.99,55.27,30195.0,53.6407,53.9329,53.5627,53.8355,30195.0
2024-12-13 12:00:00,55.27,55.3,54.81,54.84,21295.0,53.8355,53.8647,53.3874,53.4166,21295.0
2024-12-13 12:30:00,54.83,54.93,54.76,54.92,30981.0,53.4069,53.5043,53.3387,53.4945,30981.0
2024-12-13 13:00:00,54.93,54.93,54.54,54.57,26107.0,53.5043,53.5043,53.1244,53.1536,26107.0
2024-12-13 13:30:00,54.55,54.63,54.47,54.61,21895.0,53.1341,53.2121,53.0562,53.1926,21895.0
2024-12-13 14:00:00,54.63,54.72,54.56,54.61,20849.0,53.2121,53.2997,53.1439,53.1926,20849.0
2024-12-13 14:30:00,54.57,55.3,54.53,55.28,43785.0,53.1536,53.8647,53.1147,53.8452,43785.0
2024-12-13 15:00:00,55.28,55.58,55.16,55.27,61535.0,53.8452,54.1374,53.7283,53.8355,61535.0
2024-12-13 15:30:00,55.29,55.97,55.28,55.69,235678.0,53.8549,54.5173,53.8452,54.2446,235678.0
2024-12-16 09:30:00,55.34,57.28,55.28,57.16,35513.0,53.9036,55.7933,53.8452,55.6764,35513.0
2024-12-16 10:00:00,57.24,57.47,57.08,57.15,37841.0,55.7543,55.9784,55.5985,55.6667,37841.0
2024-12-16 10:30:00,57.15,57.59,56.99,57.05,28178.0,55.6667,56.0952,55.5108,55.5693,28178.0
2024-12-16 11:00:00,57.13,57.15,56.64,56.79,29509.0,55.6472,55.6667,55.1699,55.316,29509.0
2024-12-16 11:30:00,56.8,57.01,56.72,56.86,50490.0,55.3257,55.5303,55.2478,55.3842,50490.0
2024-12-16 12:00:00,56.8,56.86,56.57,56.67,34686.0,55.3257,55.3842,55.1017,55.1991,34686.0
2024-12-16 12:30:00,56.67,56.73,56.27,56.42,61819.0,55.1991,55.2576,54.8095,54.9556,61819.0
2024-12-16 13:00:00,56.42,56.48,55.95,56.03,48673.0,54.9556,55.0141,54.4978,54.5757,48673.0
2024-12-16 13:30:00,56.03,56.33,55.84,56.32,39085.0,54.5757,54.8679,54.3907,54.8582,39085.0
2024-12-16 14:00:00,56.3,56.33,56.01,56.01,36771.0,54.8387,54.8679,54.5563,54.5563,36771.0
2024-12-16 14:30:00,56.01,56.21,55.91,56.18,33655.0,54.5563,54.7511,54.4588,54.7218,33655.0
2024-12-16 15:00:00,56.16,56.23,55.69,55.88,80490.0,54.7024,54.7705,54.2446,54.4296,80490.0
2024-12-16 15:30:00,55.89,56.19,55.89,56.06,220778.0,54.4394,54.7316,54.4394,54.605,220778.0
2024-12-17 09:30:00,56.19,58.13,56.19,57.76,47008.0,54.7316,56.6212,54.7316,56.2608,47008.0
2024-12-17 10:00:00,57.76,57.89,56.47,56.67,29044.0,56.2608,56.3875,55.0043,55.1991,29044.0
2024-12-17 10:30:00,56.58,56.69,56.35,56.56,19555.0,55.1115,55.2186,54.8874,55.092,19555.0
2024-12-17 11:00:00,56.54,56.57,56.17,56.19,24303.0,55.0725,55.1017,54.7121,54.7316,24303.0
2024-12-17 11:30:00,56.22,56.53,56.17,56.42,17162.0,54.7608,55.0628,54.7121,54.9556,17162.0
2024-12-17 12:00:00,56.45,56.74,56.16,56.67,40542.0,54.9848,55.2673,54.7024,55.1991,40542.0
2024-12-17 12:30:00,56.69,56.88,56.67,56.85,25617.0,55.2186,55.4037,55.1991,55.3745,25617.0
2024-12-17 13:00:00,56.81,57.2,56.81,57.01,19652.0,55.3355,55.7154,55.3355,55.5303,19652.0
2024-12-17 13:30:00,57.05,57.08,56.85,57.01,16465.0,55.5693,55.5985,55.3745,55.5303,16465.0
2024-12-17 14:00:00,57.03,57.27,57.0,57.13,26557.0,55.5498,55.7836,55.5206,55.6472,26557.0
2024-12-17 14:30:00,57.13,57.16,57.01,57.13,38106.0,55.6472,55.6764,55.5303,55.6472,38106.0
2024-12-17 15:00:00,57.14,57.14,56.63,56.66,33215.0,55.6569,55.6569,55.1602,55.1894,33215.0
2024-12-17 15:30:00,56.67,57.0,56.46,56.85,137820.0,55.1991,55.5206,54.9946,55.3745,137820.0
2024-12-18 09:30:00,56.82,56.85,56.11,56.26,38461.0,55.3452,55.3745,54.6537,54.7998,38461.0
2024-12-18 10:00:00,56.27,56.27,55.89,56.09,20376.0,54.8095,54.8095,54.4394,54.6342,20376.0
2024-12-18 10:30:00,56.1,56.55,56.09,56.55,26798.0,54.6439,55.0822,54.6342,55.0822,26798.0
2024-12-18 11:00:00,56.53,56.53,56.0,56.11,16203.0,55.0628,55.0628,54.5465,54.6537,16203.0
2024-12-18 11:30:00,56.13,56.25,55.98,56.0,20432.0,54.6731,54.79,54.527,54.5465,20432.0
2024-12-18 12:00:00,55.97,56.34,55.93,56.34,26973.0,54.5173,54.8777,54.4783,54.8777,26973.0
2024-12-18 12:30:00,56.31,56.6,56.28,56.36,27928.0,54.8485,55.1309,54.8192,54.8972,27928.0
2024-12-18 13:00:00,56.36,56.41,56.19,56.3,17865.0,54.8972,54.9459,54.7316,54.8387,17865.0
2024-12-18 13:30:00,56.29,56.38,56.06,56.37,29693.0,54.829,54.9167,54.605,54.9069,29693.0
2024-12-18 14:00:00,56.33,56.42,55.64,55.77,24104.0,54.8679,54.9556,54.1959,54.3225,24104.0
2024-12-18 14:30:00,55.73,55.86,55.27,55.45,44136.0,54.2835,54.4101,53.8355,54.0108,44136.0
2024-12-18 15:00:00,55.51,55.75,55.13,55.21,48118.0,54.0692,54.303,53.6991,53.777,48118.0
2024-12-18 15:30:00,55.17,55.47,54.93,55.02,139472.0,53.7381,54.0303,53.5043,53.5919,139472.0
2024-12-19 09:30:00,54.98,55.55,54.97,55.01,25567.0,53.553,54.1082,53.5432,53.5822,25567.0
2024-12-19 10:00:00,55.07,55.45,54.77,55.04,56549.0,53.6407,54.0108,53.3484,53.6114,56549.0
2024-12-19 10:30:00,55.04,55.11,54.58,54.75,19529.0,53.6114,53.6796,53.1634,53.329,19529.0
2024-12-19 11:00:00,54.76,54.92,54.63,54.92,13380.0,53.3387,53.4945,53.2121,53.4945,13380.0
2024-12-19 11:30:00,54.88,54.99,54.63,54.75,14064.0,53.4556,53.5627,53.2121,53.329,14064.0
2024-12-19 12:00:00,54.77,54.93,54.76,54.85,17437.0,53.3484,53.5043,53.3387,53.4264,17437.0
2024-12-19 12:30:00,54.8,54.9,54.62,54.9,17075.0,53.3777,53.4751,53.2023,53.4751,17075.0
2024-12-19 13:00:00,54.9,55.0,54.83,54.94,21345.0,53.4751,53.5725,53.4069,53.514,21345.0
2024-12-19 13:30:00,54.94,55.35,54.93,55.35,12114.0,53.514,53.9134,53.5043,53.9134,12114.0
2024-12-19 14:00:00,55.43,55.43,54.95,55.14,18597.0,53.9913,53.9913,53.5238,53.7088,18597.0
2024-12-19 14:30:00,55.17,55.24,55.1,55.13,24575.0,53.7381,53.8062,53.6699,53.6991,24575.0
2024-12-19 15:00:00,55.13,55.15,54.64,54.97,29995.0,53.6991,53.7186,53.2218,53.5432,29995.0
2024-12-19 15:30:00,54.93,55.05,54.62,54.62,139662.0,53.5043,53.6212,53.2023,53.2023,139662.0
2024-12-20 09:30:00,54.47,55.2,54.35,54.91,47777.0,53.0562,53.7673,52.9393,53.4848,47777.0
2024-12-20 10:00:00,54.99,55.03,54.19,54.34,44216.0,53.5627,53.6017,52.7835,52.9296,44216.0
2024-12-20 10:30:00,54.33,54.69,54.23,54.57,37416.0,52.9199,53.2705,52.8225,53.1536,37416.0
2024-12-20 11:00:00,54.58,54.87,54.42,54.79,37678.0,53.1634,53.4458,53.0075,53.3679,37678.0
2024-12-20 11:30:00,54.8,55.4,54.79,55.29,39843.0,53.3777,53.9621,53.3679,53.8549,39843.0
2024-12-20 12:00:00,55.26,55.38,55.15,55.38,28758.0,53.8257,53.9426,53.7186,53.9426,28758.0
2024-12-20 12:30:00,55.37,55.46,55.19,55.37,28903.0,53.9329,54.0205,53.7575,53.9329,28903.0
2024-12-20 13:00:00,55.4,55.48,55.17,55.29,26543.0,53.9621,54.04,53.7381,53.8549,26543.0
2024-12-20 13:30:00,55.29,55.5,55.18,55.3,36512.0,53.8549,54.0595,53.7478,53.8647,36512.0
2024-12-20 14:00:00,55.29,55.92,55.22,55.92,66417.0,53.8549,54.4686,53.7868,54.4686,66417.0
2024-12-20 14:30:00,55.9,55.98,55.62,55.68,49964.0,54.4491,54.527,54.1764,54.2348,49964.0
2024-12-20 15:00:00,55.69,55.87,55.49,55.68,123432.0,54.2446,54.4199,54.0498,54.2348,123432.0
2024-12-20 15:30:00,55.68,55.93,55.45,55.64,564417.0,54.2348,54.4783,54.0108,54.1959,564417.0
2024-12-23 09:30:00,53.93,55.41,53.93,54.85,44291.0,52.5302,53.9718,52.5302,53.4264,44291.0
2024-12-23 10:00:00,54.92,55.15,54.1,54.22,22303.0,53.4945,53.7186,52.6958,52.8127,22303.0
2024-12-23 10:30:00,54.32,54.36,53.71,53.88,36448.0,52.9101,52.9491,52.316,52.4815,36448.0
2024-12-23 11:00:00,53.9,54.04,53.81,53.97,23885.0,52.501,52.6374,52.4134,52.5692,23885.0
2024-12-23 11:30:00,53.93,53.99,53.65,53.99,30558.0,52.5302,52.5887,52.2575,52.5887,30558.0
2024-12-23 12:00:00,54.02,54.16,53.95,54.01,24824.0,52.6179,52.7543,52.5497,52.6082,24824.0
2024-12-23 12:30:00,53.97,54.18,53.82,54.16,29612.0,52.5692,52.7738,52.4231,52.7543,29612.0
2024-12-23 13:00:00,54.12,54.54,54.11,54.45,20716.0,52.7153,53.1244,52.7056,53.0367,20716.0
2024-12-23 13:30:00,54.47,54.57,54.34,54.41,18242.0,53.0562,53.1536,52.9296,52.9978,18242.0
2024-12-23 14:00:00,54.43,54.86,54.41,54.74,36033.0,53.0173,53.4361,52.9978,53.3192,36033.0
2024-12-23 14:30:00,54.75,55.25,54.74,55.22,52649.0,53.329,53.816,53.3192,53.7868,52649.0
2024-12-23 15:00:00,55.22,55.53,55.06,55.52,63218.0,53.7868,54.0887,53.6309,54.079,63218.0
2024-12-23 15:30:00,55.52,55.53,55.04,55.17,189996.0,54.079,54.0887,53.6114,53.7381,189996.0
2024-12-24 09:30:00,55.12,55.52,54.57,54.57,20998.0,53.6894,54.079,53.1536,53.1536,20998.0
2024-12-24 10:00:00,54.62,54.63,54.18,54.3,15517.0,53.2023,53.2121,52.7738,52.8906,15517.0
2024-12-24 10:30:00,54.3,54.62,54.23,54.62,21310.0,52.8906,53.2023,52.8225,53.2023,21310.0
2024-12-24 11:00:00,54.57,54.81,54.49,54.78,12062.0,53.1536,53.3874,53.0757,53.3582,12062.0
2024-12-24 11:30:00,54.77,55.05,54.63,55.05,41321.0,53.3484,53.6212,53.2121,53.6212,41321.0
2024-12-24 12:00:00,55.09,55.45,55.06,55.23,16914.0,53.6601,54.0108,53.6309,53.7965,16914.0
2024-12-24 12:30:00,55.26,55.47,55.04,55.47,50005.0,53.8257,54.0303,53.6114,54.0303,50005.0
2024-12-26 09:30:00,55.27,55.92,55.27,55.84,16957.0,53.8355,54.4686,53.8355,54.3907,16957.0
2024-12-26 10:00:00,55.82,56.07,55.6,56.07,18694.0,54.3712,54.6147,54.1569,54.6147,18694.0
2024-12-26 10:30:00,56.02,56.24,55.67,56.23,32467.0,54.566,54.7803,54.2251,54.7705,32467.0
2024-12-26 11:00:00,56.24,56.26,55.81,55.91,23439.0,54.7803,54.7998,54.3614,54.4588,23439.0
2024-12-26 11:30:00,55.82,56.0,55.82,55.94,24530.0,54.3712,54.5465,54.3712,54.4881,24530.0
2024-12-26 12:00:00,55.98,56.14,55.87,56.08,15399.0,54.527,54.6829,54.4199,54.6244,15399.0
2024-12-26 12:30:00,56.08,56.26,56.0,56.13,21619.0,54.6244,54.7998,54.5465,54.6731,21619.0
2024-12-26 13:00:00,56.11,56.22,55.9,55.95,11147.0,54.6537,54.7608,54.4491,54.4978,11147.0
2024-12-26 13:30:00,55.96,55.96,55.66,55.75,19511.0,54.5076,54.5076,54.2153,54.303,19511.0
2024-12-26 14:00:00,55.7,55.83,55.57,55.78,23339.0,54.2543,54.3809,54.1277,54.3322,23339.0
2024-12-26 14:30:00,55.81,55.89,55.65,55.7,21414.0,54.3614,54.4394,54.2056,54.2543,21414.0
2024-12-26 15:00:00,55.7,55.83,55.6,55.73,22538.0,54.2543,54.3809,54.1569,54.2835,22538.0
2024-12-26 15:30:00,55.75,55.89,55.65,55.88,111726.0,54.303,54.4394,54.2056,54.4296,111726.0
2024-12-27 09:30:00,55.36,55.86,55.0,55.24,19931.0,53.9231,54.4101,53.5725,53.8062,19931.0
2024-12-27 10:00:00,55.19,55.5,55.0,55.13,22893.0,53.7575,54.0595,53.5725,53.6991,22893.0
2024-12-27 10:30:00,55.13,55.29,54.94,55.19,22370.0,53.6991,53.8549,53.514,53.7575,22370.0
2024-12-27 11:00:00,55.12,55.24,54.86,54.97,19667.0,53.6894,53.8062,53.4361,53.5432,19667.0
2024-12-27 11:30:00,55.01,55.06,54.56,54.67,20539.0,53.5822,53.6309,53.1439,53.251,20539.0
2024-12-27 12:00:00,54.69,54.76,54.54,54.61,13677.0,53.2705,53.3387,53.1244,53.1926,13677.0
2024-12-27 12:30:00,54.58,54.7,54.44,54.46,18183.0,53.1634,53.2803,53.027,53.0465,18183.0
2024-12-27 13:00:00,54.48,54.79,54.36,54.67,24975.0,53.066,53.3679,52.9491,53.251,24975.0
2024-12-27 13:30:00,54.62,54.77,54.6,54.77,16196.0,53.2023,53.3484,53.1829,53.3484,16196.0
2024-12-27 14:00:00,54.71,54.72,54.52,54.66,16450.0,53.29,53.2997,53.1049,53.2413,16450.0
2024-12-27 14:30:00,54.64,54.73,54.6,54.61,19229.0,53.2218,53.3095,53.1829,53.1926,19229.0
2024-12-27 15:00:00,54.62,54.72,54.5,54.52,39933.0,53.2023,53.2997,53.0854,53.1049,39933.0
2024-12-27 15:30:00,54.52,54.7,54.42,54.44,115318.0,53.1049,53.2803,53.0075,53.027,115318.0
2024-12-30 09:30:00,53.99,54.05,52.8,53.13,48982.0,52.5887,52.6471,51.4296,51.751,48982.0
2024-12-30 10:00:00,53.13,53.44,52.9,53.09,61596.0,51.751,52.053,51.527,51.712,61596.0
2024-12-30 10:30:00,53.09,53.39,53.05,53.3,21235.0,51.712,52.0043,51.6731,51.9166,21235.0
2024-12-30 11:00:00,53.32,53.65,53.32,53.64,18413.0,51.9361,52.2575,51.9361,52.2478,18413.0
2024-12-30 11:30:00,53.65,53.72,53.51,53.51,11324.0,52.2575,52.3257,52.1211,52.1211,11324.0
2024-12-30 12:00:00,53.5,53.97,53.48,53.86,25926.0,52.1114,52.5692,52.0919,52.4621,25926.0
2024-12-30 12:30:00,53.8,53.95,53.78,53.8,14784.0,52.4036,52.5497,52.3841,52.4036,14784.0
2024-12-30 13:00:00,53.83,53.84,53.65,53.71,17489.0,52.4328,52.4426,52.2575,52.316,17489.0
2024-12-30 13:30:00,53.73,53.75,53.53,53.56,24752.0,52.3354,52.3549,52.1406,52.1698,24752.0
2024-12-30 14:00:00,53.53,53.64,53.33,53.36,18793.0,52.1406,52.2478,51.9458,51.975,18793.0
2024-12-30 14:30:00,53.36,53.41,53.32,53.38,20536.0,51.975,52.0237,51.9361,51.9945,20536.0
2024-12-30 15:00:00,53.37,53.37,53.06,53.09,38231.0,51.9848,51.9848,51.6828,51.712,38231.0
2024-12-30 15:30:00,53.05,53.13,52.78,52.82,210898.0,51.6731,51.751,51.4101,51.4491,210898.0
2024-12-31 09:30:00,53.21,54.02,53.06,53.5,22039.0,51.8289,52.6179,51.6828,52.1114,22039.0
2024-12-31 10:00:00,53.65,54.12,53.54,53.98,28697.0,52.2575,52.7153,52.1504,52.5789,28697.0
2024-12-31 10:30:00,53.98,54.35,53.98,54.07,29872.0,52.5789,52.9393,52.5789,52.6666,29872.0
2024-12-31 11:00:00,54.15,54.15,53.73,53.73,22430.0,52.7445,52.7445,52.3354,52.3354,22430.0
2024-12-31 11:30:00,53.71,53.78,53.5,53.5,19033.0,52.316,52.3841,52.1114,52.1114,19033.0
2024-12-31 12:00:00,53.5,53.77,53.47,53.65,28519.0,52.1114,52.3744,52.0822,52.2575,28519.0
2024-12-31 12:30:00,53.65,54.11,53.6,54.1,34973.0,52.2575,52.7056,52.2088,52.6958,34973.0
2024-12-31 13:00:00,54.07,54.25,53.83,54.02,26052.0,52.6666,52.8419,52.4328,52.6179,26052.0
2024-12-31 13:30:00,54.0,54.37,53.99,54.23,25024.0,52.5984,52.9588,52.5887,52.8225,25024.0
2024-12-31 14:00:00,54.28,54.42,54.13,54.2,13690.0,52.8712,53.0075,52.725,52.7932,13690.0
2024-12-31 14:30:00,54.15,54.34,54.13,54.32,16934.0,52.7445,52.9296,52.725,52.9101,16934.0
2024-12-31 15:00:00,54.37,54.46,54.26,54.43,26340.0,52.9588,53.0465,52.8517,53.0173,26340.0
2024-12-31 15:30:00,54.44,54.52,54.05,54.21,147957.0,53.027,53.1049,52.6471,52.803,147957.0
2025-01-02 09:30:00,54.8,55.49,54.49,54.83,18972.0,53.3777,54.0498,53.0757,53.4069,18972.0
2025-01-02 10:00:00,54.83,55.22,54.61,54.73,15883.0,53.4069,53.7868,53.1926,53.3095,15883.0
2025-01-02 10:30:00,54.7,54.85,54.5,54.81,14374.0,53.2803,53.4264,53.0854,53.3874,14374.0
2025-01-02 11:00:00,54.81,54.84,54.44,54.5,11698.0,53.3874,53.4166,53.027,53.0854,11698.0
2025-01-02 11:30:00,54.52,54.68,54.46,54.51,13518.0,53.1049,53.2608,53.0465,53.0952,13518.0
2025-01-02 12:00:00,54.57,54.69,54.37,54.52,13107.0,53.1536,53.2705,52.9588,53.1049,13107.0
2025-01-02 12:30:00,54.51,54.65,54.37,54.6,14111.0,53.0952,53.2316,52.9588,53.1829,14111.0
2025-01-02 13:00:00,54.54,54.54,54.26,54.36,7890.0,53.1244,53.1244,52.8517,52.9491,7890.0
2025-01-02 13:30:00,54.31,54.32,54.04,54.08,15344.0,52.9004,52.9101,52.6374,52.6763,15344.0
2025-01-02 14:00:00,54.03,54.06,53.87,53.98,17055.0,52.6276,52.6569,52.4718,52.5789,17055.0
2025-01-02 14:30:00,53.97,54.13,53.84,53.89,22429.0,52.5692,52.725,52.4426,52.4913,22429.0
2025-01-02 15:00:00,53.91,54.26,53.9,54.1,23522.0,52.5108,52.8517,52.501,52.6958,23522.0
2025-01-02 15:30:00,54.07,54.21,53.72,53.82,116411.0,52.6666,52.803,52.3257,52.4231,116411.0
2025-01-03 09:30:00,53.91,54.28,53.25,53.44,22855.0,52.5108,52.8712,51.8679,52.053,22855.0
2025-01-03 10:00:00,53.56,54.43,53.52,54.41,25208.0,52.1698,53.0173,52.1309,52.9978,25208.0
2025-01-03 10:30:00,54.35,54.54,54.25,54.39,21818.0,52.9393,53.1244,52.8419,52.9783,21818.0
2025-01-03 11:00:00,54.44,54.47,53.9,53.94,27756.0,53.027,53.0562,52.501,52.54,27756.0
2025-01-03 11:30:00,53.95,54.05,53.85,53.87,30381.0,52.5497,52.6471,52.4523,52.4718,30381.0
2025-01-03 12:00:00,53.87,54.0,53.85,53.93,26997.0,52.4718,52.5984,52.4523,52.5302,26997.0
2025-01-03 12:30:00,53.91,54.05,53.74,53.98,26136.0,52.5108,52.6471,52.3452,52.5789,26136.0
2025-01-03 13:00:00,53.95,54.28,53.91,54.28,13492.0,52.5497,52.8712,52.5108,52.8712,13492.0
2025-01-03 13:30:00,54.28,54.48,54.25,54.44,19827.0,52.8712,53.066,52.8419,53.027,19827.0
2025-01-03 14:00:00,54.49,54.57,54.37,54.44,21183.0,53.0757,53.1536,52.9588,53.027,21183.0
2025-01-03 14:30:00,54.45,54.54,54.41,54.43,22562.0,53.0367,53.1244,52.9978,53.0173,22562.0
2025-01-03 15:00:00,54.43,54.5,54.32,54.35,35258.0,53.0173,53.0854,52.9101,52.9393,35258.0
2025-01-03 15:30:00,54.38,54.51,54.31,54.37,150003.0,52.9686,53.0952,52.9004,52.9588,150003.0
2025-01-06 09:30:00,55.0,56.89,54.97,56.28,50142.0,53.5725,55.4134,53.5432,54.8192,50142.0
2025-01-06 10:00:00,56.22,56.38,55.78,55.89,22128.0,54.7608,54.9167,54.3322,54.4394,22128.0
2025-01-06 10:30:00,55.91,56.19,55.42,55.42,15982.0,54.4588,54.7316,53.9816,53.9816,15982.0
2025-01-06 11:00:00,55.53,56.06,55.53,55.94,10176.0,54.0887,54.605,54.0887,54.4881,10176.0
2025-01-06 11:30:00,55.94,56.1,55.83,55.87,22861.0,54.4881,54.6439,54.3809,54.4199,22861.0
2025-01-06 12:00:00,55.87,55.92,55.74,55.86,34654.0,54.4199,54.4686,54.2933,54.4101,34654.0
2025-01-06 12:30:00,55.82,55.9,55.52,55.68,18048.0,54.3712,54.4491,54.079,54.2348,18048.0
2025-01-06 13:00:00,55.67,55.71,55.56,55.6,13355.0,54.2251,54.264,54.1179,54.1569,13355.0
2025-01-06 13:30:00,55.59,55.65,55.45,55.56,11574.0,54.1472,54.2056,54.0108,54.1179,11574.0
2025-01-06 14:00:00,55.55,55.68,55.43,55.53,24909.0,54.1082,54.2348,53.9913,54.0887,24909.0
2025-01-06 14:30:00,55.51,55.58,55.31,55.32,20530.0,54.0692,54.1374,53.8744,53.8842,20530.0
2025-01-06 15:00:00,55.3,55.32,54.97,55.09,45728.0,53.8647,53.8842,53.5432,53.6601,45728.0
2025-01-06 15:30:00,55.08,55.18,54.99,55.07,131861.0,53.6504,53.7478,53.5627,53.6407,131861.0
2025-01-07 09:30:00,54.57,55.03,53.98,54.09,88171.0,53.1536,53.6017,52.5789,52.6861,88171.0
2025-01-07 10:00:00,54.09,54.09,52.71,53.11,37821.0,52.6861,52.6861,51.3419,51.7315,37821.0
2025-01-07 10:30:00,53.06,53.39,52.93,53.3,24008.0,51.6828,52.0043,51.5562,51.9166,24008.0
2025-01-07 11:00:00,53.36,53.36,52.59,52.83,40006.0,51.975,51.975,51.225,51.4588,40006.0
2025-01-07 11:30:00,52.89,52.96,52.64,52.64,31620.0,51.5172,51.5854,51.2737,51.2737,31620.0
2025-01-07 12:00:00,52.61,53.36,52.6,53.27,45099.0,51.2445,51.975,51.2348,51.8874,45099.0
2025-01-07 12:30:00,53.27,53.34,52.77,52.97,62642.0,51.8874,51.9556,51.4003,51.5952,62642.0
2025-01-07 13:00:00,52.97,53.14,52.71,52.75,28899.0,51.5952,51.7607,51.3419,51.3809,28899.0
2025-01-07 13:30:00,52.75,52.89,51.98,51.98,57202.0,51.3809,51.5172,50.6309,50.6309,57202.0
2025-01-07 14:00:00,51.96,52.15,51.76,51.96,38456.0,50.6114,50.7964,50.4166,50.6114,38456.0
2025-01-07 14:30:00,51.95,52.23,51.74,52.15,40288.0,50.6016,50.8744,50.3971,50.7964,40288.0
2025-01-07 15:00:00,52.1,52.5,51.98,52.05,73165.0,50.7477,51.1374,50.6309,50.699,73165.0
2025-01-07 15:30:00,52.08,52.27,51.71,51.73,358854.0,50.7283,50.9133,50.3679,50.3873,358854.0
2025-01-08 09:30:00,51.11,51.15,50.27,50.28,38082.0,49.7834,49.8224,48.9652,48.975,38082.0
2025-01-08 10:00:00,50.38,50.87,50.37,50.49,40503.0,49.0724,49.5497,49.0626,49.1795,40503.0
2025-01-08 10:30:00,50.46,50.78,50.25,50.77,22847.0,49.1503,49.462,48.9458,49.4523,22847.0
2025-01-08 11:00:00,50.71,51.2,50.68,50.94,25012.0,49.3938,49.8711,49.3646,49.6178,25012.0
2025-01-08 11:30:00,50.95,51.18,50.94,51.03,16099.0,49.6276,49.8516,49.6178,49.7055,16099.0
2025-01-08 12:00:00,51.03,51.1,50.77,50.99,18682.0,49.7055,49.7737,49.4523,49.6665,18682.0
2025-01-08 12:30:00,51.01,51.26,50.92,51.23,12763.0,49.686,49.9295,49.5984,49.9003,12763.0
2025-01-08 13:00:00,51.23,51.49,51.23,51.35,20285.0,49.9003,50.1536,49.9003,50.0172,20285.0
2025-01-08 13:30:00,51.31,51.36,51.02,51.17,18889.0,49.9782,50.0269,49.6958,49.8419,18889.0
2025-01-08 14:00:00,51.19,51.61,51.13,51.43,24646.0,49.8614,50.2705,49.8029,50.0951,24646.0
2025-01-08 14:30:00,51.41,51.56,51.37,51.54,26890.0,50.0756,50.2218,50.0367,50.2023,26890.0
2025-01-08 15:00:00,51.54,51.6,50.99,51.19,47719.0,50.2023,50.2607,49.6665,49.8614,47719.0
2025-01-08 15:30:00,51.16,51.17,50.81,51.07,293388.0,49.8321,49.8419,49.4912,49.7445,293388.0
2025-01-10 09:30:00,50.74,51.61,50.32,51.38,34741.0,49.423,50.2705,49.0139,50.0464,34741.0
2025-01-10 10:00:00,51.38,52.02,51.26,51.9,26221.0,50.0464,50.6698,49.9295,50.5529,26221.0
2025-01-10 10:30:00,51.92,51.98,51.62,51.8,16370.0,50.5724,50.6309,50.2802,50.4555,16370.0
2025-01-10 11:00:00,51.81,51.94,51.45,51.48,20736.0,50.4653,50.5919,50.1146,50.1438,20736.0
2025-01-10 11:30:00,51.48,51.57,51.27,51.44,18534.0,50.1438,50.2315,49.9393,50.1049,18534.0
2025-01-10 12:00:00,51.5,51.5,51.19,51.21,16594.0,50.1633,50.1633,49.8614,49.8808,16594.0
2025-01-10 12:30:00,51.31,51.34,51.12,51.23,26046.0,49.9782,50.0075,49.7932,49.9003,26046.0
2025-01-10 13:00:00,51.23,51.43,50.94,51.43,24816.0,49.9003,50.0951,49.6178,50.0951,24816.0
2025-01-10 13:30:00,51.38,51.96,51.35,51.63,28206.0,50.0464,50.6114,50.0172,50.2899,28206.0
2025-01-10 14:00:00,51.61,51.78,51.56,51.74,23155.0,50.2705,50.436,50.2218,50.3971,23155.0
2025-01-10 14:30:00,51.73,51.87,51.49,51.79,21844.0,50.3873,50.5237,50.1536,50.4458,21844.0
2025-01-10 15:00:00,51.8,51.98,51.7,51.95,47198.0,50.4555,50.6309,50.3581,50.6016,47198.0
2025-01-10 15:30:00,51.95,52.03,51.71,51.78,133954.0,50.6016,50.6796,50.3679,50.436,133954.0
2025-01-13 09:30:00,51.75,51.93,50.82,51.93,32243.0,50.4068,50.5822,49.501,50.5822,32243.0
2025-01-13 10:00:00,51.78,52.89,51.78,52.72,44226.0,50.436,51.5172,50.436,51.3516,44226.0
2025-01-13 10:30:00,52.66,52.88,52.54,52.8,19762.0,51.2932,51.5075,51.1763,51.4296,19762.0
2025-01-13 11:00:00,52.8,52.95,52.28,52.35,39081.0,51.4296,51.5757,50.9231,50.9912,39081.0
2025-01-13 11:30:00,52.31,52.52,52.03,52.15,29273.0,50.9523,51.1568,50.6796,50.7964,29273.0
2025-01-13 12:00:00,52.17,52.29,51.94,52.1,35065.0,50.8159,50.9328,50.5919,50.7477,35065.0
2025-01-13 12:30:00,52.09,52.45,51.88,52.37,27158.0,50.738,51.0887,50.5334,51.0107,27158.0
2025-01-13 13:00:00,52.42,52.62,52.32,52.58,26146.0,51.0594,51.2542,50.962,51.2153,26146.0
2025-01-13 13:30:00,52.63,53.03,52.63,53.02,28920.0,51.264,51.6536,51.264,51.6439,28920.0
2025-01-13 14:00:00,53.0,53.3,52.97,53.27,31247.0,51.6244,51.9166,51.5952,51.8874,31247.0
2025-01-13 14:30:00,53.28,53.35,53.0,53.17,27945.0,51.8971,51.9653,51.6244,51.79,27945.0
2025-01-13 15:00:00,53.16,53.25,52.8,52.93,54110.0,51.7802,51.8679,51.4296,51.5562,54110.0
2025-01-13 15:30:00,52.9,53.1,52.63,53.0,254115.0,51.527,51.7218,51.264,51.6244,254115.0
2025-01-14 09:30:00,53.31,53.95,53.23,53.41,27980.0,51.9263,52.5497,51.8484,52.0237,27980.0
2025-01-14 10:00:00,53.4,53.63,53.02,53.36,34312.0,52.014,52.238,51.6439,51.975,34312.0
2025-01-14 10:30:00,53.36,53.73,52.94,53.11,31052.0,51.975,52.3354,51.5659,51.7315,31052.0
2025-01-14 11:00:00,53.16,53.52,53.1,53.45,23302.0,51.7802,52.1309,51.7218,52.0627,23302.0
2025-01-14 11:30:00,53.39,53.39,52.73,52.94,39458.0,52.0043,52.0043,51.3614,51.5659,39458.0
2025-01-14 12:00:00,52.89,53.14,52.86,53.05,31736.0,51.5172,51.7607,51.488,51.6731,31736.0
2025-01-14 12:30:00,53.05,53.42,52.93,53.3,28046.0,51.6731,52.0335,51.5562,51.9166,28046.0
2025-01-14 13:00:00,53.3,53.76,53.24,53.7,20270.0,51.9166,52.3647,51.8581,52.3062,20270.0
2025-01-14 13:30:00,53.7,53.99,53.69,53.95,26934.0,52.3062,52.5887,52.2965,52.5497,26934.0
2025-01-14 14:00:00,53.95,54.14,53.81,53.98,30472.0,52.5497,52.7348,52.4134,52.5789,30472.0
2025-01-14 14:30:00,53.97,54.13,53.56,53.65,33903.0,52.5692,52.725,52.1698,52.2575,33903.0
2025-01-14 15:00:00,53.62,53.66,53.24,53.64,49919.0,52.2283,52.2672,51.8581,52.2478,49919.0
2025-01-14 15:30:00,53.65,53.7,53.23,53.37,243380.0,52.2575,52.3062,51.8484,51.9848,243380.0
2025-01-15 09:30:00,54.45,54.7,53.09,53.2,17196.0,53.0367,53.2803,51.712,51.8192,17196.0
2025-01-15 10:00:00,53.23,53.56,53.19,53.4,15179.0,51.8484,52.1698,51.8094,52.014,15179.0
2025-01-15 10:30:00,53.41,53.6,53.27,53.41,13169.0,52.0237,52.2088,51.8874,52.0237,13169.0
2025-01-15 11:00:00,53.44,53.51,53.22,53.43,11002.0,52.053,52.1211,51.8387,52.0432,11002.0
2025-01-15 11:30:00,53.32,53.42,53.19,53.32,14847.0,51.9361,52.0335,51.8094,51.9361,14847.0
2025-01-15 12:00:00,53.33,54.08,53.32,53.88,36698.0,51.9458,52.6763,51.9361,52.4815,36698.0
2025-01-15 12:30:00,53.93,54.09,53.87,53.94,18712.0,52.5302,52.6861,52.4718,52.54,18712.0
2025-01-15 13:00:00,53.98,54.05,53.76,54.01,18149.0,52.5789,52.6471,52.3647,52.6082,18149.0
2025-01-15 13:30:00,54.0,54.38,53.94,54.32,29754.0,52.5984,52.9686,52.54,52.9101,29754.0
2025-01-15 14:00:00,54.36,54.36,53.96,54.07,48352.0,52.9491,52.9491,52.5595,52.6666,48352.0
2025-01-15 14:30:00,54.07,54.35,54.04,54.21,35253.0,52.6666,52.9393,52.6374,52.803,35253.0
2025-01-15 15:00:00,54.18,54.18,53.63,53.77,69891.0,52.7738,52.7738,52.238,52.3744,69891.0
2025-01-15 15:30:00,53.77,53.88,53.5,53.8,174481.0,52.3744,52.4815,52.1114,52.4036,174481.0
2025-01-16 09:30:00,53.63,53.81,53.0,53.13,9197.0,52.238,52.4134,51.6244,51.751,9197.0
2025-01-16 10:00:00,53.11,53.23,52.93,53.06,31013.0,51.7315,51.8484,51.5562,51.6828,31013.0
2025-01-16 10:30:00,53.0,53.33,52.94,53.04,37193.0,51.6244,51.9458,51.5659,51.6633,37193.0
2025-01-16 11:00:00,53.13,53.59,53.09,53.42,20649.0,51.751,52.1991,51.712,52.0335,20649.0
2025-01-16 11:30:00,53.51,53.64,53.31,53.47,21189.0,52.1211,52.2478,51.9263,52.0822,21189.0
2025-01-16 12:00:00,53.43,53.49,53.19,53.41,16165.0,52.0432,52.1017,51.8094,52.0237,16165.0
2025-01-16 12:30:00,53.4,53.4,53.12,53.34,18963.0,52.014,52.014,51.7413,51.9556,18963.0
2025-01-16 13:00:00,53.29,53.43,53.17,53.34,11044.0,51.9069,52.0432,51.79,51.9556,11044.0
2025-01-16 13:30:00,53.32,53.54,53.2,53.31,24548.0,51.9361,52.1504,51.8192,51.9263,24548.0
2025-01-16 14:00:00,53.3,53.59,53.27,53.59,34377.0,51.9166,52.1991,51.8874,52.1991,34377.0
2025-01-16 14:30:00,53.6,53.66,53.41,53.58,36155.0,52.2088,52.2672,52.0237,52.1893,36155.0
2025-01-16 15:00:00,53.55,53.79,53.55,53.71,17230.0,52.1601,52.3939,52.1601,52.316,17230.0
2025-01-16 15:30:00,53.73,54.02,53.73,53.83,135192.0,52.3354,52.6179,52.3354,52.4328,135192.0
2025-01-17 09:30:00,54.05,54.24,53.13,53.16,26887.0,52.6471,52.8322,51.751,51.7802,26887.0
2025-01-17 10:00:00,53.16,53.84,53.15,53.78,18701.0,51.7802,52.4426,51.7705,52.3841,18701.0
2025-01-17 10:30:00,53.78,53.82,53.46,53.5,18893.0,52.3841,52.4231,52.0724,52.1114,18893.0
2025-01-17 11:00:00,53.53,53.59,53.29,53.4,27059.0,52.1406,52.1991,51.9069,52.014,27059.0
2025-01-17 11:30:00,53.36,53.6,53.26,53.38,19651.0,51.975,52.2088,51.8776,51.9945,19651.0
2025-01-17 12:00:00,53.38,53.48,53.32,53.42,15856.0,51.9945,52.0919,51.9361,52.0335,15856.0
2025-01-17 12:30:00,53.43,53.51,53.18,53.32,28463.0,52.0432,52.1211,51.7997,51.9361,28463.0
2025-01-17 13:00:00,53.32,53.44,53.04,53.3,99263.0,51.9361,52.053,51.6633,51.9166,99263.0
2025-01-17 13:30:00,53.29,53.34,53.21,53.33,26752.0,51.9069,51.9556,51.8289,51.9458,26752.0
2025-01-17 14:00:00,53.34,53.53,53.14,53.45,97845.0,51.9556,52.1406,51.7607,52.0627,97845.0
2025-01-17 14:30:00,53.45,53.6,53.39,53.45,35100.0,52.0627,52.2088,52.0043,52.0627,35100.0
2025-01-17 15:00:00,53.49,53.89,53.37,53.8,60261.0,52.1017,52.4913,51.9848,52.4036,60261.0
2025-01-17 15:30:00,53.79,54.04,53.43,53.58,202758.0,52.3939,52.6374,52.0432,52.1893,202758.0
2025-01-21 09:30:00,54.06,55.05,54.06,54.15,42086.0,52.6569,53.6212,52.6569,52.7445,42086.0
2025-01-21 10:00:00,54.15,54.94,53.83,54.78,39607.0,52.7445,53.514,52.4328,53.3582,39607.0
2025-01-21 10:30:00,54.75,55.33,54.71,55.07,95568.0,53.329,53.8939,53.29,53.6407,95568.0
2025-01-21 11:00:00,55.07,55.35,54.83,54.9,33856.0,53.6407,53.9134,53.4069,53.4751,33856.0
2025-01-21 11:30:00,54.89,55.03,54.6,54.6,52656.0,53.4653,53.6017,53.1829,53.1829,52656.0
2025-01-21 12:00:00,54.6,54.96,54.47,54.96,28622.0,53.1829,53.5335,53.0562,53.5335,28622.0
2025-01-21 12:30:00,54.86,55.09,54.74,54.96,28046.0,53.4361,53.6601,53.3192,53.5335,28046.0
2025-01-21 13:00:00,54.91,55.02,54.75,54.85,39448.0,53.4848,53.5919,53.329,53.4264,39448.0
2025-01-21 13:30:00,54.85,55.08,54.82,55.01,37786.0,53.4264,53.6504,53.3971,53.5822,37786.0
2025-01-21 14:00:00,54.95,54.98,54.65,54.65,34428.0,53.5238,53.553,53.2316,53.2316,34428.0
2025-01-21 14:30:00,54.66,54.76,54.52,54.57,34812.0,53.2413,53.3387,53.1049,53.1536,34812.0
2025-01-21 15:00:00,54.54,54.81,54.42,54.77,53026.0,53.1244,53.3874,53.0075,53.3484,53026.0
2025-01-21 15:30:00,54.76,54.83,54.51,54.76,174956.0,53.3387,53.4069,53.0952,53.3387,174956.0
2025-01-22 09:30:00,54.5,54.5,53.76,54.08,10053.0,53.0854,53.0854,52.3647,52.6763,10053.0
2025-01-22 10:00:00,54.14,54.52,54.12,54.45,17218.0,52.7348,53.1049,52.7153,53.0367,17218.0
2025-01-22 10:30:00,54.37,54.7,54.32,54.62,45664.0,52.9588,53.2803,52.9101,53.2023,45664.0
2025-01-22 11:00:00,54.58,54.73,54.37,54.73,92281.0,53.1634,53.3095,52.9588,53.3095,92281.0
2025-01-22 11:30:00,54.7,54.82,54.61,54.65,17234.0,53.2803,53.3971,53.1926,53.2316,17234.0
2025-01-22 12:00:00,54.63,54.74,54.61,54.63,14688.0,53.2121,53.3192,53.1926,53.2121,14688.0
2025-01-22 12:30:00,54.64,54.67,54.4,54.44,11011.0,53.2218,53.251,52.988,53.027,11011.0
2025-01-22 13:00:00,54.45,54.49,54.35,54.35,9034.0,53.0367,53.0757,52.9393,52.9393,9034.0
2025-01-22 13:30:00,54.36,54.47,54.35,54.44,15556.0,52.9491,53.0562,52.9393,53.027,15556.0
2025-01-22 14:00:00,54.44,54.62,54.39,54.57,16168.0,53.027,53.2023,52.9783,53.1536,16168.0
2025-01-22 14:30:00,54.58,54.66,54.54,54.54,11176.0,53.1634,53.2413,53.1244,53.1244,11176.0
2025-01-22 15:00:00,54.53,54.58,54.33,54.33,12885.0,53.1147,53.1634,52.9199,52.9199,12885.0
2025-01-22 15:30:00,54.36,54.86,54.35,54.77,99625.0,52.9491,53.4361,52.9393,53.3484,99625.0
2025-01-23 09:30:00,54.09,54.64,54.07,54.39,21358.0,52.6861,53.2218,52.6666,52.9783,21358.0
2025-01-23 10:00:00,54.31,54.76,54.23,54.64,26549.0,52.9004,53.3387,52.8225,53.2218,26549.0
2025-01-23 10:30:00,54.58,54.88,54.52,54.77,5717.0,53.1634,53.4556,53.1049,53.3484,5717.0
2025-01-23 11:00:00,54.83,55.3,54.65,54.95,12716.0,53.4069,53.8647,53.2316,53.5238,12716.0
2025-01-23 11:30:00,54.98,55.09,54.92,55.09,5599.0,53.553,53.6601,53.4945,53.6601,5599.0
2025-01-23 12:00:00,55.07,55.2,54.94,55.2,7291.0,53.6407,53.7673,53.514,53.7673,7291.0
2025-01-23 12:30:00,55.13,55.13,55.0,55.07,13269.0,53.6991,53.6991,53.5725,53.6407,13269.0
2025-01-23 13:00:00,55.08,55.13,54.99,55.03,11685.0,53.6504,53.6991,53.5627,53.6017,11685.0
2025-01-23 13:30:00,55.03,55.03,54.86,54.9,9111.0,53.6017,53.6017,53.4361,53.4751,9111.0
2025-01-23 14:00:00,54.87,54.9,54.75,54.89,12098.0,53.4458,53.4751,53.329,53.4653,12098.0
2025-01-23 14:30:00,54.89,54.98,54.78,54.78,11498.0,53.4653,53.553,53.3582,53.3582,11498.0
2025-01-23 15:00:00,54.78,54.89,54.68,54.68,23023.0,53.3582,53.4653,53.2608,53.2608,23023.0
2025-01-23 15:30:00,54.66,54.93,54.6,54.62,119165.0,53.2413,53.5043,53.1829,53.2023,119165.0
2025-01-24 09:30:00,54.91,55.13,54.65,54.7,12801.0,53.4848,53.6991,53.2316,53.2803,12801.0
2025-01-24 10:00:00,54.63,55.04,54.54,54.99,12959.0,53.2121,53.6114,53.1244,53.5627,12959.0
2025-01-24 10:30:00,54.94,54.95,54.75,54.82,12234.0,53.514,53.5238,53.329,53.3971,12234.0
2025-01-24 11:00:00,54.82,55.04,54.75,54.8,13000.0,53.3971,53.6114,53.329,53.3777,13000.0
2025-01-24 11:30:00,54.81,55.08,54.75,54.96,13749.0,53.3874,53.6504,53.329,53.5335,13749.0
2025-01-24 12:00:00,54.95,55.13,54.83,54.88,12276.0,53.5238,53.6991,53.4069,53.4556,12276.0
2025-01-24 12:30:00,54.88,54.94,54.65,54.68,11442.0,53.4556,53.514,53.2316,53.2608,11442.0
2025-01-24 13:00:00,54.71,54.72,54.25,54.32,10252.0,53.29,53.2997,52.8419,52.9101,10252.0
2025-01-24 13:30:00,54.32,54.45,54.26,54.26,15380.0,52.9101,53.0367,52.8517,52.8517,15380.0
2025-01-24 14:00:00,54.29,54.38,54.18,54.34,11792.0,52.8809,52.9686,52.7738,52.9296,11792.0
2025-01-24 14:30:00,54.34,54.43,54.3,54.41,10331.0,52.9296,53.0173,52.8906,52.9978,10331.0
2025-01-24 15:00:00,54.4,54.44,54.01,54.01,17461.0,52.988,53.027,52.6082,52.6082,17461.0
2025-01-24 15:30:00,54.03,54.24,54.01,54.1,75098.0,52.6276,52.8322,52.6082,52.6958,75098.0
2025-01-27 09:30:00,54.56,54.56,53.07,53.26,50074.0,53.1439,53.1439,51.6926,51.8776,50074.0
2025-01-27 10:00:00,53.27,53.27,52.42,53.14,43750.0,51.8874,51.8874,51.0594,51.7607,43750.0
2025-01-27 10:30:00,53.11,53.24,52.71,53.22,34603.0,51.7315,51.8581,51.3419,51.8387,34603.0
2025-01-27 11:00:00,53.23,53.63,52.98,53.36,25186.0,51.8484,52.238,51.6049,51.975,25186.0
2025-01-27 11:30:00,53.35,53.74,53.35,53.62,29239.0,51.9653,52.3452,51.9653,52.2283,29239.0
2025-01-27 12:00:00,53.63,54.42,53.6,54.0,51237.0,52.238,53.0075,52.2088,52.5984,51237.0
2025-01-27 12:30:00,54.03,54.15,53.88,54.0,18388.0,52.6276,52.7445,52.4815,52.5984,18388.0
2025-01-27 13:00:00,53.96,54.33,53.96,54.27,19828.0,52.5595,52.9199,52.5595,52.8614,19828.0
2025-01-27 13:30:00,54.26,54.57,53.95,53.96,25639.0,52.8517,53.1536,52.5497,52.5595,25639.0
2025-01-27 14:00:00,54.04,54.31,53.96,54.27,21671.0,52.6374,52.9004,52.5595,52.8614,21671.0
2025-01-27 14:30:00,54.27,54.62,54.14,54.62,26454.0,52.8614,53.2023,52.7348,53.2023,26454.0
2025-01-27 15:00:00,54.6,54.87,54.43,54.87,40109.0,53.1829,53.4458,53.0173,53.4458,40109.0
2025-01-27 15:30:00,54.86,54.86,54.43,54.6,172044.0,53.4361,53.4361,53.0173,53.1829,172044.0
2025-01-28 09:30:00,54.73,55.71,54.56,55.29,14944.0,53.3095,54.264,53.1439,53.8549,14944.0
2025-01-28 10:00:00,55.28,55.7,55.18,55.29,17152.0,53.8452,54.2543,53.7478,53.8549,17152.0
2025-01-28 10:30:00,55.3,55.42,55.03,55.08,8538.0,53.8647,53.9816,53.6017,53.6504,8538.0
2025-01-28 11:00:00,55.03,55.29,55.01,55.04,10447.0,53.6017,53.8549,53.5822,53.6114,10447.0
2025-01-28 11:30:00,54.9,54.99,54.73,54.91,14231.0,53.4751,53.5627,53.3095,53.4848,14231.0
2025-01-28 12:00:00,54.97,54.97,54.57,54.64,8958.0,53.5432,53.5432,53.1536,53.2218,8958.0
2025-01-28 12:30:00,54.69,54.69,54.42,54.45,5241.0,53.2705,53.2705,53.0075,53.0367,5241.0
2025-01-28 13:00:00,54.51,54.62,54.43,54.62,7970.0,53.0952,53.2023,53.0173,53.2023,7970.0
2025-01-28 13:30:00,54.64,54.69,54.32,54.36,7175.0,53.2218,53.2705,52.9101,52.9491,7175.0
2025-01-28 14:00:00,54.37,54.52,54.29,54.29,24119.0,52.9588,53.1049,52.8809,52.8809,24119.0
2025-01-28 14:30:00,54.29,54.35,54.09,54.12,9511.0,52.8809,52.9393,52.6861,52.7153,9511.0
2025-01-28 15:00:00,54.11,54.18,53.85,53.89,22893.0,52.7056,52.7738,52.4523,52.4913,22893.0
2025-01-28 15:30:00,53.87,54.11,53.72,53.91,90666.0,52.4718,52.7056,52.3257,52.5108,90666.0
2025-01-29 09:30:00,54.12,54.17,53.51,53.86,9441.0,52.7153,52.764,52.1211,52.4621,9441.0
2025-01-29 10:00:00,53.87,53.99,53.76,53.76,13205.0,52.4718,52.5887,52.3647,52.3647,13205.0
2025-01-29 10:30:00,53.77,53.97,53.73,53.73,9741.0,52.3744,52.5692,52.3354,52.3354,9741.0
2025-01-29 11:00:00,53.8,54.05,53.8,53.99,12812.0,52.4036,52.6471,52.4036,52.5887,12812.0
2025-01-29 11:30:00,54.03,54.21,53.92,53.97,30403.0,52.6276,52.803,52.5205,52.5692,30403.0
2025-01-29 12:00:00,54.0,54.13,54.0,54.11,14164.0,52.5984,52.725,52.5984,52.7056,14164.0
2025-01-29 12:30:00,54.1,54.15,54.02,54.09,6834.0,52.6958,52.7445,52.6179,52.6861,6834.0
2025-01-29 13:00:00,54.02,54.15,53.98,54.04,10760.0,52.6179,52.7445,52.5789,52.6374,10760.0
2025-01-29 13:30:00,54.02,54.04,53.88,54.01,9178.0,52.6179,52.6374,52.4815,52.6082,9178.0
2025-01-29 14:00:00,53.97,53.97,53.64,53.68,15948.0,52.5692,52.5692,52.2478,52.2867,15948.0
2025-01-29 14:30:00,53.66,53.91,53.31,53.31,31269.0,52.2672,52.5108,51.9263,51.9263,31269.0
2025-01-29 15:00:00,53.3,53.31,53.05,53.21,21660.0,51.9166,51.9263,51.6731,51.8289,21660.0
2025-01-29 15:30:00,53.23,53.44,53.13,53.2,72240.0,51.8484,52.053,51.751,51.8192,72240.0
2025-01-30 09:30:00,53.38,54.01,53.22,53.63,12229.0,51.9945,52.6082,51.8387,52.238,12229.0
2025-01-30 10:00:00,53.61,53.96,53.6,53.81,13323.0,52.2185,52.5595,52.2088,52.4134,13323.0
2025-01-30 10:30:00,53.78,54.01,53.73,53.84,8415.0,52.3841,52.6082,52.3354,52.4426,8415.0
2025-01-30 11:00:00,53.89,54.23,53.89,54.21,9744.0,52.4913,52.8225,52.4913,52.803,9744.0
2025-01-30 11:30:00,54.21,54.5,54.21,54.41,13112.0,52.803,53.0854,52.803,52.9978,13112.0
2025-01-30 12:00:00,54.39,54.72,54.39,54.65,15275.0,52.9783,53.2997,52.9783,53.2316,15275.0
2025-01-30 12:30:00,54.68,54.9,54.65,54.86,8898.0,53.2608,53.4751,53.2316,53.4361,8898.0
2025-01-30 13:00:00,54.87,55.01,54.76,54.93,18412.0,53.4458,53.5822,53.3387,53.5043,18412.0
2025-01-30 13:30:00,54.91,55.12,54.84,55.05,10470.0,53.4848,53.6894,53.4166,53.6212,10470.0
2025-01-30 14:00:00,55.04,55.07,54.91,55.03,10773.0,53.6114,53.6407,53.4848,53.6017,10773.0
2025-01-30 14:30:00,55.04,55.13,55.0,55.09,12161.0,53.6114,53.6991,53.5725,53.6601,12161.0
2025-01-30 15:00:00,55.09,55.14,54.96,55.01,14660.0,53.6601,53.7088,53.5335,53.5822,14660.0
2025-01-30 15:30:00,55.01,55.09,54.42,54.79,74914.0,53.5822,53.6601,53.0075,53.3679,74914.0
2025-01-31 09:30:00,54.21,54.56,53.89,53.99,15410.0,52.803,53.1439,52.4913,52.5887,15410.0
2025-01-31 10:00:00,53.98,54.56,53.92,54.46,13643.0,52.5789,53.1439,52.5205,53.0465,13643.0
2025-01-31 10:30:00,54.47,54.47,53.86,53.89,18989.0,53.0562,53.0562,52.4621,52.4913,18989.0
2025-01-31 11:00:00,53.85,53.96,53.79,53.94,8115.0,52.4523,52.5595,52.3939,52.54,8115.0
2025-01-31 11:30:00,54.01,54.18,53.96,54.07,18867.0,52.6082,52.7738,52.5595,52.6666,18867.0
2025-01-31 12:00:00,54.14,54.67,54.11,54.61,15469.0,52.7348,53.251,52.7056,53.1926,15469.0
2025-01-31 12:30:00,54.66,54.85,54.66,54.78,11649.0,53.2413,53.4264,53.2413,53.3582,11649.0
2025-01-31 13:00:00,54.8,54.8,54.44,54.45,8182.0,53.3777,53.3777,53.027,53.0367,8182.0
2025-01-31 13:30:00,54.36,54.36,53.92,53.92,8318.0,52.9491,52.9491,52.5205,52.5205,8318.0
2025-01-31 14:00:00,53.81,53.82,53.5,53.79,9889.0,52.4134,52.4231,52.1114,52.3939,9889.0
2025-01-31 14:30:00,53.79,53.92,53.6,53.9,20920.0,52.3939,52.5205,52.2088,52.501,20920.0
2025-01-31 15:00:00,53.87,53.87,53.64,53.73,13970.0,52.4718,52.4718,52.2478,52.3354,13970.0
2025-01-31 15:30:00,53.74,54.09,53.73,53.92,81010.0,52.3452,52.6861,52.3354,52.5205,81010.0
2025-02-03 09:30:00,52.53,52.55,50.27,51.43,67632.0,51.1666,51.1861,48.9652,50.0951,67632.0
2025-02-03 10:00:00,51.48,52.17,51.21,52.17,66212.0,50.1438,50.8159,49.8808,50.8159,66212.0
2025-02-03 10:30:00,52.17,52.43,51.94,52.22,70063.0,50.8159,51.0692,50.5919,50.8646,70063.0
2025-02-03 11:00:00,52.27,52.63,52.1,52.39,14936.0,50.9133,51.264,50.7477,51.0302,14936.0
2025-02-03 11:30:00,52.49,52.68,52.2,52.27,12304.0,51.1276,51.3127,50.8451,50.9133,12304.0
2025-02-03 12:00:00,52.29,52.64,52.03,52.54,13579.0,50.9328,51.2737,50.6796,51.1763,13579.0
2025-02-03 12:30:00,52.52,52.52,52.24,52.27,17026.0,51.1568,51.1568,50.8841,50.9133,17026.0
2025-02-03 13:00:00,52.19,52.33,52.09,52.17,7175.0,50.8354,50.9718,50.738,50.8159,7175.0
2025-02-03 13:30:00,52.17,52.39,52.14,52.29,11006.0,50.8159,51.0302,50.7867,50.9328,11006.0
2025-02-03 14:00:00,52.29,52.49,52.23,52.3,18916.0,50.9328,51.1276,50.8744,50.9425,18916.0
2025-02-03 14:30:00,52.3,52.41,52.28,52.36,12370.0,50.9425,51.0497,50.9231,51.001,12370.0
2025-02-03 15:00:00,52.38,52.49,52.26,52.26,31945.0,51.0205,51.1276,50.9036,50.9036,31945.0
2025-02-03 15:30:00,52.26,52.44,52.11,52.17,110783.0,50.9036,51.0789,50.7575,50.8159,110783.0
2025-02-04 09:30:00,52.27,52.72,52.04,52.08,15394.0,50.9133,51.3516,50.6893,50.7283,15394.0
2025-02-04 10:00:00,52.13,52.88,52.02,52.15,33972.0,50.777,51.5075,50.6698,50.7964,33972.0
2025-02-04 10:30:00,52.16,52.35,52.12,52.25,18837.0,50.8062,50.9912,50.7672,50.8938,18837.0
2025-02-04 11:00:00,52.25,52.53,52.18,52.31,16794.0,50.8938,51.1666,50.8257,50.9523,16794.0
2025-02-04 11:30:00,52.32,52.35,51.94,51.99,20354.0,50.962,50.9912,50.5919,50.6406,20354.0
2025-02-04 12:00:00,51.99,52.15,51.77,51.77,12854.0,50.6406,50.7964,50.4263,50.4263,12854.0
2025-02-04 12:30:00,51.84,52.27,51.84,52.27,13393.0,50.4945,50.9133,50.4945,50.9133,13393.0
2025-02-04 13:00:00,52.22,52.27,51.86,51.91,16907.0,50.8646,50.9133,50.514,50.5627,16907.0
2025-02-04 13:30:00,51.91,51.95,51.52,51.55,13096.0,50.5627,50.6016,50.1828,50.212,13096.0
2025-02-04 14:00:00,51.53,51.74,51.43,51.44,16737.0,50.1925,50.3971,50.0951,50.1049,16737.0
2025-02-04 14:30:00,51.41,51.51,51.31,51.35,21392.0,50.0756,50.1731,49.9782,50.0172,21392.0
2025-02-04 15:00:00,51.37,51.42,51.09,51.37,30775.0,50.0367,50.0854,49.764,50.0367,30775.0
2025-02-04 15:30:00,51.42,51.61,51.18,51.19,117631.0,50.0854,50.2705,49.8516,49.8614,117631.0
2025-02-05 09:30:00,50.82,51.2,50.11,50.45,23178.0,49.501,49.8711,48.8094,49.1406,23178.0
2025-02-05 10:00:00,50.52,51.24,50.4,50.86,28551.0,49.2087,49.9101,49.0919,49.5399,28551.0
2025-02-05 10:30:00,50.86,50.97,50.68,50.71,15950.0,49.5399,49.6471,49.3646,49.3938,15950.0
2025-02-05 11:00:00,50.71,51.02,50.68,50.88,16513.0,49.3938,49.6958,49.3646,49.5594,16513.0
2025-02-05 11:30:00,50.91,50.97,50.67,50.69,10789.0,49.5886,49.6471,49.3549,49.3743,10789.0
2025-02-05 12:00:00,50.69,50.79,50.54,50.62,24544.0,49.3743,49.4717,49.2282,49.3062,24544.0
2025-02-05 12:30:00,50.58,50.63,50.35,50.39,14575.0,49.2672,49.3159,49.0432,49.0821,14575.0
2025-02-05 13:00:00,50.39,50.6,50.36,50.6,24008.0,49.0821,49.2867,49.0529,49.2867,24008.0
2025-02-05 13:30:00,50.58,50.93,50.39,50.4,25617.0,49.2672,49.6081,49.0821,49.0919,25617.0
2025-02-05 14:00:00,50.43,50.74,50.41,50.7,20758.0,49.1211,49.423,49.1016,49.3841,20758.0
2025-02-05 14:30:00,50.7,50.7,50.56,50.6,32199.0,49.3841,49.3841,49.2477,49.2867,32199.0
2025-02-05 15:00:00,50.62,50.73,50.56,50.66,41653.0,49.3062,49.4133,49.2477,49.3451,41653.0
2025-02-05 15:30:00,50.66,50.9,50.64,50.7,110180.0,49.3451,49.5789,49.3256,49.3841,110180.0
2025-02-06 09:30:00,51.29,51.84,50.84,50.85,28753.0,49.9588,50.4945,49.5204,49.5302,28753.0
2025-02-06 10:00:00,50.86,51.55,50.85,51.39,23181.0,49.5399,50.212,49.5302,50.0562,23181.0
2025-02-06 10:30:00,51.4,51.53,51.0,51.07,20856.0,50.0659,50.1925,49.6763,49.7445,20856.0
2025-02-06 11:00:00,51.08,51.35,51.0,51.35,18259.0,49.7542,50.0172,49.6763,50.0172,18259.0
2025-02-06 11:30:00,51.29,51.35,50.85,50.91,14952.0,49.9588,50.0172,49.5302,49.5886,14952.0
2025-02-06 12:00:00,50.86,51.04,50.75,50.98,14638.0,49.5399,49.7153,49.4328,49.6568,14638.0
2025-02-06 12:30:00,50.98,51.28,50.96,51.27,13424.0,49.6568,49.949,49.6373,49.9393,13424.0
2025-02-06 13:00:00,51.28,51.28,50.61,50.63,14336.0,49.949,49.949,49.2964,49.3159,14336.0
2025-02-06 13:30:00,50.65,50.9,50.61,50.61,13323.0,49.3354,49.5789,49.2964,49.2964,13323.0
2025-02-06 14:00:00,50.55,50.64,50.45,50.54,18611.0,49.238,49.3256,49.1406,49.2282,18611.0
2025-02-06 14:30:00,50.6,50.65,50.47,50.52,16659.0,49.2867,49.3354,49.16,49.2087,16659.0
2025-02-06 15:00:00,50.52,50.55,50.29,50.42,29623.0,49.2087,49.238,48.9847,49.1113,29623.0
2025-02-06 15:30:00,50.42,50.54,50.22,50.46,125885.0,49.1113,49.2282,48.9165,49.1503,125885.0
2025-02-07 09:30:00,50.43,50.74,50.07,50.32,26321.0,49.1211,49.423,48.7704,49.0139,26321.0
2025-02-07 10:00:00,50.24,50.6,50.05,50.51,22560.0,48.936,49.2867,48.7509,49.199,22560.0
2025-02-07 10:30:00,50.51,50.6,50.24,50.34,30799.0,49.199,49.2867,48.936,49.0334,30799.0
2025-02-07 11:00:00,50.22,50.36,50.14,50.18,15967.0,48.9165,49.0529,48.8386,48.8776,15967.0
2025-02-07 11:30:00,50.2,50.27,49.7,49.83,64483.0,48.8971,48.9652,48.41,48.5367,64483.0
2025-02-07 12:00:00,49.87,50.39,49.86,50.33,40027.0,48.5756,49.0821,48.5659,49.0237,40027.0
2025-02-07 12:30:00,50.3,50.3,50.0,50.07,23870.0,48.9945,48.9945,48.7022,48.7704,23870.0
2025-02-07 13:00:00,50.04,50.3,50.04,50.14,14153.0,48.7412,48.9945,48.7412,48.8386,14153.0
2025-02-07 13:30:00,50.11,50.28,49.96,49.96,19149.0,48.8094,48.975,48.6633,48.6633,19149.0
2025-02-07 14:00:00,49.93,50.06,49.84,49.95,29845.0,48.6341,48.7607,48.5464,48.6535,29845.0
2025-02-07 14:30:00,49.92,50.18,49.92,50.11,30924.0,48.6243,48.8776,48.6243,48.8094,30924.0
2025-02-07 15:00:00,50.12,50.12,49.67,49.97,33535.0,48.8191,48.8191,48.3808,48.673,33535.0
2025-02-07 15:30:00,49.99,50.51,49.99,50.43,175057.0,48.6925,49.199,48.6925,49.1211,175057.0
2025-02-10 09:30:00,50.32,50.51,49.65,50.16,22102.0,49.0139,49.199,48.3613,48.8581,22102.0
2025-02-10 10:00:00,50.17,50.82,50.13,50.73,39103.0,48.8678,49.501,48.8289,49.4133,39103.0
2025-02-10 10:30:00,50.78,51.06,50.71,51.06,28574.0,49.462,49.7347,49.3938,49.7347,28574.0
2025-02-10 11:00:00,51.04,51.29,50.91,51.29,16520.0,49.7153,49.9588,49.5886,49.9588,16520.0
2025-02-10 11:30:00,51.28,51.34,51.05,51.15,32066.0,49.949,50.0075,49.725,49.8224,32066.0
2025-02-10 12:00:00,51.11,51.37,51.02,51.34,21651.0,49.7834,50.0367,49.6958,50.0075,21651.0
2025-02-10 12:30:00,51.31,51.4,51.21,51.29,31645.0,49.9782,50.0659,49.8808,49.9588,31645.0
2025-02-10 13:00:00,51.29,51.57,51.29,51.48,25394.0,49.9588,50.2315,49.9588,50.1438,25394.0
2025-02-10 13:30:00,51.5,51.96,51.47,51.94,34256.0,50.1633,50.6114,50.1341,50.5919,34256.0
2025-02-10 14:00:00,51.94,51.98,51.71,51.84,38424.0,50.5919,50.6309,50.3679,50.4945,38424.0
2025-02-10 14:30:00,51.84,52.2,51.78,52.1,52891.0,50.4945,50.8451,50.436,50.7477,52891.0
2025-02-10 15:00:00,52.1,52.24,51.86,51.95,64414.0,50.7477,50.8841,50.514,50.6016,64414.0
2025-02-10 15:30:00,51.96,52.32,51.91,52.25,216119.0,50.6114,50.962,50.5627,50.8938,216119.0
2025-02-11 09:30:00,51.82,52.15,51.79,51.9,8903.0,50.475,50.7964,50.4458,50.5529,8903.0
2025-02-11 10:00:00,51.91,52.29,51.69,52.26,8117.0,50.5627,50.9328,50.3484,50.9036,8117.0
2025-02-11 10:30:00,52.31,52.61,52.24,52.3,27182.0,50.9523,51.2445,50.8841,50.9425,27182.0
2025-02-11 11:00:00,52.3,52.92,52.24,52.92,14479.0,50.9425,51.5465,50.8841,51.5465,14479.0
2025-02-11 11:30:00,52.87,53.19,52.86,53.17,33212.0,51.4978,51.8094,51.488,51.79,33212.0
2025-02-11 12:00:00,53.16,53.26,52.89,52.9,14525.0,51.7802,51.8776,51.5172,51.527,14525.0
2025-02-11 12:30:00,52.95,52.99,52.77,52.79,11065.0,51.5757,51.6146,51.4003,51.4198,11065.0
2025-02-11 13:00:00,52.83,52.94,52.72,52.94,17229.0,51.4588,51.5659,51.3516,51.5659,17229.0
2025-02-11 13:30:00,52.96,53.25,52.96,53.07,18223.0,51.5854,51.8679,51.5854,51.6926,18223.0
2025-02-11 14:00:00,53.05,53.17,52.93,52.97,27184.0,51.6731,51.79,51.5562,51.5952,27184.0
2025-02-11 14:30:00,53.0,53.08,52.79,52.79,21664.0,51.6244,51.7023,51.4198,51.4198,21664.0
2025-02-11 15:00:00,52.79,52.86,52.66,52.79,21677.0,51.4198,51.488,51.2932,51.4198,21677.0
2025-02-11 15:30:00,52.77,52.98,52.68,52.98,128362.0,51.4003,51.6049,51.3127,51.6049,128362.0
2025-02-12 09:30:00,52.07,52.07,51.48,51.88,13572.0,50.7185,50.7185,50.1438,50.5334,13572.0
2025-02-12 10:00:00,51.93,52.46,51.92,52.46,14905.0,50.5822,51.0984,50.5724,51.0984,14905.0
2025-02-12 10:30:00,52.52,52.76,52.21,52.56,15760.0,51.1568,51.3906,50.8549,51.1958,15760.0
2025-02-12 11:00:00,52.59,52.59,52.13,52.21,12123.0,51.225,51.225,50.777,50.8549,12123.0
2025-02-12 11:30:00,52.28,52.37,52.19,52.37,17017.0,50.9231,51.0107,50.8354,51.0107,17017.0
2025-02-12 12:00:00,52.3,52.36,52.05,52.26,83860.0,50.9425,51.001,50.699,50.9036,83860.0
2025-02-12 12:30:00,52.23,52.25,51.76,51.85,19689.0,50.8744,50.8938,50.4166,50.5042,19689.0
2025-02-12 13:00:00,51.83,51.83,51.49,51.49,9222.0,50.4847,50.4847,50.1536,50.1536,9222.0
2025-02-12 13:30:00,51.49,51.62,51.22,51.22,26304.0,50.1536,50.2802,49.8906,49.8906,26304.0
2025-02-12 14:00:00,51.27,51.63,51.27,51.63,18300.0,49.9393,50.2899,49.9393,50.2899,18300.0
2025-02-12 14:30:00,51.62,51.92,51.61,51.88,19218.0,50.2802,50.5724,50.2705,50.5334,19218.0
2025-02-12 15:00:00,51.91,51.91,51.73,51.75,22109.0,50.5627,50.5627,50.3873,50.4068,22109.0
2025-02-12 15:30:00,51.76,51.94,51.64,51.78,81351.0,50.4166,50.5919,50.2997,50.436,81351.0
2025-02-13 09:30:00,51.83,51.91,51.46,51.91,12497.0,50.4847,50.5627,50.1243,50.5627,12497.0
2025-02-13 10:00:00,51.84,51.84,51.18,51.73,15231.0,50.4945,50.4945,49.8516,50.3873,15231.0
2025-02-13 10:30:00,51.67,51.88,51.55,51.77,11453.0,50.3289,50.5334,50.212,50.4263,11453.0
2025-02-13 11:00:00,51.77,52.15,51.76,52.15,10644.0,50.4263,50.7964,50.4166,50.7964,10644.0
2025-02-13 11:30:00,52.08,52.32,52.08,52.32,11854.0,50.7283,50.962,50.7283,50.962,11854.0
2025-02-13 12:00:00,52.3,52.38,52.26,52.26,10095.0,50.9425,51.0205,50.9036,50.9036,10095.0
2025-02-13 12:30:00,52.22,52.3,51.79,51.79,14269.0,50.8646,50.9425,50.4458,50.4458,14269.0
2025-02-13 13:00:00,51.79,51.87,51.49,51.49,9968.0,50.4458,50.5237,50.1536,50.1536,9968.0
2025-02-13 13:30:00,51.46,51.57,51.38,51.45,15551.0,50.1243,50.2315,50.0464,50.1146,15551.0
2025-02-13 14:00:00,51.4,51.42,51.08,51.17,17309.0,50.0659,50.0854,49.7542,49.8419,17309.0
2025-02-13 14:30:00,51.13,51.42,51.01,51.42,25191.0,49.8029,50.0854,49.686,50.0854,25191.0
2025-02-13 15:00:00,51.42,51.83,51.41,51.82,19613.0,50.0854,50.4847,50.0756,50.475,19613.0
2025-02-13 15:30:00,51.78,51.81,51.46,51.73,60435.0,50.436,50.4653,50.1243,50.3873,60435.0
2025-02-14 09:30:00,52.05,52.47,51.35,51.35,22653.0,50.699,51.1081,50.0172,50.0172,22653.0
2025-02-14 10:00:00,51.44,51.55,50.88,51.33,38897.0,50.1049,50.212,49.5594,49.9977,38897.0
2025-02-14 10:30:00,51.25,51.9,51.2,51.62,25228.0,49.9198,50.5529,49.8711,50.2802,25228.0
2025-02-14 11:00:00,51.61,51.64,51.09,51.17,12025.0,50.2705,50.2997,49.764,49.8419,12025.0
2025-02-14 11:30:00,51.16,51.69,51.11,51.6,16015.0,49.8321,50.3484,49.7834,50.2607,16015.0
2025-02-14 12:00:00,51.55,51.56,51.32,51.35,13391.0,50.212,50.2218,49.988,50.0172,13391.0
2025-02-14 12:30:00,51.35,51.49,51.26,51.48,22465.0,50.0172,50.1536,49.9295,50.1438,22465.0
2025-02-14 13:00:00,51.45,51.64,51.44,51.57,46971.0,50.1146,50.2997,50.1049,50.2315,46971.0
2025-02-14 13:30:00,51.55,52.48,51.55,52.22,58595.0,50.212,51.1179,50.212,50.8646,58595.0
2025-02-14 14:00:00,52.23,52.43,52.11,52.37,32377.0,50.8744,51.0692,50.7575,51.0107,32377.0
2025-02-14 14:30:00,52.37,52.7,52.36,52.64,34077.0,51.0107,51.3322,51.001,51.2737,34077.0
2025-02-14 15:00:00,52.64,52.91,52.63,52.88,57395.0,51.2737,51.5367,51.264,51.5075,57395.0
2025-02-14 15:30:00,52.88,53.16,52.6,52.92,251307.0,51.5075,51.7802,51.2348,51.5465,251307.0
2025-02-18 09:30:00,52.8,53.3,51.99,52.9,30866.0,51.4296,51.9166,50.6406,51.527,30866.0
2025-02-18 10:00:00,52.88,52.89,51.27,51.27,44210.0,51.5075,51.5172,49.9393,49.9393,44210.0
2025-02-18 10:30:00,51.44,51.45,50.61,51.04,44787.0,50.1049,50.1146,49.2964,49.7153,44787.0
2025-02-18 11:00:00,51.04,51.55,50.91,51.36,34728.0,49.7153,50.212,49.5886,50.0269,34728.0
2025-02-18 11:30:00,51.33,51.95,51.16,51.22,44700.0,49.9977,50.6016,49.8321,49.8906,44700.0
2025-02-18 12:00:00,51.24,51.48,50.86,51.35,42976.0,49.9101,50.1438,49.5399,50.0172,42976.0
2025-02-18 12:30:00,51.29,51.32,51.08,51.19,26697.0,49.9588,49.988,49.7542,49.8614,26697.0
2025-02-18 13:00:00,51.18,51.3,50.87,51.0,20677.0,49.8516,49.9685,49.5497,49.6763,20677.0
2025-02-18 13:30:00,51.04,51.24,50.9,51.2,25871.0,49.7153,49.9101,49.5789,49.8711,25871.0
2025-02-18 14:00:00,51.19,51.36,50.98,51.0,28530.0,49.8614,50.0269,49.6568,49.6763,28530.0
2025-02-18 14:30:00,50.98,51.26,50.83,51.15,55097.0,49.6568,49.9295,49.5107,49.8224,55097.0
2025-02-18 15:00:00,51.15,51.69,50.99,51.64,66612.0,49.8224,50.3484,49.6665,50.2997,66612.0
2025-02-18 15:30:00,51.61,51.89,51.6,51.83,188422.0,50.2705,50.5432,50.2607,50.4847,188422.0
2025-02-19 09:30:00,51.55,51.91,51.36,51.44,14648.0,50.212,50.5627,50.0269,50.1049,14648.0
2025-02-19 10:00:00,51.48,52.33,51.47,52.09,29791.0,50.1438,50.9718,50.1341,50.738,29791.0
2025-02-19 10:30:00,52.07,52.16,51.83,52.03,22348.0,50.7185,50.8062,50.4847,50.6796,22348.0
2025-02-19 11:00:00,51.96,52.25,51.92,52.15,16122.0,50.6114,50.8938,50.5724,50.7964,16122.0
2025-02-19 11:30:00,52.14,52.25,51.96,52.0,18828.0,50.7867,50.8938,50.6114,50.6503,18828.0
2025-02-19 12:00:00,51.96,52.03,51.71,51.9,26650.0,50.6114,50.6796,50.3679,50.5529,26650.0
2025-02-19 12:30:00,51.91,52.0,51.6,51.6,16339.0,50.5627,50.6503,50.2607,50.2607,16339.0
2025-02-19 13:00:00,51.59,51.84,51.59,51.75,17433.0,50.251,50.4945,50.251,50.4068,17433.0
2025-02-19 13:30:00,51.75,51.84,51.7,51.75,13740.0,50.4068,50.4945,50.3581,50.4068,13740.0
2025-02-19 14:00:00,51.71,52.0,51.71,51.96,20326.0,50.3679,50.6503,50.3679,50.6114,20326.0
2025-02-19 14:30:00,51.96,52.14,51.94,51.99,28362.0,50.6114,50.7867,50.5919,50.6406,28362.0
2025-02-19 15:00:00,52.02,52.29,52.01,52.26,28170.0,50.6698,50.9328,50.6601,50.9036,28170.0
2025-02-19 15:30:00,52.26,52.3,51.78,51.9,106511.0,50.9036,50.9425,50.436,50.5529,106511.0
2025-02-20 09:30:00,52.2,52.91,51.79,52.88,24854.0,50.8451,51.5367,50.4458,51.5075,24854.0
2025-02-20 10:00:00,52.89,53.59,52.68,53.51,43564.0,51.5172,52.1991,51.3127,52.1211,43564.0
2025-02-20 10:30:00,53.5,53.64,53.36,53.59,40401.0,52.1114,52.2478,51.975,52.1991,40401.0
2025-02-20 11:00:00,53.63,53.66,52.92,53.06,24193.0,52.238,52.2672,51.5465,51.6828,24193.0
2025-02-20 11:30:00,53.01,53.11,52.85,52.89,40871.0,51.6341,51.7315,51.4783,51.5172,40871.0
2025-02-20 12:00:00,52.83,52.89,52.63,52.69,12840.0,51.4588,51.5172,51.264,51.3224,12840.0
2025-02-20 12:30:00,52.72,52.74,52.46,52.46,12996.0,51.3516,51.3711,51.0984,51.0984,12996.0
2025-02-20 13:00:00,52.5,52.81,52.49,52.59,7961.0,51.1374,51.4393,51.1276,51.225,7961.0
2025-02-20 13:30:00,52.58,53.04,52.58,52.94,18613.0,51.2153,51.6633,51.2153,51.5659,18613.0
2025-02-20 14:00:00,52.93,52.93,52.71,52.78,28020.0,51.5562,51.5562,51.3419,51.4101,28020.0
2025-02-20 14:30:00,52.76,52.8,52.43,52.43,42994.0,51.3906,51.4296,51.0692,51.0692,42994.0
2025-02-20 15:00:00,52.42,52.42,51.69,51.85,56574.0,51.0594,51.0594,50.3484,50.5042,56574.0
2025-02-20 15:30:00,51.82,52.0,51.71,51.83,152719.0,50.475,50.6503,50.3679,50.4847,152719.0
2025-02-21 09:30:00,51.75,52.5,51.71,52.45,36838.0,50.4068,51.1374,50.3679,51.0887,36838.0
2025-02-21 10:00:00,52.38,52.45,51.4,51.69,52696.0,51.0205,51.0887,50.0659,50.3484,52696.0
2025-02-21 10:30:00,51.7,52.06,51.37,52.06,29596.0,50.3581,50.7088,50.0367,50.7088,29596.0
2025-02-21 11:00:00,52.08,52.16,51.87,52.11,21761.0,50.7283,50.8062,50.5237,50.7575,21761.0
2025-02-21 11:30:00,52.1,52.32,52.1,52.24,19157.0,50.7477,50.962,50.7477,50.8841,19157.0
2025-02-21 12:00:00,52.24,52.25,52.0,52.12,19703.0,50.8841,50.8938,50.6503,50.7672,19703.0
2025-02-21 12:30:00,52.15,52.15,52.0,52.04,15929.0,50.7964,50.7964,50.6503,50.6893,15929.0
2025-02-21 13:00:00,52.04,52.08,51.75,52.03,28829.0,50.6893,50.7283,50.4068,50.6796,28829.0
2025-02-21 13:30:00,51.99,52.08,51.71,51.85,22784.0,50.6406,50.7283,50.3679,50.5042,22784.0
2025-02-21 14:00:00,51.87,52.16,51.72,51.77,30513.0,50.5237,50.8062,50.3776,50.4263,30513.0
2025-02-21 14:30:00,51.8,51.82,51.52,51.55,30256.0,50.4555,50.475,50.1828,50.212,30256.0
2025-02-21 15:00:00,51.52,51.79,51.44,51.76,35035.0,50.1828,50.4458,50.1049,50.4166,35035.0
2025-02-21 15:30:00,51.76,52.23,51.69,52.11,171419.0,50.4166,50.8744,50.3484,50.7575,171419.0
2025-02-24 09:30:00,52.27,54.58,52.27,54.11,107897.0,50.9133,53.1634,50.9133,52.7056,107897.0
2025-02-24 10:00:00,54.11,54.25,53.51,53.51,88130.0,52.7056,52.8419,52.1211,52.1211,88130.0
2025-02-24 10:30:00,53.51,53.97,53.2,53.49,201317.0,52.1211,52.5692,51.8192,52.1017,201317.0
2025-02-24 11:00:00,53.53,53.87,53.39,53.8,76021.0,52.1406,52.4718,52.0043,52.4036,76021.0
2025-02-24 11:30:00,53.9,54.15,53.21,53.26,106807.0,52.501,52.7445,51.8289,51.8776,106807.0
2025-02-24 12:00:00,53.16,53.37,52.99,53.16,45663.0,51.7802,51.9848,51.6146,51.7802,45663.0
2025-02-24 12:30:00,53.17,53.52,53.17,53.42,102405.0,51.79,52.1309,51.79,52.0335,102405.0
2025-02-24 13:00:00,53.42,53.48,52.82,52.82,77438.0,52.0335,52.0919,51.4491,51.4491,77438.0
2025-02-24 13:30:00,52.84,53.23,52.83,52.98,92584.0,51.4685,51.8484,51.4588,51.6049,92584.0
2025-02-24 14:00:00,52.99,53.09,52.27,52.51,94113.0,51.6146,51.712,50.9133,51.1471,94113.0
2025-02-24 14:30:00,52.54,52.74,52.32,52.32,105533.0,51.1763,51.3711,50.962,50.962,105533.0
2025-02-24 15:00:00,52.37,52.85,52.31,52.76,103434.0,51.0107,51.4783,50.9523,51.3906,103434.0
2025-02-24 15:30:00,52.76,53.0,52.07,52.08,484616.0,51.3906,51.6244,50.7185,50.7283,484616.0
2025-02-25 09:30:00,44.72,46.6,44.5,45.08,369949.0,43.5593,45.3905,43.345,43.9099,369949.0
2025-02-25 10:00:00,45.05,45.27,43.02,43.45,533992.0,43.8807,44.095,41.9034,42.3223,533992.0
2025-02-25 10:30:00,43.48,44.04,43.0,43.11,383523.0,42.3515,42.8969,41.8839,41.9911,383523.0
2025-02-25 11:00:00,43.07,43.74,42.55,43.64,336033.0,41.9521,42.6047,41.4456,42.5073,336033.0
2025-02-25 11:30:00,43.64,44.88,43.62,44.55,136459.0,42.5073,43.7151,42.4878,43.3937,136459.0
2025-02-25 12:00:00,44.54,44.82,43.56,44.21,199278.0,43.384,43.6567,42.4294,43.0625,199278.0
2025-02-25 12:30:00,44.22,44.4,43.98,44.22,117535.0,43.0723,43.2476,42.8385,43.0723,117535.0
2025-02-25 13:00:00,44.22,44.51,43.51,43.62,143950.0,43.0723,43.3547,42.3807,42.4878,143950.0
2025-02-25 13:30:00,43.61,43.95,43.4,43.93,119740.0,42.4781,42.8093,42.2735,42.7898,119740.0
2025-02-25 14:00:00,43.89,43.92,43.04,43.23,158622.0,42.7508,42.7801,41.9229,42.108,158622.0
2025-02-25 14:30:00,43.23,43.83,43.23,43.58,137099.0,42.108,42.6924,42.108,42.4489,137099.0
2025-02-25 15:00:00,43.55,43.8,43.07,43.29,289532.0,42.4197,42.6632,41.9521,42.1664,289532.0
2025-02-25 15:30:00,43.29,43.82,43.23,43.67,590288.0,42.1664,42.6826,42.108,42.5365,590288.0
2025-02-26 09:30:00,43.71,44.99,43.43,44.23,206505.0,42.5755,43.8223,42.3028,43.082,206505.0
2025-02-26 10:00:00,44.22,44.97,44.22,44.31,177875.0,43.0723,43.8028,43.0723,43.1599,177875.0
2025-02-26 10:30:00,44.36,44.54,43.57,43.8,134343.0,43.2086,43.384,42.4391,42.6632,134343.0
2025-02-26 11:00:00,43.8,44.08,43.57,43.86,128820.0,42.6632,42.9359,42.4391,42.7216,128820.0
2025-02-26 11:30:00,43.86,44.0,43.7,43.88,135640.0,42.7216,42.858,42.5658,42.7411,135640.0
2025-02-26 12:00:00,43.82,43.96,43.58,43.71,95057.0,42.6826,42.819,42.4489,42.5755,95057.0
2025-02-26 12:30:00,43.73,43.73,42.79,42.86,116270.0,42.595,42.595,41.6794,41.7476,116270.0
2025-02-26 13:00:00,42.87,43.08,42.77,42.92,123181.0,41.7573,41.9619,41.6599,41.806,123181.0
2025-02-26 13:30:00,42.95,43.07,42.84,42.96,91827.0,41.8352,41.9521,41.7281,41.845,91827.0
2025-02-26 14:00:00,42.96,42.96,42.67,42.76,123186.0,41.845,41.845,41.5625,41.6502,123186.0
2025-02-26 14:30:00,42.75,42.79,42.54,42.61,89505.0,41.6404,41.6794,41.4359,41.5041,89505.0
2025-02-26 15:00:00,42.6,42.65,42.27,42.31,147015.0,41.4943,41.543,41.1729,41.2118,147015.0
2025-02-26 15:30:00,42.32,42.49,41.94,42.3,507662.0,41.2216,41.3872,40.8514,41.2021,507662.0
2025-02-27 09:30:00,42.94,43.82,42.26,43.2,109332.0,41.8255,42.6826,41.1631,42.0787,109332.0
2025-02-27 10:00:00,43.21,43.21,42.62,42.81,68248.0,42.0885,42.0885,41.5138,41.6989,68248.0
2025-02-27 10:30:00,42.82,42.83,42.28,42.34,46871.0,41.7086,41.7183,41.1826,41.2411,46871.0
2025-02-27 11:00:00,42.38,42.63,42.08,42.09,63841.0,41.28,41.5235,40.9878,40.9975,63841.0
2025-02-27 11:30:00,42.1,42.23,41.61,41.72,73515.0,41.0073,41.1339,40.53,40.6372,73515.0
2025-02-27 12:00:00,41.76,42.04,41.59,42.03,78488.0,40.6761,40.9488,40.5105,40.9391,78488.0
2025-02-27 12:30:00,42.06,42.35,41.97,42.33,79629.0,40.9683,41.2508,40.8807,41.2313,79629.0
2025-02-27 13:00:00,42.3,42.5,42.21,42.34,70447.0,41.2021,41.3969,41.1144,41.2411,70447.0
2025-02-27 13:30:00,42.41,42.46,42.23,42.3,48529.0,41.3092,41.3579,41.1339,41.2021,48529.0
2025-02-27 14:00:00,42.28,42.55,42.28,42.33,52587.0,41.1826,41.4456,41.1826,41.2313,52587.0
2025-02-27 14:30:00,42.32,42.52,42.15,42.16,68732.0,41.2216,41.4164,41.056,41.0657,68732.0
2025-02-27 15:00:00,42.16,42.26,41.96,41.96,76222.0,41.0657,41.1631,40.8709,40.8709,76222.0
2025-02-27 15:30:00,41.99,42.22,41.9,42.15,304344.0,40.9001,41.1242,40.8125,41.056,304344.0
2025-02-28 09:30:00,42.11,42.11,41.84,41.99,21328.0,41.017,41.017,40.754,40.9001,21328.0
2025-02-28 10:00:00,41.96,42.27,41.77,41.89,35074.0,40.8709,41.1729,40.6859,40.8027,35074.0
2025-02-28 10:30:00,41.87,41.98,41.2,41.35,33864.0,40.7833,40.8904,40.1306,40.2768,33864.0
2025-02-28 11:00:00,41.39,41.48,41.03,41.04,26778.0,40.3157,40.4034,39.9651,39.9748,26778.0
2025-02-28 11:30:00,41.0,41.27,40.96,41.16,30082.0,39.9358,40.1988,39.8969,40.0917,30082.0
2025-02-28 12:00:00,41.18,41.18,40.81,40.85,37158.0,40.1112,40.1112,39.7508,39.7897,37158.0
2025-02-28 12:30:00,40.86,40.96,40.76,40.78,51006.0,39.7995,39.8969,39.7021,39.7216,51006.0
2025-02-28 13:00:00,40.79,41.26,40.77,41.19,67135.0,39.7313,40.1891,39.7118,40.1209,67135.0
2025-02-28 13:30:00,41.16,41.27,40.92,40.99,63133.0,40.0917,40.1988,39.8579,39.9261,63133.0
2025-02-28 14:00:00,40.96,41.33,40.92,40.98,55256.0,39.8969,40.2573,39.8579,39.9164,55256.0
2025-02-28 14:30:00,40.98,41.22,40.97,41.07,55050.0,39.9164,40.1501,39.9066,40.004,55050.0
2025-02-28 15:00:00,41.07,41.22,40.87,41.12,84060.0,40.004,40.1501,39.8092,40.0527,84060.0
2025-02-28 15:30:00,41.12,41.38,40.96,41.3,229143.0,40.0527,40.306,39.8969,40.2281,229143.0
2025-03-03 09:30:00,41.63,43.11,41.27,43.1,98322.0,40.5495,41.9911,40.1988,41.9813,98322.0
2025-03-03 10:00:00,43.01,43.42,42.72,42.96,94552.0,41.8937,42.293,41.6112,41.845,94552.0
2025-03-03 10:30:00,42.97,43.48,42.83,43.02,43969.0,41.8547,42.3515,41.7183,41.9034,43969.0
2025-03-03 11:00:00,43.02,43.23,42.56,42.63,39025.0,41.9034,42.108,41.4554,41.5235,39025.0
2025-03-03 11:30:00,42.63,42.91,42.61,42.64,41701.0,41.5235,41.7963,41.5041,41.5333,41701.0
2025-03-03 12:00:00,42.65,42.8,42.42,42.56,61951.0,41.543,41.6891,41.319,41.4554,61951.0
2025-03-03 12:30:00,42.55,42.79,42.48,42.63,53027.0,41.4456,41.6794,41.3774,41.5235,53027.0
2025-03-03 13:00:00,42.6,42.71,42.42,42.52,31570.0,41.4943,41.6015,41.319,41.4164,31570.0
2025-03-03 13:30:00,42.5,42.67,42.4,42.61,30607.0,41.3969,41.5625,41.2995,41.5041,30607.0
2025-03-03 14:00:00,42.63,42.75,42.17,42.21,43285.0,41.5235,41.6404,41.0755,41.1144,43285.0
2025-03-03 14:30:00,42.18,42.36,42.06,42.06,32297.0,41.0852,41.2605,40.9683,40.9683,32297.0
2025-03-03 15:00:00,42.05,42.2,41.86,42.0,60435.0,40.9586,41.1047,40.7735,40.9099,60435.0
2025-03-03 15:30:00,42.0,42.15,41.88,42.05,210620.0,40.9099,41.056,40.793,40.9586,210620.0
2025-03-04 09:30:00,41.49,41.86,41.12,41.32,39374.0,40.4131,40.7735,40.0527,40.2475,39374.0
2025-03-04 10:00:00,41.32,41.83,41.32,41.75,30057.0,40.2475,40.7443,40.2475,40.6664,30057.0
2025-03-04 10:30:00,41.82,42.09,41.7,41.79,54954.0,40.7346,40.9975,40.6177,40.7053,54954.0
2025-03-04 11:00:00,41.78,42.03,41.69,41.86,24953.0,40.6956,40.9391,40.6079,40.7735,24953.0
2025-03-04 11:30:00,41.88,42.08,41.64,42.02,40759.0,40.793,40.9878,40.5592,40.9294,40759.0
2025-03-04 12:00:00,42.06,42.09,41.87,42.0,24833.0,40.9683,40.9975,40.7833,40.9099,24833.0
2025-03-04 12:30:00,41.97,42.07,41.69,41.7,32789.0,40.8807,40.9781,40.6079,40.6177,32789.0
2025-03-04 13:00:00,41.72,41.86,41.62,41.76,32829.0,40.6372,40.7735,40.5397,40.6761,32829.0
2025-03-04 13:30:00,41.74,41.75,41.39,41.73,68978.0,40.6566,40.6664,40.3157,40.6469,68978.0
2025-03-04 14:00:00,41.71,41.9,41.66,41.75,44751.0,40.6274,40.8125,40.5787,40.6664,44751.0
2025-03-04 14:30:00,41.77,41.96,41.64,41.7,70408.0,40.6859,40.8709,40.5592,40.6177,70408.0
2025-03-04 15:00:00,41.7,41.91,41.5,41.66,66305.0,40.6177,40.8222,40.4229,40.5787,66305.0
2025-03-04 15:30:00,41.66,41.66,40.82,40.85,241009.0,40.5787,40.5787,39.7605,39.7897,241009.0
2025-03-05 09:30:00,41.2,42.06,41.02,41.6,68212.0,40.1306,40.9683,39.9553,40.5203,68212.0
2025-03-05 10:00:00,41.71,41.89,41.2,41.31,80676.0,40.6274,40.8027,40.1306,40.2378,80676.0
2025-03-05 10:30:00,41.27,41.32,40.72,40.73,56195.0,40.1988,40.2475,39.6631,39.6728,56195.0
2025-03-05 11:00:00,40.73,40.79,40.51,40.79,51798.0,39.6728,39.7313,39.4586,39.7313,51798.0
2025-03-05 11:30:00,40.82,40.84,40.49,40.55,41512.0,39.7605,39.78,39.4391,39.4975,41512.0
2025-03-05 12:00:00,40.56,41.12,40.56,41.06,40319.0,39.5073,40.0527,39.5073,39.9943,40319.0
2025-03-05 12:30:00,41.05,41.32,40.96,41.24,39697.0,39.9845,40.2475,39.8969,40.1696,39697.0
2025-03-05 13:00:00,41.24,41.25,40.59,40.59,37992.0,40.1696,40.1794,39.5365,39.5365,37992.0
2025-03-05 13:30:00,40.59,40.82,40.35,40.77,38864.0,39.5365,39.7605,39.3027,39.7118,38864.0
2025-03-05 14:00:00,40.78,40.88,40.71,40.77,45605.0,39.7216,39.819,39.6534,39.7118,45605.0
2025-03-05 14:30:00,40.77,40.98,40.75,40.87,37478.0,39.7118,39.9164,39.6923,39.8092,37478.0
2025-03-05 15:00:00,40.88,41.22,40.87,41.14,43794.0,39.819,40.1501,39.8092,40.0722,43794.0
2025-03-05 15:30:00,41.12,41.3,40.67,41.09,208746.0,40.0527,40.2281,39.6144,40.0235,208746.0
2025-03-06 09:30:00,41.06,41.94,40.69,40.71,46375.0,39.9943,40.8514,39.6339,39.6534,46375.0
2025-03-06 10:00:00,40.7,40.98,40.47,40.57,40494.0,39.6436,39.9164,39.4196,39.517,40494.0
2025-03-06 10:30:00,40.53,40.75,40.46,40.67,30797.0,39.478,39.6923,39.4099,39.6144,30797.0
2025-03-06 11:00:00,40.67,40.82,40.33,40.4,36112.0,39.6144,39.7605,39.2832,39.3514,36112.0
2025-03-06 11:30:00,40.41,40.53,40.16,40.31,40660.0,39.3612,39.478,39.1176,39.2637,40660.0
2025-03-06 12:00:00,40.3,40.37,40.03,40.05,44827.0,39.254,39.3222,38.991,39.0105,44827.0
2025-03-06 12:30:00,40.07,40.18,39.88,40.13,39805.0,39.03,39.1371,38.8449,39.0884,39805.0
2025-03-06 13:00:00,40.11,40.49,40.1,40.36,29625.0,39.0689,39.4391,39.0592,39.3125,29625.0
2025-03-06 13:30:00,40.37,40.39,40.12,40.16,32764.0,39.3222,39.3417,39.0787,39.1176,32764.0
2025-03-06 14:00:00,40.19,40.36,40.05,40.1,64246.0,39.1469,39.3125,39.0105,39.0592,64246.0
2025-03-06 14:30:00,40.05,40.61,40.05,40.22,64702.0,39.0105,39.556,39.0105,39.1761,64702.0
2025-03-06 15:00:00,40.22,40.64,40.18,40.62,55091.0,39.1761,39.5852,39.1371,39.5657,55091.0
2025-03-06 15:30:00,40.61,40.87,40.53,40.86,216565.0,39.556,39.8092,39.478,39.7995,216565.0
2025-03-07 09:30:00,40.62,41.8,40.55,41.25,79645.0,39.5657,40.7151,39.4975,40.1794,79645.0
2025-03-07 10:00:00,41.25,41.38,40.53,40.74,30426.0,40.1794,40.306,39.478,39.6826,30426.0
2025-03-07 10:30:00,40.75,41.04,40.59,40.98,45302.0,39.6923,39.9748,39.5365,39.9164,45302.0
2025-03-07 11:00:00,40.94,41.46,40.93,41.42,25415.0,39.8774,40.3839,39.8677,40.3449,25415.0
2025-03-07 11:30:00,41.45,41.5,41.01,41.34,37607.0,40.3742,40.4229,39.9456,40.267,37607.0
2025-03-07 12:00:00,41.39,41.48,41.06,41.22,22707.0,40.3157,40.4034,39.9943,40.1501,22707.0
2025-03-07 12:30:00,41.17,41.61,41.14,41.3,44305.0,40.1014,40.53,40.0722,40.2281,44305.0
2025-03-07 13:00:00,41.32,41.46,41.2,41.27,29202.0,40.2475,40.3839,40.1306,40.1988,29202.0
2025-03-07 13:30:00,41.27,41.39,41.08,41.35,30091.0,40.1988,40.3157,40.0138,40.2768,30091.0
2025-03-07 14:00:00,41.37,41.5,41.25,41.47,48382.0,40.2962,40.4229,40.1794,40.3936,48382.0
2025-03-07 14:30:00,41.48,41.5,41.17,41.2,26030.0,40.4034,40.4229,40.1014,40.1306,26030.0
2025-03-07 15:00:00,41.2,41.56,41.14,41.5,34590.0,40.1306,40.4813,40.0722,40.4229,34590.0
2025-03-07 15:30:00,41.47,41.74,41.33,41.48,245127.0,40.3936,40.6566,40.2573,40.4034,245127.0
2025-03-10 09:30:00,40.99,42.86,40.98,42.64,171766.0,40.6527,42.5073,40.6428,42.2891,171766.0
2025-03-10 10:00:00,42.64,43.12,42.55,43.11,87640.0,42.2891,42.7652,42.1999,42.7552,87640.0
2025-03-10 10:30:00,43.11,43.8,43.04,43.76,94907.0,42.7552,43.4396,42.6858,43.3999,94907.0
2025-03-10 11:00:00,43.74,43.89,43.63,43.76,98401.0,43.3801,43.5288,43.271,43.3999,98401.0
2025-03-10 11:30:00,43.82,44.27,43.71,44.16,120607.0,43.4594,43.9057,43.3503,43.7966,120607.0
2025-03-10 12:00:00,44.12,44.16,43.68,43.88,67092.0,43.7569,43.7966,43.3206,43.5189,67092.0
2025-03-10 12:30:00,43.89,44.15,43.77,43.83,54055.0,43.5288,43.7867,43.4098,43.4693,54055.0
2025-03-10 13:00:00,43.87,43.93,43.65,43.74,76452.0,43.509,43.5685,43.2908,43.3801,76452.0
2025-03-10 13:30:00,43.76,44.15,43.75,44.05,97189.0,43.3999,43.7867,43.39,43.6875,97189.0
2025-03-10 14:00:00,44.05,44.16,43.76,43.84,124085.0,43.6875,43.7966,43.3999,43.4792,124085.0
2025-03-10 14:30:00,43.84,43.85,43.55,43.6,196349.0,43.4792,43.4892,43.1916,43.2412,196349.0
2025-03-10 15:00:00,43.6,43.62,43.09,43.27,218566.0,43.2412,43.261,42.7354,42.9139,218566.0
2025-03-10 15:30:00,43.28,44.11,43.18,44.0,939067.0,42.9238,43.747,42.8247,43.6379,939067.0
2025-03-11 09:30:00,44.25,44.25,41.54,41.73,145190.0,43.8859,43.8859,41.1982,41.3866,145190.0
2025-03-11 10:00:00,41.83,41.99,40.92,41.19,91176.0,41.4858,41.6445,40.5833,40.851,91176.0
2025-03-11 10:30:00,41.25,41.35,40.81,40.93,61257.0,40.9105,41.0097,40.4742,40.5932,61257.0
2025-03-11 11:00:00,40.93,41.18,40.6,40.72,53592.0,40.5932,40.8411,40.2659,40.3849,53592.0
2025-03-11 11:30:00,40.72,41.16,40.72,41.01,55456.0,40.3849,40.8213,40.3849,40.6725,55456.0
2025-03-11 12:00:00,40.97,41.56,40.83,41.52,44796.0,40.6329,41.218,40.494,41.1783,44796.0
2025-03-11 12:30:00,41.52,41.8,41.23,41.4,41637.0,41.1783,41.456,40.8907,41.0593,41637.0
2025-03-11 13:00:00,41.44,41.66,41.35,41.43,37502.0,41.099,41.3172,41.0097,41.0891,37502.0
2025-03-11 13:30:00,41.39,41.46,40.94,40.94,54837.0,41.0494,41.1188,40.6031,40.6031,54837.0
2025-03-11 14:00:00,40.92,41.3,40.87,41.22,63978.0,40.5833,40.9601,40.5337,40.8808,63978.0
2025-03-11 14:30:00,41.21,41.68,41.15,41.56,57060.0,40.8709,41.337,40.8114,41.218,57060.0
2025-03-11 15:00:00,41.55,41.67,41.29,41.3,102895.0,41.2081,41.3271,40.9502,40.9601,102895.0
2025-03-11 15:30:00,41.28,41.85,41.25,41.49,295104.0,40.9403,41.5056,40.9105,41.1486,295104.0
2025-03-12 09:30:00,41.27,41.49,40.06,40.17,54610.0,40.9304,41.1486,39.7303,39.8394,54610.0
2025-03-12 10:00:00,40.09,40.64,40.08,40.48,43296.0,39.7601,40.3056,39.7502,40.1469,43296.0
2025-03-12 10:30:00,40.47,40.79,40.37,40.64,86771.0,40.137,40.4543,40.0378,40.3056,86771.0
2025-03-12 11:00:00,40.66,40.74,40.26,40.45,55720.0,40.3254,40.4047,39.9287,40.1171,55720.0
2025-03-12 11:30:00,40.47,40.48,40.0,40.25,29051.0,40.137,40.1469,39.6708,39.9188,29051.0
2025-03-12 12:00:00,40.18,40.74,40.18,40.67,36799.0,39.8494,40.4047,39.8494,40.3353,36799.0
2025-03-12 12:30:00,40.67,40.84,40.54,40.65,31710.0,40.3353,40.5039,40.2064,40.3155,31710.0
2025-03-12 13:00:00,40.62,40.86,40.62,40.85,34224.0,40.2857,40.5238,40.2857,40.5138,34224.0
2025-03-12 13:30:00,40.85,40.87,40.62,40.64,64517.0,40.5138,40.5337,40.2857,40.3056,64517.0
2025-03-12 14:00:00,40.63,41.11,40.63,41.01,86671.0,40.2957,40.7717,40.2957,40.6725,86671.0
2025-03-12 14:30:00,41.02,41.33,40.95,41.25,47782.0,40.6824,40.9899,40.613,40.9105,47782.0
2025-03-12 15:00:00,41.23,41.28,41.06,41.27,47645.0,40.8907,40.9403,40.7221,40.9304,47645.0
2025-03-12 15:30:00,41.26,41.69,40.95,41.55,242468.0,40.9205,41.3469,40.613,41.2081,242468.0
2025-03-13 09:30:00,41.27,41.5,40.41,40.53,39535.0,40.9304,41.1585,40.0775,40.1965,39535.0
2025-03-13 10:00:00,40.53,40.75,40.01,40.09,75783.0,40.1965,40.4147,39.6808,39.7601,75783.0
2025-03-13 10:30:00,40.14,40.31,40.0,40.12,82704.0,39.8097,39.9783,39.6708,39.7898,82704.0
2025-03-13 11:00:00,40.13,40.14,39.67,39.81,58701.0,39.7998,39.8097,39.3436,39.4824,58701.0
2025-03-13 11:30:00,39.81,39.84,39.5,39.51,46923.0,39.4824,39.5122,39.175,39.1849,46923.0
2025-03-13 12:00:00,39.52,39.66,39.48,39.55,38330.0,39.1948,39.3336,39.1551,39.2245,38330.0
2025-03-13 12:30:00,39.55,39.87,39.55,39.74,40997.0,39.2245,39.5419,39.2245,39.413,40997.0
2025-03-13 13:00:00,39.75,39.82,39.6,39.64,30937.0,39.4229,39.4923,39.2741,39.3138,30937.0
2025-03-13 13:30:00,39.64,39.87,39.55,39.64,76482.0,39.3138,39.5419,39.2245,39.3138,76482.0
2025-03-13 14:00:00,39.62,40.0,39.62,39.95,44832.0,39.294,39.6708,39.294,39.6212,44832.0
2025-03-13 14:30:00,39.96,40.22,39.93,40.06,52967.0,39.6312,39.889,39.6014,39.7303,52967.0
2025-03-13 15:00:00,40.06,40.14,39.92,39.97,71931.0,39.7303,39.8097,39.5915,39.6411,71931.0
2025-03-13 15:30:00,39.98,40.08,39.84,39.88,219883.0,39.651,39.7502,39.5122,39.5518,219883.0
2025-03-14 09:30:00,39.93,40.24,39.5,40.0,20701.0,39.6014,39.9089,39.175,39.6708,20701.0
2025-03-14 10:00:00,39.91,40.09,39.25,39.58,63185.0,39.5816,39.7601,38.927,39.2543,63185.0
2025-03-14 10:30:00,39.55,39.73,39.4,39.71,28092.0,39.2245,39.4031,39.0758,39.3832,28092.0
2025-03-14 11:00:00,39.73,39.93,39.65,39.68,44863.0,39.4031,39.6014,39.3237,39.3535,44863.0
2025-03-14 11:30:00,39.7,39.8,39.62,39.7,41628.0,39.3733,39.4725,39.294,39.3733,41628.0
2025-03-14 12:00:00,39.72,39.73,39.5,39.63,41860.0,39.3931,39.4031,39.175,39.3039,41860.0
2025-03-14 12:30:00,39.66,39.86,39.56,39.79,64037.0,39.3336,39.532,39.2345,39.4626,64037.0
2025-03-14 13:00:00,39.81,40.04,39.79,39.91,46756.0,39.4824,39.7105,39.4626,39.5816,46756.0
2025-03-14 13:30:00,39.91,40.1,39.78,39.85,47234.0,39.5816,39.77,39.4526,39.5221,47234.0
2025-03-14 14:00:00,39.84,40.02,39.83,39.93,70494.0,39.5122,39.6907,39.5022,39.6014,70494.0
2025-03-14 14:30:00,39.93,40.01,39.88,39.99,33209.0,39.6014,39.6808,39.5518,39.6609,33209.0
2025-03-14 15:00:00,40.0,40.12,39.95,39.99,48634.0,39.6708,39.7898,39.6212,39.6609,48634.0
2025-03-14 15:30:00,39.98,39.98,39.76,39.81,191450.0,39.651,39.651,39.4328,39.4824,191450.0
2025-03-17 09:30:00,39.51,40.13,38.84,39.17,94599.0,39.1849,39.7998,38.5204,38.8477,94599.0
2025-03-17 10:00:00,39.18,40.14,39.17,40.0,91963.0,38.8576,39.8097,38.8477,39.6708,91963.0
2025-03-17 10:30:00,39.96,40.38,39.92,40.27,109163.0,39.6312,40.0477,39.5915,39.9386,109163.0
2025-03-17 11:00:00,40.29,40.59,40.21,40.34,79035.0,39.9584,40.256,39.8791,40.008,79035.0
2025-03-17 11:30:00,40.32,40.38,40.09,40.24,52493.0,39.9882,40.0477,39.7601,39.9089,52493.0
2025-03-17 12:00:00,40.24,40.5,40.22,40.48,47574.0,39.9089,40.1667,39.889,40.1469,47574.0
2025-03-17 12:30:00,40.47,40.79,40.41,40.73,51382.0,40.137,40.4543,40.0775,40.3948,51382.0
2025-03-17 13:00:00,40.73,40.84,40.6,40.6,42834.0,40.3948,40.5039,40.2659,40.2659,42834.0
2025-03-17 13:30:00,40.61,40.75,40.53,40.7,56093.0,40.2758,40.4147,40.1965,40.3651,56093.0
2025-03-17 14:00:00,40.71,40.78,40.63,40.67,57922.0,40.375,40.4444,40.2957,40.3353,57922.0
2025-03-17 14:30:00,40.65,40.76,40.54,40.59,57418.0,40.3155,40.4246,40.2064,40.256,57418.0
2025-03-17 15:00:00,40.58,41.0,40.57,41.0,75647.0,40.2461,40.6626,40.2361,40.6626,75647.0
2025-03-17 15:30:00,40.98,41.17,40.84,41.08,269916.0,40.6428,40.8312,40.5039,40.7419,269916.0
2025-03-18 09:30:00,41.05,41.08,39.9,40.47,84166.0,40.7122,40.7419,39.5717,40.137,84166.0
2025-03-18 10:00:00,40.47,40.82,40.41,40.46,69857.0,40.137,40.4841,40.0775,40.1271,69857.0
2025-03-18 10:30:00,40.47,40.67,40.39,40.63,47522.0,40.137,40.3353,40.0576,40.2957,47522.0
2025-03-18 11:00:00,40.64,40.97,40.58,40.9,54706.0,40.3056,40.6329,40.2461,40.5634,54706.0
2025-03-18 11:30:00,40.87,41.1,40.73,40.83,88225.0,40.5337,40.7618,40.3948,40.494,88225.0
2025-03-18 12:00:00,40.82,40.82,40.43,40.62,72580.0,40.4841,40.4841,40.0973,40.2857,72580.0
2025-03-18 12:30:00,40.64,40.69,40.37,40.57,38618.0,40.3056,40.3552,40.0378,40.2361,38618.0
2025-03-18 13:00:00,40.54,40.87,40.45,40.75,46059.0,40.2064,40.5337,40.1171,40.4147,46059.0
2025-03-18 13:30:00,40.77,41.02,40.67,40.77,43218.0,40.4345,40.6824,40.3353,40.4345,43218.0
2025-03-18 14:00:00,40.77,40.93,40.67,40.84,34706.0,40.4345,40.5932,40.3353,40.5039,34706.0
2025-03-18 14:30:00,40.88,40.98,40.77,40.86,31221.0,40.5436,40.6428,40.4345,40.5238,31221.0
2025-03-18 15:00:00,40.86,40.97,40.77,40.92,45193.0,40.5238,40.6329,40.4345,40.5833,45193.0
2025-03-18 15:30:00,40.93,41.27,40.85,40.94,239939.0,40.5932,40.9304,40.5138,40.6031,239939.0
2025-03-19 09:30:00,41.03,41.53,40.53,40.53,43827.0,40.6924,41.1882,40.1965,40.1965,43827.0
2025-03-19 10:00:00,40.65,40.93,40.56,40.92,11465.0,40.3155,40.5932,40.2262,40.5833,11465.0
2025-03-19 10:30:00,40.88,41.14,40.68,40.95,23876.0,40.5436,40.8015,40.3452,40.613,23876.0
2025-03-19 11:00:00,40.95,41.02,40.84,40.95,17376.0,40.613,40.6824,40.5039,40.613,17376.0
2025-03-19 11:30:00,40.93,41.02,40.8,40.82,12994.0,40.5932,40.6824,40.4643,40.4841,12994.0
2025-03-19 12:00:00,40.82,40.96,40.77,40.82,22498.0,40.4841,40.6229,40.4345,40.4841,22498.0
2025-03-19 12:30:00,40.79,40.92,40.74,40.79,21065.0,40.4543,40.5833,40.4047,40.4543,21065.0
2025-03-19 13:00:00,40.77,40.78,40.5,40.52,17289.0,40.4345,40.4444,40.1667,40.1866,17289.0
2025-03-19 13:30:00,40.55,40.58,40.13,40.14,15471.0,40.2163,40.2461,39.7998,39.8097,15471.0
2025-03-19 14:00:00,40.12,40.52,40.11,40.32,26999.0,39.7898,40.1866,39.7799,39.9882,26999.0
2025-03-19 14:30:00,40.36,40.71,40.27,40.69,44293.0,40.0279,40.375,39.9386,40.3552,44293.0
2025-03-19 15:00:00,40.66,40.74,40.2,40.22,42251.0,40.3254,40.4047,39.8692,39.889,42251.0
2025-03-19 15:30:00,40.22,40.39,40.08,40.38,216819.0,39.889,40.0576,39.7502,40.0477,216819.0
2025-03-20 09:30:00,40.2,41.09,39.93,41.0,72590.0,39.8692,40.7519,39.6014,40.6626,72590.0
2025-03-20 10:00:00,41.11,41.53,41.11,41.47,33845.0,40.7717,41.1882,40.7717,41.1287,33845.0
2025-03-20 10:30:00,41.45,41.76,41.35,41.39,27411.0,41.1089,41.4164,41.0097,41.0494,27411.0
2025-03-20 11:00:00,41.4,41.54,41.33,41.54,36056.0,41.0593,41.1982,40.9899,41.1982,36056.0
2025-03-20 11:30:00,41.52,41.53,41.35,41.4,36583.0,41.1783,41.1882,41.0097,41.0593,36583.0
2025-03-20 12:00:00,41.4,41.55,41.11,41.15,27484.0,41.0593,41.2081,40.7717,40.8114,27484.0
2025-03-20 12:30:00,41.18,41.44,41.17,41.25,22455.0,40.8411,41.099,40.8312,40.9105,22455.0
2025-03-20 13:00:00,41.25,41.33,41.04,41.11,30932.0,40.9105,40.9899,40.7023,40.7717,30932.0
2025-03-20 13:30:00,41.13,41.26,41.09,41.17,20363.0,40.7915,40.9205,40.7519,40.8312,20363.0
2025-03-20 14:00:00,41.17,41.24,41.1,41.14,29054.0,40.8312,40.9006,40.7618,40.8015,29054.0
2025-03-20 14:30:00,41.13,41.18,41.0,41.02,21356.0,40.7915,40.8411,40.6626,40.6824,21356.0
2025-03-20 15:00:00,41.04,41.32,40.97,41.01,41891.0,40.7023,40.98,40.6329,40.6725,41891.0
2025-03-20 15:30:00,41.0,41.08,40.71,40.85,188479.0,40.6626,40.7419,40.375,40.5138,188479.0
2025-03-21 09:30:00,40.65,40.74,40.24,40.55,28835.0,40.3155,40.4047,39.9089,40.2163,28835.0
2025-03-21 10:00:00,40.47,41.3,40.46,41.3,38433.0,40.137,40.9601,40.1271,40.9601,38433.0
2025-03-21 10:30:00,41.32,41.52,41.19,41.52,31885.0,40.98,41.1783,40.851,41.1783,31885.0
2025-03-21 11:00:00,41.52,41.54,41.3,41.48,33143.0,41.1783,41.1982,40.9601,41.1387,33143.0
2025-03-21 11:30:00,41.43,41.44,41.2,41.38,23636.0,41.0891,41.099,40.861,41.0395,23636.0
2025-03-21 12:00:00,41.44,41.79,41.43,41.74,49653.0,41.099,41.4461,41.0891,41.3965,49653.0
2025-03-21 12:30:00,41.72,41.75,41.52,41.68,41358.0,41.3767,41.4064,41.1783,41.337,41358.0
2025-03-21 13:00:00,41.65,41.71,41.43,41.45,33326.0,41.3073,41.3668,41.0891,41.1089,33326.0
2025-03-21 13:30:00,41.43,41.61,41.41,41.46,33202.0,41.0891,41.2676,41.0692,41.1188,33202.0
2025-03-21 14:00:00,41.48,41.48,41.01,41.11,79888.0,41.1387,41.1387,40.6725,40.7717,79888.0
2025-03-21 14:30:00,41.13,41.35,41.09,41.34,37938.0,40.7915,41.0097,40.7519,40.9998,37938.0
2025-03-21 15:00:00,41.34,41.48,41.01,41.03,71180.0,40.9998,41.1387,40.6725,40.6924,71180.0
2025-03-21 15:30:00,41.03,41.18,40.35,40.9,339622.0,40.6924,40.8411,40.018,40.5634,339622.0
2025-03-24 09:30:00,41.33,41.82,41.14,41.51,42888.0,40.9899,41.4759,40.8015,41.1684,42888.0
2025-03-24 10:00:00,41.51,42.02,41.47,41.88,50367.0,41.1684,41.6742,41.1287,41.5354,50367.0
2025-03-24 10:30:00,41.83,42.23,41.75,42.21,19702.0,41.4858,41.8825,41.4064,41.8626,19702.0
2025-03-24 11:00:00,42.21,42.56,42.17,42.33,57676.0,41.8626,42.2098,41.823,41.9817,57676.0
2025-03-24 11:30:00,42.31,42.44,42.18,42.23,20367.0,41.9618,42.0908,41.8329,41.8825,20367.0
2025-03-24 12:00:00,42.27,42.58,42.21,42.22,38012.0,41.9222,42.2296,41.8626,41.8726,38012.0
2025-03-24 12:30:00,42.15,42.29,42.08,42.09,20196.0,41.8031,41.942,41.7337,41.7436,20196.0
2025-03-24 13:00:00,42.07,42.31,42.06,42.3,26315.0,41.7238,41.9618,41.7139,41.9519,26315.0
2025-03-24 13:30:00,42.31,42.37,42.2,42.24,50432.0,41.9618,42.0213,41.8527,41.8924,50432.0
2025-03-24 14:00:00,42.2,42.24,42.02,42.12,36140.0,41.8527,41.8924,41.6742,41.7734,36140.0
2025-03-24 14:30:00,42.12,42.43,42.09,42.34,30030.0,41.7734,42.0808,41.7436,41.9916,30030.0
2025-03-24 15:00:00,42.32,42.42,42.24,42.38,21384.0,41.9717,42.0709,41.8924,42.0313,21384.0
2025-03-24 15:30:00,42.39,42.7,42.37,42.65,186013.0,42.0412,42.3486,42.0213,42.299,186013.0
2025-03-25 09:30:00,42.65,42.65,41.24,41.24,45492.0,42.299,42.299,40.9006,40.9006,45492.0
2025-03-25 10:00:00,41.15,41.52,41.05,41.47,42619.0,40.8114,41.1783,40.7122,41.1287,42619.0
2025-03-25 10:30:00,41.46,41.7,41.45,41.69,31804.0,41.1188,41.3568,41.1089,41.3469,31804.0
2025-03-25 11:00:00,41.65,41.84,41.52,41.6,35997.0,41.3073,41.4957,41.1783,41.2577,35997.0
2025-03-25 11:30:00,41.6,41.71,41.5,41.58,37696.0,41.2577,41.3668,41.1585,41.2378,37696.0
2025-03-25 12:00:00,41.58,41.58,41.38,41.44,30070.0,41.2378,41.2378,41.0395,41.099,30070.0
2025-03-25 12:30:00,41.44,41.6,41.4,41.57,20004.0,41.099,41.2577,41.0593,41.2279,20004.0
2025-03-25 13:00:00,41.57,41.65,41.51,41.65,31453.0,41.2279,41.3073,41.1684,41.3073,31453.0
2025-03-25 13:30:00,41.67,41.8,41.61,41.62,25595.0,41.3271,41.456,41.2676,41.2775,25595.0
2025-03-25 14:00:00,41.62,41.81,41.57,41.58,36740.0,41.2775,41.4659,41.2279,41.2378,36740.0
2025-03-25 14:30:00,41.59,41.8,41.53,41.68,47730.0,41.2478,41.456,41.1882,41.337,47730.0
2025-03-25 15:00:00,41.68,41.68,41.5,41.58,52680.0,41.337,41.337,41.1585,41.2378,52680.0
2025-03-25 15:30:00,41.57,41.82,41.21,41.69,276854.0,41.2279,41.4759,40.8709,41.3469,276854.0
2025-03-26 09:30:00,41.7,42.08,41.44,41.73,20330.0,41.3568,41.7337,41.099,41.3866,20330.0
2025-03-26 10:00:00,41.73,41.73,40.96,41.18,38799.0,41.3866,41.3866,40.6229,40.8411,38799.0
2025-03-26 10:30:00,41.11,41.44,41.09,41.3,33411.0,40.7717,41.099,40.7519,40.9601,33411.0
2025-03-26 11:00:00,41.34,41.63,41.25,41.51,31536.0,40.9998,41.2874,40.9105,41.1684,31536.0
2025-03-26 11:30:00,41.49,41.81,41.43,41.62,51210.0,41.1486,41.4659,41.0891,41.2775,51210.0
2025-03-26 12:00:00,41.65,41.65,41.44,41.55,38156.0,41.3073,41.3073,41.099,41.2081,38156.0
2025-03-26 12:30:00,41.58,41.75,41.55,41.63,27817.0,41.2378,41.4064,41.2081,41.2874,27817.0
2025-03-26 13:00:00,41.64,41.7,41.49,41.51,22022.0,41.2973,41.3568,41.1486,41.1684,22022.0
2025-03-26 13:30:00,41.52,41.64,41.32,41.34,33931.0,41.1783,41.2973,40.98,40.9998,33931.0
2025-03-26 14:00:00,41.34,41.69,41.3,41.59,57418.0,40.9998,41.3469,40.9601,41.2478,57418.0
2025-03-26 14:30:00,41.59,41.74,41.5,41.7,31417.0,41.2478,41.3965,41.1585,41.3568,31417.0
2025-03-26 15:00:00,41.71,41.83,41.52,41.75,46496.0,41.3668,41.4858,41.1783,41.4064,46496.0
2025-03-26 15:30:00,41.78,41.88,41.53,41.7,207356.0,41.4362,41.5354,41.1882,41.3568,207356.0
2025-03-27 09:30:00,41.56,41.94,41.02,41.27,29760.0,41.218,41.5949,40.6824,40.9304,29760.0
2025-03-27 10:00:00,41.22,41.62,41.2,41.34,21699.0,40.8808,41.2775,40.861,40.9998,21699.0
2025-03-27 10:30:00,41.34,41.4,41.08,41.19,24751.0,40.9998,41.0593,40.7419,40.851,24751.0
2025-03-27 11:00:00,41.14,41.53,41.13,41.3,17946.0,40.8015,41.1882,40.7915,40.9601,17946.0
2025-03-27 11:30:00,41.27,41.27,40.72,40.72,23474.0,40.9304,40.9304,40.3849,40.3849,23474.0
2025-03-27 12:00:00,40.69,40.94,40.67,40.76,16329.0,40.3552,40.6031,40.3353,40.4246,16329.0
2025-03-27 12:30:00,40.81,40.84,40.67,40.83,17736.0,40.4742,40.5039,40.3353,40.494,17736.0
2025-03-27 13:00:00,40.84,41.09,40.81,41.04,15355.0,40.5039,40.7519,40.4742,40.7023,15355.0
2025-03-27 13:30:00,41.04,41.14,40.97,41.12,22961.0,40.7023,40.8015,40.6329,40.7816,22961.0
2025-03-27 14:00:00,41.12,41.23,41.12,41.13,18457.0,40.7816,40.8907,40.7816,40.7915,18457.0
2025-03-27 14:30:00,41.12,41.36,41.09,41.16,12638.0,40.7816,41.0196,40.7519,40.8213,12638.0
2025-03-27 15:00:00,41.18,41.31,41.18,41.27,19434.0,40.8411,40.9701,40.8411,40.9304,19434.0
2025-03-27 15:30:00,41.29,41.44,41.1,41.28,174461.0,40.9502,41.099,40.7618,40.9403,174461.0
2025-03-28 09:30:00,40.69,41.32,40.63,40.63,34674.0,40.3552,40.98,40.2957,40.2957,34674.0
2025-03-28 10:00:00,40.63,41.03,40.6,40.69,21609.0,40.2957,40.6924,40.2659,40.3552,21609.0
2025-03-28 10:30:00,40.74,40.83,40.51,40.7,24023.0,40.4047,40.494,40.1766,40.3651,24023.0
2025-03-28 11:00:00,40.69,41.01,40.68,40.77,18324.0,40.3552,40.6725,40.3452,40.4345,18324.0
2025-03-28 11:30:00,40.77,40.77,40.45,40.47,13520.0,40.4345,40.4345,40.1171,40.137,13520.0
2025-03-28 12:00:00,40.48,40.68,40.42,40.46,20825.0,40.1469,40.3452,40.0874,40.1271,20825.0
2025-03-28 12:30:00,40.46,40.46,40.24,40.45,24907.0,40.1271,40.1271,39.9089,40.1171,24907.0
2025-03-28 13:00:00,40.45,40.53,40.33,40.38,18338.0,40.1171,40.1965,39.9981,40.0477,18338.0
2025-03-28 13:30:00,40.38,40.53,40.37,40.48,16258.0,40.0477,40.1965,40.0378,40.1469,16258.0
2025-03-28 14:00:00,40.5,40.6,40.32,40.38,24653.0,40.1667,40.2659,39.9882,40.0477,24653.0
2025-03-28 14:30:00,40.36,40.49,40.28,40.46,22307.0,40.0279,40.1568,39.9485,40.1271,22307.0
2025-03-28 15:00:00,40.47,40.47,40.35,40.36,33921.0,40.137,40.137,40.018,40.0279,33921.0
2025-03-28 15:30:00,40.37,40.51,40.12,40.44,213521.0,40.0378,40.1766,39.7898,40.1072,213521.0
2025-03-31 09:30:00,39.95,40.68,39.95,40.3,42889.0,39.6212,40.3452,39.6212,39.9684,42889.0
2025-03-31 10:00:00,40.29,40.82,40.23,40.63,28961.0,39.9584,40.4841,39.8989,40.2957,28961.0
2025-03-31 10:30:00,40.65,40.74,40.41,40.61,43386.0,40.3155,40.4047,40.0775,40.2758,43386.0
2025-03-31 11:00:00,40.62,40.75,40.48,40.54,30758.0,40.2857,40.4147,40.1469,40.2064,30758.0
2025-03-31 11:30:00,40.52,40.69,40.49,40.65,21574.0,40.1866,40.3552,40.1568,40.3155,21574.0
2025-03-31 12:00:00,40.65,40.81,40.57,40.73,30091.0,40.3155,40.4742,40.2361,40.3948,30091.0
2025-03-31 12:30:00,40.76,40.88,40.7,40.88,21343.0,40.4246,40.5436,40.3651,40.5436,21343.0
2025-03-31 13:00:00,40.88,40.95,40.81,40.94,27102.0,40.5436,40.613,40.4742,40.6031,27102.0
2025-03-31 13:30:00,40.98,41.03,40.69,40.69,58846.0,40.6428,40.6924,40.3552,40.3552,58846.0
2025-03-31 14:00:00,40.71,41.06,40.7,40.86,72421.0,40.375,40.7221,40.3651,40.5238,72421.0
2025-03-31 14:30:00,40.82,41.06,40.81,40.88,30730.0,40.4841,40.7221,40.4742,40.5436,30730.0
2025-03-31 15:00:00,40.89,41.08,40.87,40.96,37382.0,40.5535,40.7419,40.5337,40.6229,37382.0
2025-03-31 15:30:00,40.97,41.21,40.77,40.9,222383.0,40.6329,40.8709,40.4345,40.5634,222383.0
2025-04-01 09:30:00,41.16,41.6,40.55,40.62,35095.0,40.8213,41.2577,40.2163,40.2857,35095.0
2025-04-01 10:00:00,40.57,40.86,40.33,40.54,43609.0,40.2361,40.5238,39.9981,40.2064,43609.0
2025-04-01 10:30:00,40.53,41.33,40.34,41.12,32507.0,40.1965,40.9899,40.008,40.7816,32507.0
2025-04-01 11:00:00,41.12,41.29,41.11,41.16,11477.0,40.7816,40.9502,40.7717,40.8213,11477.0
2025-04-01 11:30:00,41.18,41.4,41.18,41.31,15546.0,40.8411,41.0593,40.8411,40.9701,15546.0
2025-04-01 12:00:00,41.29,41.46,41.28,41.37,9664.0,40.9502,41.1188,40.9403,41.0296,9664.0
2025-04-01 12:30:00,41.4,41.47,41.24,41.33,16507.0,41.0593,41.1287,40.9006,40.9899,16507.0
2025-04-01 13:00:00,41.35,41.38,41.05,41.09,11973.0,41.0097,41.0395,40.7122,40.7519,11973.0
2025-04-01 13:30:00,41.07,41.11,40.84,40.84,21196.0,40.732,40.7717,40.5039,40.5039,21196.0
2025-04-01 14:00:00,40.89,41.1,40.72,40.92,31793.0,40.5535,40.7618,40.3849,40.5833,31793.0
2025-04-01 14:30:00,40.97,40.97,40.79,40.93,23415.0,40.6329,40.6329,40.4543,40.5932,23415.0
2025-04-01 15:00:00,40.91,41.22,40.91,41.02,40511.0,40.5733,40.8808,40.5733,40.6824,40511.0
2025-04-01 15:30:00,41.05,41.17,40.92,41.06,114421.0,40.7122,40.8312,40.5833,40.7221,114421.0
2025-04-02 09:30:00,40.6,41.5,40.6,40.79,23127.0,40.2659,41.1585,40.2659,40.4543,23127.0
2025-04-02 10:00:00,40.79,41.42,40.78,41.13,23172.0,40.4543,41.0792,40.4444,40.7915,23172.0
2025-04-02 10:30:00,41.08,41.55,40.94,41.48,33968.0,40.7419,41.2081,40.6031,41.1387,33968.0
2025-04-02 11:00:00,41.41,41.41,41.19,41.4,28074.0,41.0692,41.0692,40.851,41.0593,28074.0
2025-04-02 11:30:00,41.42,41.76,41.34,41.61,28416.0,41.0792,41.4164,40.9998,41.2676,28416.0
2025-04-02 12:00:00,41.55,41.63,41.43,41.59,19377.0,41.2081,41.2874,41.0891,41.2478,19377.0
2025-04-02 12:30:00,41.59,42.02,41.59,41.98,19322.0,41.2478,41.6742,41.2478,41.6345,19322.0
2025-04-02 13:00:00,42.06,42.11,41.95,41.95,18009.0,41.7139,41.7635,41.6048,41.6048,18009.0
2025-04-02 13:30:00,41.95,42.04,41.71,41.96,18583.0,41.6048,41.694,41.3668,41.6147,18583.0
2025-04-02 14:00:00,41.94,41.94,41.81,41.83,12224.0,41.5949,41.5949,41.4659,41.4858,12224.0
2025-04-02 14:30:00,41.83,42.14,41.83,42.03,14817.0,41.4858,41.7932,41.4858,41.6841,14817.0
2025-04-02 15:00:00,42.02,42.18,41.9,41.97,24824.0,41.6742,41.8329,41.5552,41.6246,24824.0
2025-04-02 15:30:00,41.95,42.17,41.93,42.06,112112.0,41.6048,41.823,41.585,41.7139,112112.0
2025-04-03 09:30:00,39.27,40.0,37.16,37.59,266767.0,38.9468,39.6708,36.8542,37.2807,266767.0
2025-04-03 10:00:00,37.54,37.54,35.77,35.77,211929.0,37.2311,37.2311,35.4756,35.4756,211929.0
2025-04-03 10:30:00,35.8,36.34,35.68,36.19,182557.0,35.5054,36.041,35.3864,35.8922,182557.0
2025-04-03 11:00:00,36.19,36.31,35.69,35.96,175483.0,35.8922,36.0112,35.3963,35.6641,175483.0
2025-04-03 11:30:00,35.96,36.54,35.93,36.16,171960.0,35.6641,36.2393,35.6343,35.8624,171960.0
2025-04-03 12:00:00,36.14,36.51,35.87,36.4,139077.0,35.8426,36.2096,35.5748,36.1005,139077.0
2025-04-03 12:30:00,36.43,36.43,35.81,35.88,133028.0,36.1302,36.1302,35.5153,35.5847,133028.0
2025-04-03 13:00:00,35.84,36.19,35.81,35.81,102477.0,35.5451,35.8922,35.5153,35.5153,102477.0
2025-04-03 13:30:00,35.83,35.99,35.31,35.53,211040.0,35.5352,35.6938,35.0194,35.2376,211040.0
2025-04-03 14:00:00,35.48,35.76,35.42,35.69,145678.0,35.188,35.4657,35.1285,35.3963,145678.0
2025-04-03 14:30:00,35.69,35.85,35.57,35.72,168700.0,35.3963,35.555,35.2773,35.4261,168700.0
2025-04-03 15:00:00,35.71,35.84,35.44,35.55,230355.0,35.4161,35.5451,35.1484,35.2575,230355.0
2025-04-03 15:30:00,35.57,35.75,35.16,35.55,751057.0,35.2773,35.4558,34.8707,35.2575,751057.0
2025-04-04 09:30:00,35.28,35.49,34.53,34.87,152406.0,34.9897,35.1979,34.2458,34.5831,152406.0
2025-04-04 10:00:00,34.87,35.28,34.55,35.15,104765.0,34.5831,34.9897,34.2657,34.8607,104765.0
2025-04-04 10:30:00,35.2,35.3,34.4,34.68,109351.0,34.9103,35.0095,34.1169,34.3946,109351.0
2025-04-04 11:00:00,34.69,37.41,34.66,36.94,104912.0,34.4045,37.1021,34.3748,36.636,104912.0
2025-04-04 11:30:00,37.01,37.55,36.67,37.29,68161.0,36.7054,37.241,36.3682,36.9831,68161.0
2025-04-04 12:00:00,37.23,38.05,37.23,37.52,57250.0,36.9236,37.7369,36.9236,37.2112,57250.0
2025-04-04 12:30:00,37.54,37.89,37.35,37.5,50159.0,37.2311,37.5782,37.0426,37.1914,50159.0
2025-04-04 13:00:00,37.47,37.69,37.13,37.51,78736.0,37.1617,37.3798,36.8245,37.2013,78736.0
2025-04-04 13:30:00,37.48,37.96,37.27,37.83,76825.0,37.1716,37.6476,36.9633,37.5187,76825.0
2025-04-04 14:00:00,37.86,37.96,37.33,37.41,65550.0,37.5484,37.6476,37.0228,37.1021,65550.0
2025-04-04 14:30:00,37.35,37.74,37.26,37.74,78041.0,37.0426,37.4294,36.9534,37.4294,78041.0
2025-04-04 15:00:00,37.79,37.96,37.56,37.74,118600.0,37.479,37.6476,37.2509,37.4294,118600.0
2025-04-04 15:30:00,37.71,37.83,36.85,37.19,351189.0,37.3997,37.5187,36.5468,36.884,351189.0
2025-04-07 09:30:00,36.72,36.72,34.78,35.4,87379.0,36.4178,36.4178,34.4938,35.1087,87379.0
2025-04-07 10:00:00,35.4,37.4,35.31,36.48,74300.0,35.1087,37.0922,35.0194,36.1798,74300.0
2025-04-07 10:30:00,36.37,36.71,35.45,36.42,39471.0,36.0707,36.4079,35.1583,36.1203,39471.0
2025-04-07 11:00:00,36.33,36.37,35.01,35.12,45769.0,36.031,36.0707,34.7219,34.831,45769.0
2025-04-07 11:30:00,35.2,35.82,35.09,35.39,56822.0,34.9103,35.5252,34.8012,35.0988,56822.0
2025-04-07 12:00:00,35.36,35.36,34.76,35.18,39311.0,35.069,35.069,34.474,34.8905,39311.0
2025-04-07 12:30:00,35.05,35.38,34.99,35.11,33404.0,34.7616,35.0889,34.7021,34.8211,33404.0
2025-04-07 13:00:00,35.1,35.7,34.99,35.6,112356.0,34.8112,35.4062,34.7021,35.307,112356.0
2025-04-07 13:30:00,35.5,35.72,35.15,35.64,41624.0,35.2079,35.4261,34.8607,35.3467,41624.0
2025-04-07 14:00:00,35.66,35.75,35.0,35.03,65445.0,35.3666,35.4558,34.712,34.7417,65445.0
2025-04-07 14:30:00,35.03,35.46,35.03,35.36,42193.0,34.7417,35.1682,34.7417,35.069,42193.0
2025-04-07 15:00:00,35.32,35.66,35.13,35.24,78560.0,35.0293,35.3666,34.8409,34.95,78560.0
2025-04-07 15:30:00,35.28,35.85,35.25,35.8,232549.0,34.9897,35.555,34.9599,35.5054,232549.0
2025-04-08 09:30:00,36.27,36.27,34.72,35.48,105402.0,35.9715,35.9715,34.4343,35.188,105402.0
2025-04-08 10:00:00,35.7,36.2,35.43,35.79,47516.0,35.4062,35.9021,35.1384,35.4955,47516.0
2025-04-08 10:30:00,35.84,35.87,35.03,35.06,29928.0,35.5451,35.5748,34.7417,34.7715,29928.0
2025-04-08 11:00:00,35.02,35.23,34.31,34.31,75852.0,34.7318,34.9401,34.0277,34.0277,75852.0
2025-04-08 11:30:00,34.39,34.77,34.37,34.45,24317.0,34.107,34.4839,34.0872,34.1665,24317.0
2025-04-08 12:00:00,34.39,34.51,34.01,34.27,37460.0,34.107,34.226,33.7301,33.988,37460.0
2025-04-08 12:30:00,34.33,34.33,33.74,33.76,33348.0,34.0475,34.0475,33.4624,33.4822,33348.0
2025-04-08 13:00:00,33.78,33.92,33.55,33.72,67973.0,33.502,33.6409,33.2739,33.4425,67973.0
2025-04-08 13:30:00,33.74,34.16,33.7,33.77,69455.0,33.4624,33.8789,33.4227,33.4921,69455.0
2025-04-08 14:00:00,33.74,33.77,33.25,33.3,55541.0,33.4624,33.4921,32.9764,33.026,55541.0
2025-04-08 14:30:00,33.33,33.8,33.21,33.24,55285.0,33.0557,33.5219,32.9367,32.9665,55285.0
2025-04-08 15:00:00,33.23,33.42,32.96,33.09,110419.0,32.9565,33.145,32.6888,32.8177,110419.0
2025-04-08 15:30:00,33.1,33.23,32.53,32.89,303064.0,32.8276,32.9565,32.2623,32.6193,303064.0
2025-04-09 09:30:00,32.53,33.51,32.12,33.06,83286.0,32.2623,33.2342,31.8557,32.7879,83286.0
2025-04-09 10:00:00,33.1,33.43,32.99,33.04,109491.0,32.8276,33.1549,32.7185,32.7681,109491.0
2025-04-09 10:30:00,33.06,33.31,32.6,32.67,112297.0,32.7879,33.0359,32.3317,32.4012,112297.0
2025-04-09 11:00:00,32.67,33.23,32.67,33.06,44704.0,32.4012,32.9565,32.4012,32.7879,44704.0
2025-04-09 11:30:00,33.05,33.17,32.53,32.55,83961.0,32.778,32.897,32.2623,32.2821,83961.0
2025-04-09 12:00:00,32.54,33.2,32.53,32.93,42913.0,32.2722,32.9268,32.2623,32.659,42913.0
2025-04-09 12:30:00,32.92,33.21,32.89,33.0,42323.0,32.6491,32.9367,32.6193,32.7284,42323.0
2025-04-09 13:00:00,32.99,35.59,32.91,35.08,105906.0,32.7185,35.2971,32.6392,34.7913,105906.0
2025-04-09 13:30:00,35.08,37.68,34.94,37.67,218365.0,34.7913,37.3699,34.6525,37.36,218365.0
2025-04-09 14:00:00,37.68,38.96,37.5,38.7,331656.0,37.3699,38.6394,37.1914,38.3815,331656.0
2025-04-09 14:30:00,38.79,39.19,37.58,37.71,241166.0,38.4708,38.8675,37.2708,37.3997,241166.0
2025-04-09 15:00:00,37.7,38.94,37.57,38.75,175962.0,37.3898,38.6196,37.2608,38.4311,175962.0
2025-04-09 15:30:00,38.76,39.22,38.5,38.96,541752.0,38.441,38.8973,38.1832,38.6394,541752.0
2025-04-10 09:30:00,38.32,38.59,36.93,37.27,76340.0,38.0047,38.2724,36.6261,36.9633,76340.0
2025-04-10 10:00:00,37.28,37.28,36.26,36.47,75202.0,36.9732,36.9732,35.9616,36.1699,75202.0
2025-04-10 10:30:00,36.47,37.0,36.47,36.69,43185.0,36.1699,36.6955,36.1699,36.3881,43185.0
2025-04-10 11:00:00,36.69,37.02,36.55,36.55,48590.0,36.3881,36.7154,36.2492,36.2492,48590.0
2025-04-10 11:30:00,36.58,36.86,36.26,36.4,32712.0,36.279,36.5567,35.9616,36.1005,32712.0
2025-04-10 12:00:00,36.37,36.55,35.87,36.19,41723.0,36.0707,36.2492,35.5748,35.8922,41723.0
2025-04-10 12:30:00,36.32,36.56,35.75,36.02,57485.0,36.0211,36.2591,35.4558,35.7236,57485.0
2025-04-10 13:00:00,35.98,36.51,35.31,35.86,67739.0,35.6839,36.2096,35.0194,35.5649,67739.0
2025-04-10 13:30:00,35.86,36.63,35.73,36.6,81717.0,35.5649,36.3286,35.436,36.2988,81717.0
2025-04-10 14:00:00,36.55,36.8,35.81,36.42,80947.0,36.2492,36.4972,35.5153,36.1203,80947.0
2025-04-10 14:30:00,36.4,36.96,36.13,36.46,55043.0,36.1005,36.6559,35.8327,36.16,55043.0
2025-04-10 15:00:00,36.39,36.95,36.37,36.51,66571.0,36.0905,36.6459,36.0707,36.2096,66571.0
2025-04-10 15:30:00,36.6,37.14,36.23,36.89,302017.0,36.2988,36.8344,35.9319,36.5864,302017.0
2025-04-11 09:30:00,36.62,37.63,36.19,37.09,56548.0,36.3187,37.3203,35.8922,36.7848,56548.0
2025-04-11 10:00:00,37.0,37.28,36.42,36.42,44382.0,36.6955,36.9732,36.1203,36.1203,44382.0
2025-04-11 10:30:00,36.42,36.73,36.36,36.39,31723.0,36.1203,36.4277,36.0608,36.0905,31723.0
2025-04-11 11:00:00,36.42,36.76,35.92,36.18,35103.0,36.1203,36.4575,35.6244,35.8823,35103.0
2025-04-11 11:30:00,36.17,36.43,36.06,36.39,27309.0,35.8724,36.1302,35.7633,36.0905,27309.0
2025-04-11 12:00:00,36.39,36.4,36.05,36.17,34093.0,36.0905,36.1005,35.7533,35.8724,34093.0
2025-04-11 12:30:00,36.18,36.76,36.15,36.66,42083.0,35.8823,36.4575,35.8525,36.3583,42083.0
2025-04-11 13:00:00,36.57,36.83,36.54,36.69,53032.0,36.2691,36.5269,36.2393,36.3881,53032.0
2025-04-11 13:30:00,36.69,37.44,36.52,37.14,50981.0,36.3881,37.1319,36.2195,36.8344,50981.0
2025-04-11 14:00:00,37.13,37.17,36.67,36.76,39834.0,36.8245,36.8641,36.3682,36.4575,39834.0
2025-04-11 14:30:00,36.77,37.01,36.6,36.73,49346.0,36.4674,36.7054,36.2988,36.4277,49346.0
2025-04-11 15:00:00,36.68,37.23,36.68,37.13,59142.0,36.3782,36.9236,36.3782,36.8245,59142.0
2025-04-11 15:30:00,37.13,37.72,36.98,37.18,322192.0,36.8245,37.4096,36.6757,36.874,322192.0
2025-04-14 09:30:00,37.73,37.95,37.04,37.41,51100.0,37.4195,37.6377,36.7352,37.1021,51100.0
2025-04-14 10:00:00,37.39,37.39,36.29,36.62,45312.0,37.0823,37.0823,35.9914,36.3187,45312.0
2025-04-14 10:30:00,36.61,36.74,36.37,36.63,46185.0,36.3087,36.4377,36.0707,36.3286,46185.0
2025-04-14 11:00:00,36.64,36.74,36.37,36.4,41410.0,36.3385,36.4377,36.0707,36.1005,41410.0
2025-04-14 11:30:00,36.38,36.48,35.83,35.84,21831.0,36.0806,36.1798,35.5352,35.5451,21831.0
2025-04-14 12:00:00,35.83,35.84,35.45,35.57,52995.0,35.5352,35.5451,35.1583,35.2773,52995.0
2025-04-14 12:30:00,35.58,36.1,35.57,36.09,27571.0,35.2872,35.8029,35.2773,35.793,27571.0
2025-04-14 13:00:00,36.2,36.39,35.85,36.01,51570.0,35.9021,36.0905,35.555,35.7137,51570.0
2025-04-14 13:30:00,36.03,36.56,36.01,36.51,36722.0,35.7335,36.2591,35.7137,36.2096,36722.0
2025-04-14 14:00:00,36.51,36.64,36.38,36.56,55354.0,36.2096,36.3385,36.0806,36.2591,55354.0
2025-04-14 14:30:00,36.57,36.73,36.56,36.72,66969.0,36.2691,36.4277,36.2591,36.4178,66969.0
2025-04-14 15:00:00,36.7,36.86,36.69,36.77,64456.0,36.398,36.5567,36.3881,36.4674,64456.0
2025-04-14 15:30:00,36.76,36.8,36.45,36.72,272003.0,36.4575,36.4972,36.15,36.4178,272003.0
2025-04-15 09:30:00,36.71,37.03,36.18,36.4,49800.0,36.4079,36.7253,35.8823,36.1005,49800.0
2025-04-15 10:00:00,36.38,36.83,36.13,36.25,26955.0,36.0806,36.5269,35.8327,35.9517,26955.0
2025-04-15 10:30:00,36.29,36.31,35.94,36.12,33657.0,35.9914,36.0112,35.6442,35.8228,33657.0
2025-04-15 11:00:00,36.07,36.15,35.74,35.8,29530.0,35.7732,35.8525,35.4459,35.5054,29530.0
2025-04-15 11:30:00,35.82,35.9,35.7,35.83,22849.0,35.5252,35.6046,35.4062,35.5352,22849.0
2025-04-15 12:00:00,35.83,36.01,35.65,35.93,27488.0,35.5352,35.7137,35.3566,35.6343,27488.0
2025-04-15 12:30:00,35.94,36.02,35.84,35.89,38394.0,35.6442,35.7236,35.5451,35.5947,38394.0
2025-04-15 13:00:00,35.89,36.01,35.74,35.8,44379.0,35.5947,35.7137,35.4459,35.5054,44379.0
2025-04-15 13:30:00,35.76,35.91,35.7,35.82,37489.0,35.4657,35.6145,35.4062,35.5252,37489.0
2025-04-15 14:00:00,35.8,35.84,35.48,35.62,41584.0,35.5054,35.5451,35.188,35.3269,41584.0
2025-04-15 14:30:00,35.62,35.89,35.62,35.79,37404.0,35.3269,35.5947,35.3269,35.4955,37404.0
2025-04-15 15:00:00,35.76,36.3,35.74,36.27,76877.0,35.4657,36.0013,35.4459,35.9715,76877.0
2025-04-15 15:30:00,36.29,36.34,35.81,35.9,294374.0,35.9914,36.041,35.5153,35.6046,294374.0
2025-04-16 09:30:00,35.8,36.16,35.7,35.9,14441.0,35.5054,35.8624,35.4062,35.6046,14441.0
2025-04-16 10:00:00,36.0,36.28,35.84,35.84,23867.0,35.7038,35.9814,35.5451,35.5451,23867.0
2025-04-16 10:30:00,35.86,35.92,35.66,35.8,35386.0,35.5649,35.6244,35.3666,35.5054,35386.0
2025-04-16 11:00:00,35.81,36.04,35.7,36.01,25594.0,35.5153,35.7434,35.4062,35.7137,25594.0
2025-04-16 11:30:00,35.96,36.03,35.65,35.7,17094.0,35.6641,35.7335,35.3566,35.4062,17094.0
2025-04-16 12:00:00,35.7,35.99,35.69,35.84,19928.0,35.4062,35.6938,35.3963,35.5451,19928.0
2025-04-16 12:30:00,35.85,35.88,35.68,35.74,19864.0,35.555,35.5847,35.3864,35.4459,19864.0
2025-04-16 13:00:00,35.7,36.0,35.62,35.95,22939.0,35.4062,35.7038,35.3269,35.6542,22939.0
2025-04-16 13:30:00,35.98,35.98,35.36,35.41,38018.0,35.6839,35.6839,35.069,35.1186,38018.0
2025-04-16 14:00:00,35.43,35.73,35.38,35.63,46437.0,35.1384,35.436,35.0889,35.3368,46437.0
2025-04-16 14:30:00,35.62,35.68,35.42,35.44,40207.0,35.3269,35.3864,35.1285,35.1484,40207.0
2025-04-16 15:00:00,35.44,35.61,35.25,35.27,56458.0,35.1484,35.317,34.9599,34.9798,56458.0
2025-04-16 15:30:00,35.29,35.47,35.16,35.42,195752.0,34.9996,35.1781,34.8707,35.1285,195752.0
2025-04-17 09:30:00,35.67,36.26,35.67,35.91,29692.0,35.3765,35.9616,35.3765,35.6145,29692.0
2025-04-17 10:00:00,35.91,36.27,35.91,36.04,39341.0,35.6145,35.9715,35.6145,35.7434,39341.0
2025-04-17 10:30:00,36.04,36.21,35.81,35.81,43548.0,35.7434,35.912,35.5153,35.5153,43548.0
2025-04-17 11:00:00,35.84,36.38,35.84,36.18,35594.0,35.5451,36.0806,35.5451,35.8823,35594.0
2025-04-17 11:30:00,36.19,36.39,36.06,36.12,33741.0,35.8922,36.0905,35.7633,35.8228,33741.0
2025-04-17 12:00:00,36.11,36.5,35.96,36.43,36320.0,35.8128,36.1996,35.6641,36.1302,36320.0
2025-04-17 12:30:00,36.42,36.54,36.14,36.43,26256.0,36.1203,36.2393,35.8426,36.1302,26256.0
2025-04-17 13:00:00,36.4,36.42,36.08,36.22,36923.0,36.1005,36.1203,35.7831,35.9219,36923.0
2025-04-17 13:30:00,36.23,36.75,36.18,36.61,37401.0,35.9319,36.4476,35.8823,36.3087,37401.0
2025-04-17 14:00:00,36.64,36.73,36.43,36.47,32213.0,36.3385,36.4277,36.1302,36.1699,32213.0
2025-04-17 14:30:00,36.5,36.52,36.26,36.26,42072.0,36.1996,36.2195,35.9616,35.9616,42072.0
2025-04-17 15:00:00,36.27,36.52,36.22,36.51,61422.0,35.9715,36.2195,35.9219,36.2096,61422.0
2025-04-17 15:30:00,36.49,36.53,36.25,36.36,339250.0,36.1897,36.2294,35.9517,36.0608,339250.0
2025-04-21 09:30:00,35.96,36.13,35.61,35.64,63536.0,35.6641,35.8327,35.317,35.3467,63536.0
2025-04-21 10:00:00,35.55,35.58,35.21,35.33,35906.0,35.2575,35.2872,34.9203,35.0393,35906.0
2025-04-21 10:30:00,35.3,35.53,35.11,35.12,23922.0,35.0095,35.2376,34.8211,34.831,23922.0
2025-04-21 11:00:00,35.12,35.17,34.91,34.97,47620.0,34.831,34.8806,34.6227,34.6822,47620.0
2025-04-21 11:30:00,34.98,35.07,34.9,35.01,19172.0,34.6921,34.7814,34.6128,34.7219,19172.0
2025-04-21 12:00:00,34.98,35.32,34.97,35.13,39998.0,34.6921,35.0293,34.6822,34.8409,39998.0
2025-04-21 12:30:00,35.13,35.28,35.1,35.18,65940.0,34.8409,34.9897,34.8112,34.8905,65940.0
2025-04-21 13:00:00,35.18,35.31,35.07,35.29,47852.0,34.8905,35.0194,34.7814,34.9996,47852.0
2025-04-21 13:30:00,35.28,35.6,35.27,35.55,60213.0,34.9897,35.307,34.9798,35.2575,60213.0
2025-04-21 14:00:00,35.59,35.88,35.56,35.65,46321.0,35.2971,35.5847,35.2674,35.3566,46321.0
2025-04-21 14:30:00,35.61,35.76,35.46,35.48,33575.0,35.317,35.4657,35.1682,35.188,33575.0
2025-04-21 15:00:00,35.51,35.76,35.4,35.64,54759.0,35.2178,35.4657,35.1087,35.3467,54759.0
2025-04-21 15:30:00,35.68,36.12,35.61,35.96,299057.0,35.3864,35.8228,35.317,35.6641,299057.0
2025-04-22 09:30:00,36.28,36.97,36.08,36.24,31364.0,35.9814,36.6658,35.7831,35.9418,31364.0
2025-04-22 10:00:00,36.18,36.33,35.87,35.98,44765.0,35.8823,36.031,35.5748,35.6839,44765.0
2025-04-22 10:30:00,35.98,36.23,35.98,36.23,21171.0,35.6839,35.9319,35.6839,35.9319,21171.0
2025-04-22 11:00:00,36.2,36.54,36.19,36.37,44583.0,35.9021,36.2393,35.8922,36.0707,44583.0
2025-04-22 11:30:00,36.34,36.65,36.29,36.65,56638.0,36.041,36.3484,35.9914,36.3484,56638.0
2025-04-22 12:00:00,36.66,37.16,36.66,37.05,81687.0,36.3583,36.8542,36.3583,36.7451,81687.0
2025-04-22 12:30:00,37.04,37.09,36.72,36.72,75973.0,36.7352,36.7848,36.4178,36.4178,75973.0
2025-04-22 13:00:00,36.68,36.9,36.1,36.14,77602.0,36.3782,36.5963,35.8029,35.8426,77602.0
2025-04-22 13:30:00,36.1,36.28,36.0,36.25,53569.0,35.8029,35.9814,35.7038,35.9517,53569.0
2025-04-22 14:00:00,36.23,36.47,36.21,36.37,53310.0,35.9319,36.1699,35.912,36.0707,53310.0
2025-04-22 14:30:00,36.4,36.86,36.37,36.82,63830.0,36.1005,36.5567,36.0707,36.517,63830.0
2025-04-22 15:00:00,36.84,36.93,36.73,36.84,129584.0,36.5368,36.6261,36.4277,36.5368,129584.0
2025-04-22 15:30:00,36.82,36.97,36.64,36.9,319877.0,36.517,36.6658,36.3385,36.5963,319877.0
2025-04-23 09:30:00,38.3,39.19,38.11,38.25,71364.0,37.9848,38.8675,37.7964,37.9352,71364.0
2025-04-23 10:00:00,38.34,38.37,37.93,37.97,60838.0,38.0245,38.0542,37.6179,37.6575,60838.0
2025-04-23 10:30:00,37.98,38.1,37.61,37.66,60861.0,37.6675,37.7865,37.3005,37.3501,60861.0
2025-04-23 11:00:00,37.57,37.72,37.22,37.33,40539.0,37.2608,37.4096,36.9137,37.0228,40539.0
2025-04-23 11:30:00,37.28,37.29,36.89,36.96,54823.0,36.9732,36.9831,36.5864,36.6559,54823.0
2025-04-23 12:00:00,36.96,37.1,36.92,37.04,33046.0,36.6559,36.7947,36.6162,36.7352,33046.0
2025-04-23 12:30:00,37.05,37.37,37.03,37.36,31760.0,36.7451,37.0625,36.7253,37.0526,31760.0
2025-04-23 13:00:00,37.35,37.52,37.22,37.45,33957.0,37.0426,37.2112,36.9137,37.1418,33957.0
2025-04-23 13:30:00,37.48,37.63,37.27,37.55,47783.0,37.1716,37.3203,36.9633,37.241,47783.0
2025-04-23 14:00:00,37.54,37.75,37.44,37.57,71063.0,37.2311,37.4394,37.1319,37.2608,71063.0
2025-04-23 14:30:00,37.58,37.66,37.34,37.47,89104.0,37.2708,37.3501,37.0327,37.1617,89104.0
2025-04-23 15:00:00,37.47,37.53,37.04,37.12,78527.0,37.1617,37.2212,36.7352,36.8145,78527.0
2025-04-23 15:30:00,37.11,37.46,37.05,37.27,310165.0,36.8046,37.1517,36.7451,36.9633,310165.0
2025-04-24 09:30:00,37.52,37.94,37.1,37.94,62223.0,37.2112,37.6278,36.7947,37.6278,62223.0
2025-04-24 10:00:00,37.83,38.07,37.36,37.94,55713.0,37.5187,37.7567,37.0526,37.6278,55713.0
2025-04-24 10:30:00,37.93,38.08,37.68,37.76,58095.0,37.6179,37.7666,37.3699,37.4493,58095.0
2025-04-24 11:00:00,37.76,37.93,37.58,37.82,54438.0,37.4493,37.6179,37.2708,37.5088,54438.0
2025-04-24 11:30:00,37.83,38.03,37.75,38.03,72304.0,37.5187,37.717,37.4394,37.717,72304.0
2025-04-24 12:00:00,38.02,38.08,37.91,37.95,74061.0,37.7071,37.7666,37.598,37.6377,74061.0
2025-04-24 12:30:00,37.98,38.43,37.96,38.37,68905.0,37.6675,38.1138,37.6476,38.0542,68905.0
2025-04-24 13:00:00,38.37,38.41,38.06,38.26,90558.0,38.0542,38.0939,37.7468,37.9452,90558.0
2025-04-24 13:30:00,38.26,38.5,38.18,38.41,84749.0,37.9452,38.1832,37.8658,38.0939,84749.0
2025-04-24 14:00:00,38.41,38.48,38.06,38.13,125984.0,38.0939,38.1633,37.7468,37.8162,125984.0
2025-04-24 14:30:00,38.13,38.32,38.09,38.23,105811.0,37.8162,38.0047,37.7766,37.9154,105811.0
2025-04-24 15:00:00,38.21,38.28,37.87,37.9,131536.0,37.8956,37.965,37.5584,37.5881,131536.0
2025-04-24 15:30:00,37.89,38.29,37.88,38.21,330256.0,37.5782,37.9749,37.5683,37.8956,330256.0
2025-04-25 09:30:00,36.0,36.76,34.34,35.47,184134.0,35.7038,36.4575,34.0574,35.1781,184134.0
2025-04-25 10:00:00,35.37,35.55,34.54,34.62,83879.0,35.0789,35.2575,34.2558,34.3351,83879.0
2025-04-25 10:30:00,34.62,35.39,34.57,35.07,83511.0,34.3351,35.0988,34.2855,34.7814,83511.0
2025-04-25 11:00:00,35.08,35.25,34.72,34.8,135233.0,34.7913,34.9599,34.4343,34.5136,135233.0
2025-04-25 11:30:00,34.79,34.85,34.36,34.39,95856.0,34.5037,34.5632,34.0772,34.107,95856.0
2025-04-25 12:00:00,34.38,34.53,34.16,34.23,121818.0,34.0971,34.2458,33.8789,33.9483,121818.0
2025-04-25 12:30:00,34.24,34.24,33.63,33.87,68380.0,33.9582,33.9582,33.3533,33.5913,68380.0
2025-04-25 13:00:00,33.87,34.78,33.83,34.74,154500.0,33.5913,34.4938,33.5516,34.4541,154500.0
2025-04-25 13:30:00,34.73,34.82,33.95,34.04,108427.0,34.4442,34.5335,33.6706,33.7599,108427.0
2025-04-25 14:00:00,34.04,34.13,33.58,33.61,138123.0,33.7599,33.8491,33.3037,33.3334,138123.0
2025-04-25 14:30:00,33.62,33.8,33.55,33.72,145831.0,33.3433,33.5219,33.2739,33.4425,145831.0
2025-04-25 15:00:00,33.72,34.24,33.71,33.91,191513.0,33.4425,33.9582,33.4326,33.631,191513.0
2025-04-25 15:30:00,33.92,34.12,33.6,33.86,567662.0,33.6409,33.8392,33.3235,33.5814,567662.0
2025-04-28 09:30:00,33.12,34.07,32.89,33.05,99686.0,32.8475,33.7896,32.6193,32.778,99686.0
2025-04-28 10:00:00,32.99,33.4,32.88,33.06,128311.0,32.7185,33.1251,32.6094,32.7879,128311.0
2025-04-28 10:30:00,33.05,33.35,32.85,33.21,88244.0,32.778,33.0756,32.5797,32.9367,88244.0
2025-04-28 11:00:00,33.21,33.31,32.9,32.95,89158.0,32.9367,33.0359,32.6293,32.6789,89158.0
2025-04-28 11:30:00,32.95,33.06,32.74,32.78,54535.0,32.6789,32.7879,32.4706,32.5103,54535.0
2025-04-28 12:00:00,32.78,32.79,32.4,32.66,89786.0,32.5103,32.5202,32.1334,32.3912,89786.0
2025-04-28 12:30:00,32.65,32.68,32.43,32.52,67825.0,32.3813,32.4111,32.1631,32.2524,67825.0
2025-04-28 13:00:00,32.53,32.77,32.43,32.67,55220.0,32.2623,32.5003,32.1631,32.4012,55220.0
2025-04-28 13:30:00,32.69,32.84,32.53,32.84,44338.0,32.421,32.5698,32.2623,32.5698,44338.0
2025-04-28 14:00:00,32.83,32.96,32.78,32.9,66803.0,32.5598,32.6888,32.5103,32.6293,66803.0
2025-04-28 14:30:00,32.9,32.93,32.82,32.87,80000.0,32.6293,32.659,32.5499,32.5995,80000.0
2025-04-28 15:00:00,32.87,32.98,32.82,32.82,147146.0,32.5995,32.7086,32.5499,32.5499,147146.0
2025-04-28 15:30:00,32.83,33.04,32.74,32.9,478507.0,32.5598,32.7681,32.4706,32.6293,478507.0
2025-04-29 09:30:00,32.84,32.96,32.59,32.69,54165.0,32.5698,32.6888,32.3218,32.421,54165.0
2025-04-29 10:00:00,32.67,33.43,32.67,33.05,67706.0,32.4012,33.1549,32.4012,32.778,67706.0
2025-04-29 10:30:00,33.05,33.47,33.04,33.32,40256.0,32.778,33.1946,32.7681,33.0458,40256.0
2025-04-29 11:00:00,33.3,33.37,33.14,33.22,41056.0,33.026,33.0954,32.8673,32.9466,41056.0
2025-04-29 11:30:00,33.22,33.38,33.17,33.22,38710.0,32.9466,33.1053,32.897,32.9466,38710.0
2025-04-29 12:00:00,33.23,33.49,33.23,33.45,30978.0,32.9565,33.2144,32.9565,33.1747,30978.0
2025-04-29 12:30:00,33.47,33.49,33.27,33.29,40666.0,33.1946,33.2144,32.9962,33.0161,40666.0
2025-04-29 13:00:00,33.29,33.7,33.25,33.6,35135.0,33.0161,33.4227,32.9764,33.3235,35135.0
2025-04-29 13:30:00,33.6,33.7,33.54,33.62,59865.0,33.3235,33.4227,33.264,33.3433,59865.0
2025-04-29 14:00:00,33.62,33.76,33.5,33.66,64990.0,33.3433,33.4822,33.2243,33.383,64990.0
2025-04-29 14:30:00,33.69,34.11,33.66,34.03,67205.0,33.4128,33.8293,33.383,33.75,67205.0
2025-04-29 15:00:00,34.01,34.29,33.99,34.27,93960.0,33.7301,34.0078,33.7103,33.988,93960.0
2025-04-29 15:30:00,34.24,34.27,33.87,33.9,320971.0,33.9582,33.988,33.5913,33.621,320971.0
2025-04-30 09:30:00,32.77,32.88,32.04,32.14,69647.0,32.5003,32.6094,31.7763,31.8755,69647.0
2025-04-30 10:00:00,32.18,32.64,32.18,32.52,39850.0,31.9152,32.3714,31.9152,32.2524,39850.0
2025-04-30 10:30:00,32.47,32.7,32.39,32.59,26979.0,32.2028,32.4309,32.1235,32.3218,26979.0
2025-04-30 11:00:00,32.56,33.13,32.53,33.01,37297.0,32.2921,32.8574,32.2623,32.7384,37297.0
2025-04-30 11:30:00,32.97,33.09,32.89,32.98,25914.0,32.6987,32.8177,32.6193,32.7086,25914.0
2025-04-30 12:00:00,32.99,33.05,32.74,32.74,35655.0,32.7185,32.778,32.4706,32.4706,35655.0
2025-04-30 12:30:00,32.77,33.05,32.74,32.98,36696.0,32.5003,32.778,32.4706,32.7086,36696.0
2025-04-30 13:00:00,33.02,33.17,33.01,33.17,24635.0,32.7483,32.897,32.7384,32.897,24635.0
2025-04-30 13:30:00,33.14,33.33,33.11,33.21,27043.0,32.8673,33.0557,32.8375,32.9367,27043.0
2025-04-30 14:00:00,33.16,33.44,33.01,33.35,41103.0,32.8871,33.1648,32.7384,33.0756,41103.0
2025-04-30 14:30:00,33.35,33.48,33.2,33.21,35499.0,33.0756,33.2045,32.9268,32.9367,35499.0
2025-04-30 15:00:00,33.23,33.28,33.13,33.13,45707.0,32.9565,33.0061,32.8574,32.8574,45707.0
2025-04-30 15:30:00,33.12,33.23,32.96,33.04,299421.0,32.8475,32.9565,32.6888,32.7681,299421.0
2025-05-01 09:30:00,33.18,33.57,32.72,33.36,43130.0,32.907,33.2937,32.4507,33.0855,43130.0
2025-05-01 10:00:00,33.43,33.78,33.4,33.66,22012.0,33.1549,33.502,33.1251,33.383,22012.0
2025-05-01 10:30:00,33.66,34.04,33.55,33.93,62727.0,33.383,33.7599,33.2739,33.6508,62727.0
2025-05-01 11:00:00,33.9,34.14,33.83,34.11,15846.0,33.621,33.8591,33.5516,33.8293,15846.0
2025-05-01 11:30:00,34.09,34.1,33.56,33.61,20332.0,33.8095,33.8194,33.2838,33.3334,20332.0
2025-05-01 12:00:00,33.62,33.76,33.54,33.58,20113.0,33.3433,33.4822,33.264,33.3037,20113.0
2025-05-01 12:30:00,33.58,33.73,33.56,33.64,15643.0,33.3037,33.4524,33.2838,33.3632,15643.0
2025-05-01 13:00:00,33.67,33.88,33.66,33.71,23447.0,33.3929,33.6012,33.383,33.4326,23447.0
2025-05-01 13:30:00,33.73,33.86,33.67,33.69,25973.0,33.4524,33.5814,33.3929,33.4128,25973.0
2025-05-01 14:00:00,33.69,33.75,33.57,33.63,26375.0,33.4128,33.4723,33.2937,33.3533,26375.0
2025-05-01 14:30:00,33.63,33.7,33.35,33.48,69871.0,33.3533,33.4227,33.0756,33.2045,69871.0
2025-05-01 15:00:00,33.51,33.73,33.43,33.68,63720.0,33.2342,33.4524,33.1549,33.4028,63720.0
2025-05-01 15:30:00,33.67,33.68,33.32,33.34,177850.0,33.3929,33.4028,33.0458,33.0656,177850.0
2025-05-02 09:30:00,33.59,34.26,33.32,33.34,25059.0,33.3136,33.9781,33.0458,33.0656,25059.0
2025-05-02 10:00:00,33.35,33.86,33.35,33.86,36856.0,33.0756,33.5814,33.0756,33.5814,36856.0
2025-05-02 10:30:00,33.88,34.15,33.76,34.09,31854.0,33.6012,33.869,33.4822,33.8095,31854.0
2025-05-02 11:00:00,34.05,34.2,33.72,33.79,51573.0,33.7698,33.9186,33.4425,33.5119,51573.0
2025-05-02 11:30:00,33.77,34.05,33.73,33.95,27892.0,33.4921,33.7698,33.4524,33.6706,27892.0
2025-05-02 12:00:00,33.97,34.68,33.97,34.51,55726.0,33.6905,34.3946,33.6905,34.226,55726.0
2025-05-02 12:30:00,34.52,34.82,34.52,34.73,57615.0,34.2359,34.5335,34.2359,34.4442,57615.0
2025-05-02 13:00:00,34.71,34.85,34.59,34.69,39128.0,34.4244,34.5632,34.3054,34.4045,39128.0
2025-05-02 13:30:00,34.68,34.86,34.66,34.7,39464.0,34.3946,34.5731,34.3748,34.4145,39464.0
2025-05-02 14:00:00,34.7,34.97,34.68,34.91,39292.0,34.4145,34.6822,34.3946,34.6227,39292.0
2025-05-02 14:30:00,34.9,34.98,34.78,34.78,38300.0,34.6128,34.6921,34.4938,34.4938,38300.0
2025-05-02 15:00:00,34.77,34.99,34.72,34.92,67841.0,34.4839,34.7021,34.4343,34.6326,67841.0
2025-05-02 15:30:00,34.91,35.04,34.86,34.94,344738.0,34.6227,34.7517,34.5731,34.6525,344738.0
2025-05-05 09:30:00,34.57,34.61,33.74,33.76,79926.0,34.2855,34.3252,33.4624,33.4822,79926.0
2025-05-05 10:00:00,33.76,34.34,33.75,34.32,83685.0,33.4822,34.0574,33.4723,34.0376,83685.0
2025-05-05 10:30:00,34.33,34.36,33.99,34.03,69066.0,34.0475,34.0772,33.7103,33.75,69066.0
2025-05-05 11:00:00,34.04,34.27,33.9,34.11,53098.0,33.7599,33.988,33.621,33.8293,53098.0
2025-05-05 11:30:00,34.11,34.18,34.02,34.12,31547.0,33.8293,33.8987,33.74,33.8392,31547.0
2025-05-05 12:00:00,34.14,34.27,34.1,34.23,37682.0,33.8591,33.988,33.8194,33.9483,37682.0
2025-05-05 12:30:00,34.22,34.28,33.96,34.0,27205.0,33.9384,33.9979,33.6805,33.7202,27205.0
2025-05-05 13:00:00,34.03,34.04,33.9,33.93,38052.0,33.75,33.7599,33.621,33.6508,38052.0
2025-05-05 13:30:00,33.91,34.22,33.89,34.18,40074.0,33.631,33.9384,33.6111,33.8987,40074.0
2025-05-05 14:00:00,34.16,34.17,33.98,34.05,39518.0,33.8789,33.8888,33.7004,33.7698,39518.0
2025-05-05 14:30:00,34.05,34.07,33.96,34.0,33841.0,33.7698,33.7896,33.6805,33.7202,33841.0
2025-05-05 15:00:00,34.0,34.0,33.64,33.64,47944.0,33.7202,33.7202,33.3632,33.3632,47944.0
2025-05-05 15:30:00,33.66,33.93,33.62,33.81,449610.0,33.383,33.6508,33.3433,33.5318,449610.0
2025-05-06 09:30:00,33.32,33.57,32.74,33.02,35296.0,33.0458,33.2937,32.4706,32.7483,35296.0
2025-05-06 10:00:00,33.05,33.12,32.86,32.88,45562.0,32.778,32.8475,32.5896,32.6094,45562.0
2025-05-06 10:30:00,32.88,33.03,32.75,32.75,103147.0,32.6094,32.7582,32.4805,32.4805,103147.0
2025-05-06 11:00:00,32.78,33.07,32.55,33.05,43505.0,32.5103,32.7979,32.2821,32.778,43505.0
2025-05-06 11:30:00,33.02,33.2,32.75,32.76,117513.0,32.7483,32.9268,32.4805,32.4904,117513.0
2025-05-06 12:00:00,32.75,33.0,32.74,32.8,55372.0,32.4805,32.7284,32.4706,32.5301,55372.0
2025-05-06 12:30:00,32.82,32.93,32.51,32.56,34847.0,32.5499,32.659,32.2425,32.2921,34847.0
2025-05-06 13:00:00,32.55,32.64,32.45,32.47,37651.0,32.2821,32.3714,32.183,32.2028,37651.0
2025-05-06 13:30:00,32.49,32.65,32.45,32.53,31549.0,32.2226,32.3813,32.183,32.2623,31549.0
2025-05-06 14:00:00,32.56,32.8,32.56,32.74,32928.0,32.2921,32.5301,32.2921,32.4706,32928.0
2025-05-06 14:30:00,32.74,32.78,32.68,32.77,27380.0,32.4706,32.5103,32.4111,32.5003,27380.0
2025-05-06 15:00:00,32.76,32.86,32.67,32.7,66417.0,32.4904,32.5896,32.4012,32.4309,66417.0
2025-05-06 15:30:00,32.72,32.98,32.7,32.79,267330.0,32.4507,32.7086,32.4309,32.5202,267330.0
2025-05-07 09:30:00,33.23,33.47,32.84,33.25,49675.0,32.9565,33.1946,32.5698,32.9764,49675.0
2025-05-07 10:00:00,33.25,33.3,32.79,33.0,32921.0,32.9764,33.026,32.5202,32.7284,32921.0
2025-05-07 10:30:00,33.02,33.24,32.76,32.83,220992.0,32.7483,32.9665,32.4904,32.5598,220992.0
2025-05-07 11:00:00,32.79,33.13,32.79,33.12,36154.0,32.5202,32.8574,32.5202,32.8475,36154.0
2025-05-07 11:30:00,33.09,33.17,32.95,32.95,23614.0,32.8177,32.897,32.6789,32.6789,23614.0
2025-05-07 12:00:00,32.97,33.07,32.82,32.82,19146.0,32.6987,32.7979,32.5499,32.5499,19146.0
2025-05-07 12:30:00,32.86,33.01,32.84,33.01,28771.0,32.5896,32.7384,32.5698,32.7384,28771.0
2025-05-07 13:00:00,32.98,33.08,32.93,32.96,35217.0,32.7086,32.8078,32.659,32.6888,35217.0
2025-05-07 13:30:00,32.95,32.99,32.71,32.77,20530.0,32.6789,32.7185,32.4408,32.5003,20530.0
2025-05-07 14:00:00,32.76,32.84,32.42,32.75,26859.0,32.4904,32.5698,32.1532,32.4805,26859.0
2025-05-07 14:30:00,32.76,32.95,32.66,32.89,45170.0,32.4904,32.6789,32.3912,32.6193,45170.0
2025-05-07 15:00:00,32.83,32.88,32.53,32.55,49254.0,32.5598,32.6094,32.2623,32.2821,49254.0
2025-05-07 15:30:00,32.55,32.92,32.54,32.75,225248.0,32.2821,32.6491,32.2722,32.4805,225248.0
2025-05-08 09:30:00,33.37,33.58,33.1,33.38,44736.0,33.0954,33.3037,32.8276,33.1053,44736.0
2025-05-08 10:00:00,33.34,33.84,33.34,33.83,39359.0,33.0656,33.5615,33.0656,33.5516,39359.0
2025-05-08 10:30:00,33.81,34.07,33.8,34.02,35954.0,33.5318,33.7896,33.5219,33.74,35954.0
2025-05-08 11:00:00,33.98,34.52,33.88,34.46,22231.0,33.7004,34.2359,33.6012,34.1764,22231.0
2025-05-08 11:30:00,34.41,34.83,34.35,34.61,25005.0,34.1268,34.5434,34.0673,34.3252,25005.0
2025-05-08 12:00:00,34.73,34.87,34.67,34.77,20350.0,34.4442,34.5831,34.3847,34.4839,20350.0
2025-05-08 12:30:00,34.77,34.98,34.69,34.94,20606.0,34.4839,34.6921,34.4045,34.6525,20606.0
2025-05-08 13:00:00,34.9,34.9,34.52,34.52,22173.0,34.6128,34.6128,34.2359,34.2359,22173.0
2025-05-08 13:30:00,34.6,34.64,34.39,34.41,30432.0,34.3153,34.3549,34.107,34.1268,30432.0
2025-05-08 14:00:00,34.41,34.57,34.36,34.51,20359.0,34.1268,34.2855,34.0772,34.226,20359.0
2025-05-08 14:30:00,34.51,34.57,34.47,34.5,23650.0,34.226,34.2855,34.1863,34.2161,23650.0
2025-05-08 15:00:00,34.49,34.72,34.44,34.68,30073.0,34.2062,34.4343,34.1566,34.3946,30073.0
2025-05-08 15:30:00,34.68,34.78,34.33,34.43,197927.0,34.3946,34.4938,34.0475,34.1467,197927.0
2025-05-09 09:30:00,34.43,34.71,34.01,34.08,33756.0,34.1467,34.4244,33.7301,33.7996,33756.0
2025-05-09 10:00:00,34.13,34.84,34.11,34.33,47111.0,33.8491,34.5533,33.8293,34.0475,47111.0
2025-05-09 10:30:00,34.24,34.54,34.24,34.29,59864.0,33.9582,34.2558,33.9582,34.0078,59864.0
2025-05-09 11:00:00,34.27,34.53,34.22,34.43,35554.0,33.988,34.2458,33.9384,34.1467,35554.0
2025-05-09 11:30:00,34.42,34.5,34.34,34.39,35827.0,34.1368,34.2161,34.0574,34.107,35827.0
2025-05-09 12:00:00,34.36,34.36,34.2,34.21,23602.0,34.0772,34.0772,33.9186,33.9285,23602.0
2025-05-09 12:30:00,34.22,34.24,34.05,34.11,33662.0,33.9384,33.9582,33.7698,33.8293,33662.0
2025-05-09 13:00:00,34.09,34.31,34.06,34.21,25441.0,33.8095,34.0277,33.7797,33.9285,25441.0
2025-05-09 13:30:00,34.23,34.31,34.16,34.2,25476.0,33.9483,34.0277,33.8789,33.9186,25476.0
2025-05-09 14:00:00,34.2,34.26,34.17,34.19,25666.0,33.9186,33.9781,33.8888,33.9086,25666.0
2025-05-09 14:30:00,34.19,34.35,34.15,34.22,36544.0,33.9086,34.0673,33.869,33.9384,36544.0
2025-05-09 15:00:00,34.2,34.27,34.16,34.24,46777.0,33.9186,33.988,33.8789,33.9582,46777.0
2025-05-09 15:30:00,34.26,34.26,34.11,34.14,154735.0,33.9781,33.9781,33.8293,33.8591,154735.0
2025-05-12 09:30:00,36.63,38.4,36.08,36.64,75857.0,36.3286,38.084,35.7831,36.3385,75857.0
2025-05-12 10:00:00,36.69,36.89,36.34,36.34,85974.0,36.3881,36.5864,36.041,36.041,85974.0
2025-05-12 10:30:00,36.23,36.43,35.87,35.88,103764.0,35.9319,36.1302,35.5748,35.5847,103764.0
2025-05-12 11:00:00,35.86,35.94,35.75,35.86,75175.0,35.5649,35.6442,35.4558,35.5649,75175.0
2025-05-12 11:30:00,35.85,35.92,35.5,35.51,55819.0,35.555,35.6244,35.2079,35.2178,55819.0
2025-05-12 12:00:00,35.53,35.84,35.49,35.57,85132.0,35.2376,35.5451,35.1979,35.2773,85132.0
2025-05-12 12:30:00,35.57,36.23,35.56,36.23,151546.0,35.2773,35.9319,35.2674,35.9319,151546.0
2025-05-12 13:00:00,36.23,36.31,35.9,35.96,77749.0,35.9319,36.0112,35.6046,35.6641,77749.0
2025-05-12 13:30:00,35.96,36.19,35.85,36.12,62051.0,35.6641,35.8922,35.555,35.8228,62051.0
2025-05-12 14:00:00,36.14,36.15,35.87,36.0,75958.0,35.8426,35.8525,35.5748,35.7038,75958.0
2025-05-12 14:30:00,36.0,36.19,35.93,35.95,119599.0,35.7038,35.8922,35.6343,35.6542,119599.0
2025-05-12 15:00:00,35.95,36.19,35.72,35.72,93394.0,35.6542,35.8922,35.4261,35.4261,93394.0
2025-05-12 15:30:00,35.74,35.95,35.57,35.86,357131.0,35.4459,35.6542,35.2773,35.5649,357131.0
2025-05-13 09:30:00,36.44,36.44,35.17,35.71,79955.0,36.1401,36.1401,34.8806,35.4161,79955.0
2025-05-13 10:00:00,35.71,36.26,35.71,36.02,55104.0,35.4161,35.9616,35.4161,35.7236,55104.0
2025-05-13 10:30:00,36.02,36.34,35.97,36.32,44456.0,35.7236,36.041,35.674,36.0211,44456.0
2025-05-13 11:00:00,36.29,36.46,36.12,36.19,59807.0,35.9914,36.16,35.8228,35.8922,59807.0
2025-05-13 11:30:00,36.2,36.46,36.19,36.41,39446.0,35.9021,36.16,35.8922,36.1104,39446.0
2025-05-13 12:00:00,36.41,36.41,36.15,36.29,90682.0,36.1104,36.1104,35.8525,35.9914,90682.0
2025-05-13 12:30:00,36.31,36.31,35.96,35.98,30848.0,36.0112,36.0112,35.6641,35.6839,30848.0
2025-05-13 13:00:00,35.99,36.02,35.87,35.98,34141.0,35.6938,35.7236,35.5748,35.6839,34141.0
2025-05-13 13:30:00,35.96,36.11,35.93,35.93,68102.0,35.6641,35.8128,35.6343,35.6343,68102.0
2025-05-13 14:00:00,35.95,36.24,35.89,36.23,54020.0,35.6542,35.9418,35.5947,35.9319,54020.0
2025-05-13 14:30:00,36.23,36.29,36.07,36.14,42070.0,35.9319,35.9914,35.7732,35.8426,42070.0
2025-05-13 15:00:00,36.16,36.17,35.88,35.92,50168.0,35.8624,35.8724,35.5847,35.6244,50168.0
2025-05-13 15:30:00,35.93,36.01,35.62,35.68,249955.0,35.6343,35.7137,35.3269,35.3864,249955.0
2025-05-14 09:30:00,35.42,35.57,34.91,35.49,32404.0,35.1285,35.2773,34.6227,35.1979,32404.0
2025-05-14 10:00:00,35.56,35.84,35.45,35.82,20232.0,35.2674,35.5451,35.1583,35.5252,20232.0
2025-05-14 10:30:00,35.82,36.04,35.82,35.92,42183.0,35.5252,35.7434,35.5252,35.6244,42183.0
2025-05-14 11:00:00,35.86,36.01,35.7,36.0,37545.0,35.5649,35.7137,35.4062,35.7038,37545.0
2025-05-14 11:30:00,36.0,36.02,35.9,35.98,19127.0,35.7038,35.7236,35.6046,35.6839,19127.0
2025-05-14 12:00:00,35.96,36.13,35.96,36.04,37670.0,35.6641,35.8327,35.6641,35.7434,37670.0
2025-05-14 12:30:00,36.05,36.08,35.85,35.9,15180.0,35.7533,35.7831,35.555,35.6046,15180.0
2025-05-14 13:00:00,35.88,35.88,35.7,35.85,23194.0,35.5847,35.5847,35.4062,35.555,23194.0
2025-05-14 13:30:00,35.85,35.97,35.82,35.84,20394.0,35.555,35.674,35.5252,35.5451,20394.0
2025-05-14 14:00:00,35.82,35.89,35.69,35.69,21863.0,35.5252,35.5947,35.3963,35.3963,21863.0
2025-05-14 14:30:00,35.7,35.8,35.68,35.77,22177.0,35.4062,35.5054,35.3864,35.4756,22177.0
2025-05-14 15:00:00,35.78,35.91,35.7,35.88,62444.0,35.4856,35.6145,35.4062,35.5847,62444.0
2025-05-14 15:30:00,35.88,35.92,35.63,35.71,231615.0,35.5847,35.6244,35.3368,35.4161,231615.0
2025-05-15 09:30:00,35.53,35.66,34.95,34.95,35410.0,35.2376,35.3666,34.6624,34.6624,35410.0
2025-05-15 10:00:00,34.98,35.47,34.98,35.14,79018.0,34.6921,35.1781,34.6921,34.8508,79018.0
2025-05-15 10:30:00,35.15,35.66,35.07,35.52,78214.0,34.8607,35.3666,34.7814,35.2277,78214.0
2025-05-15 11:00:00,35.52,35.85,35.46,35.55,70772.0,35.2277,35.555,35.1682,35.2575,70772.0
2025-05-15 11:30:00,35.51,36.24,35.47,35.98,573050.0,35.2178,35.9418,35.1781,35.6839,573050.0
2025-05-15 12:00:00,35.98,36.28,35.97,36.21,35073.0,35.6839,35.9814,35.674,35.912,35073.0
2025-05-15 12:30:00,36.24,36.37,36.09,36.35,57667.0,35.9418,36.0707,35.793,36.0509,57667.0
2025-05-15 13:00:00,36.35,36.43,36.2,36.2,28034.0,36.0509,36.1302,35.9021,35.9021,28034.0
2025-05-15 13:30:00,36.22,36.22,36.01,36.02,34417.0,35.9219,35.9219,35.7137,35.7236,34417.0
2025-05-15 14:00:00,36.0,36.22,35.96,36.05,43978.0,35.7038,35.9219,35.6641,35.7533,43978.0
2025-05-15 14:30:00,36.05,36.24,36.05,36.24,21703.0,35.7533,35.9418,35.7533,35.9418,21703.0
2025-05-15 15:00:00,36.2,36.43,36.01,36.36,64904.0,35.9021,36.1302,35.7137,36.0608,64904.0
2025-05-15 15:30:00,36.39,36.48,36.28,36.33,223811.0,36.0905,36.1798,35.9814,36.031,223811.0
2025-05-16 09:30:00,36.71,37.07,36.09,37.0,55641.0,36.4079,36.7649,35.793,36.6955,55641.0
2025-05-16 10:00:00,37.02,37.55,36.85,37.41,75811.0,36.7154,37.241,36.5468,37.1021,75811.0
2025-05-16 10:30:00,37.44,37.47,37.19,37.3,40050.0,37.1319,37.1617,36.884,36.9931,40050.0
2025-05-16 11:00:00,37.32,37.45,37.18,37.18,22949.0,37.0129,37.1418,36.874,36.874,22949.0
2025-05-16 11:30:00,37.18,37.43,37.12,37.27,19213.0,36.874,37.122,36.8145,36.9633,19213.0
2025-05-16 12:00:00,37.26,37.33,37.15,37.28,15713.0,36.9534,37.0228,36.8443,36.9732,15713.0
2025-05-16 12:30:00,37.31,37.61,37.31,37.46,41979.0,37.003,37.3005,37.003,37.1517,41979.0
2025-05-16 13:00:00,37.48,37.52,37.42,37.46,20718.0,37.1716,37.2112,37.1121,37.1517,20718.0
2025-05-16 13:30:00,37.46,37.61,37.45,37.56,33397.0,37.1517,37.3005,37.1418,37.2509,33397.0
2025-05-16 14:00:00,37.52,37.67,37.47,37.54,22331.0,37.2112,37.36,37.1617,37.2311,22331.0
2025-05-16 14:30:00,37.51,37.55,37.34,37.35,29794.0,37.2013,37.241,37.0327,37.0426,29794.0
2025-05-16 15:00:00,37.36,37.48,37.28,37.41,60502.0,37.0526,37.1716,36.9732,37.1021,60502.0
2025-05-16 15:30:00,37.42,37.46,37.05,37.11,249278.0,37.1121,37.1517,36.7451,36.8046,249278.0
2025-05-19 09:30:00,36.28,36.69,35.84,36.43,24211.0,35.9814,36.3881,35.5451,36.1302,24211.0
2025-05-19 10:00:00,36.48,36.73,36.32,36.45,31267.0,36.1798,36.4277,36.0211,36.15,31267.0
2025-05-19 10:30:00,36.45,36.71,36.3,36.49,42839.0,36.15,36.4079,36.0013,36.1897,42839.0
2025-05-19 11:00:00,36.52,36.91,36.47,36.76,15328.0,36.2195,36.6063,36.1699,36.4575,15328.0
2025-05-19 11:30:00,36.76,36.8,36.52,36.68,41145.0,36.4575,36.4972,36.2195,36.3782,41145.0
2025-05-19 12:00:00,36.72,36.83,36.72,36.79,22698.0,36.4178,36.5269,36.4178,36.4873,22698.0
2025-05-19 12:30:00,36.79,36.8,36.61,36.68,18482.0,36.4873,36.4972,36.3087,36.3782,18482.0
2025-05-19 13:00:00,36.69,36.84,36.58,36.59,21349.0,36.3881,36.5368,36.279,36.2889,21349.0
2025-05-19 13:30:00,36.59,36.65,36.53,36.61,20264.0,36.2889,36.3484,36.2294,36.3087,20264.0
2025-05-19 14:00:00,36.61,36.71,36.46,36.54,38939.0,36.3087,36.4079,36.16,36.2393,38939.0
2025-05-19 14:30:00,36.55,36.6,36.41,36.41,24556.0,36.2492,36.2988,36.1104,36.1104,24556.0
2025-05-19 15:00:00,36.43,36.45,36.24,36.32,26465.0,36.1302,36.15,35.9418,36.0211,26465.0
2025-05-19 15:30:00,36.33,36.42,36.19,36.39,149657.0,36.031,36.1203,35.8922,36.0905,149657.0
2025-05-20 09:30:00,36.5,37.25,36.5,36.96,34946.0,36.1996,36.9435,36.1996,36.6559,34946.0
2025-05-20 10:00:00,37.05,37.39,36.97,37.28,29202.0,36.7451,37.0823,36.6658,36.9732,29202.0
2025-05-20 10:30:00,37.32,37.6,37.11,37.13,25064.0,37.0129,37.2906,36.8046,36.8245,25064.0
2025-05-20 11:00:00,37.1,37.39,37.1,37.31,22500.0,36.7947,37.0823,36.7947,37.003,22500.0
2025-05-20 11:30:00,37.33,37.4,37.19,37.2,37170.0,37.0228,37.0922,36.884,36.8939,37170.0
2025-05-20 12:00:00,37.23,37.23,37.0,37.01,27868.0,36.9236,36.9236,36.6955,36.7054,27868.0
2025-05-20 12:30:00,37.02,37.05,36.9,36.95,33386.0,36.7154,36.7451,36.5963,36.6459,33386.0
2025-05-20 13:00:00,36.98,36.99,36.87,36.88,18069.0,36.6757,36.6856,36.5666,36.5765,18069.0
2025-05-20 13:30:00,36.86,36.95,36.82,36.9,26111.0,36.5567,36.6459,36.517,36.5963,26111.0
2025-05-20 14:00:00,36.9,37.02,36.7,36.71,31510.0,36.5963,36.7154,36.398,36.4079,31510.0
2025-05-20 14:30:00,36.7,36.85,36.66,36.84,29235.0,36.398,36.5468,36.3583,36.5368,29235.0
2025-05-20 15:00:00,36.83,36.85,36.7,36.73,24283.0,36.5269,36.5468,36.398,36.4277,24283.0
2025-05-20 15:30:00,36.72,36.79,36.64,36.74,144818.0,36.4178,36.4873,36.3385,36.4377,144818.0
2025-05-21 09:30:00,32.98,33.62,31.46,31.76,420843.0,32.7086,33.3433,31.2011,31.4986,420843.0
2025-05-21 10:00:00,31.76,33.23,31.73,32.74,307087.0,31.4986,32.9565,31.4689,32.4706,307087.0
2025-05-21 10:30:00,32.71,33.38,32.57,33.35,152406.0,32.4408,33.1053,32.302,33.0756,152406.0
2025-05-21 11:00:00,33.33,33.7,32.66,32.83,157714.0,33.0557,33.4227,32.3912,32.5598,157714.0
2025-05-21 11:30:00,32.83,33.35,32.74,33.31,131505.0,32.5598,33.0756,32.4706,33.0359,131505.0
2025-05-21 12:00:00,33.28,33.42,33.02,33.15,87607.0,33.0061,33.145,32.7483,32.8772,87607.0
2025-05-21 12:30:00,33.15,33.28,32.91,33.12,62388.0,32.8772,33.0061,32.6392,32.8475,62388.0
2025-05-21 13:00:00,33.12,33.18,32.32,32.36,90294.0,32.8475,32.907,32.054,32.0937,90294.0
2025-05-21 13:30:00,32.33,32.66,32.3,32.4,101308.0,32.064,32.3912,32.0342,32.1334,101308.0
2025-05-21 14:00:00,32.38,32.56,32.13,32.51,172098.0,32.1135,32.2921,31.8656,32.2425,172098.0
2025-05-21 14:30:00,32.48,32.59,32.15,32.16,125310.0,32.2127,32.3218,31.8854,31.8954,125310.0
2025-05-21 15:00:00,32.16,32.43,32.08,32.12,209376.0,31.8954,32.1631,31.816,31.8557,209376.0
2025-05-21 15:30:00,32.13,32.44,32.07,32.14,656695.0,31.8656,32.173,31.8061,31.8755,656695.0
2025-05-22 09:30:00,32.02,32.99,31.82,32.92,117389.0,31.7565,32.7185,31.5582,32.6491,117389.0
2025-05-22 10:00:00,32.95,32.95,32.15,32.29,77979.0,32.6789,32.6789,31.8854,32.0243,77979.0
2025-05-22 10:30:00,32.32,32.32,32.05,32.26,55584.0,32.054,32.054,31.7863,31.9945,55584.0
2025-05-22 11:00:00,32.27,32.39,32.08,32.21,54046.0,32.0044,32.1235,31.816,31.9449,54046.0
2025-05-22 11:30:00,32.21,32.45,32.21,32.34,39992.0,31.9449,32.183,31.9449,32.0739,39992.0
2025-05-22 12:00:00,32.34,32.42,32.2,32.38,74355.0,32.0739,32.1532,31.935,32.1135,74355.0
2025-05-22 12:30:00,32.37,32.37,32.2,32.32,62019.0,32.1036,32.1036,31.935,32.054,62019.0
2025-05-22 13:00:00,32.32,32.46,32.21,32.37,92930.0,32.054,32.1929,31.9449,32.1036,92930.0
2025-05-22 13:30:00,32.37,32.44,32.27,32.39,65443.0,32.1036,32.173,32.0044,32.1235,65443.0
2025-05-22 14:00:00,32.4,32.42,32.3,32.32,42223.0,32.1334,32.1532,32.0342,32.054,42223.0
2025-05-22 14:30:00,32.31,32.39,32.24,32.39,45773.0,32.0441,32.1235,31.9747,32.1235,45773.0
2025-05-22 15:00:00,32.39,32.58,32.37,32.55,62522.0,32.1235,32.3119,32.1036,32.2821,62522.0
2025-05-22 15:30:00,32.55,32.62,32.35,32.36,280803.0,32.2821,32.3516,32.0838,32.0937,280803.0
2025-05-23 09:30:00,31.11,31.68,31.07,31.22,58972.0,30.854,31.4193,30.8143,30.9631,58972.0
2025-05-23 10:00:00,31.28,31.44,31.13,31.2,54672.0,31.0226,31.1813,30.8738,30.9433,54672.0
2025-05-23 10:30:00,31.23,31.48,31.11,31.11,41479.0,30.973,31.2209,30.854,30.854,41479.0
2025-05-23 11:00:00,31.12,31.37,31.12,31.29,53848.0,30.8639,31.1119,30.8639,31.0325,53848.0
2025-05-23 11:30:00,31.29,31.58,31.29,31.43,34193.0,31.0325,31.3201,31.0325,31.1714,34193.0
2025-05-23 12:00:00,31.43,31.54,31.3,31.34,34633.0,31.1714,31.2805,31.0424,31.0821,34633.0
2025-05-23 12:30:00,31.29,31.55,31.28,31.45,57332.0,31.0325,31.2904,31.0226,31.1912,57332.0
2025-05-23 13:00:00,31.45,31.73,31.39,31.6,88254.0,31.1912,31.4689,31.1317,31.34,88254.0
2025-05-23 13:30:00,31.63,31.67,31.43,31.46,27711.0,31.3697,31.4094,31.1714,31.2011,27711.0
2025-05-23 14:00:00,31.44,31.6,31.41,31.5,100131.0,31.1813,31.34,31.1515,31.2408,100131.0
2025-05-23 14:30:00,31.49,31.73,31.49,31.72,38458.0,31.2309,31.4689,31.2309,31.459,38458.0
2025-05-23 15:00:00,31.71,31.79,31.59,31.64,74797.0,31.4491,31.5284,31.33,31.3796,74797.0
2025-05-23 15:30:00,31.64,31.64,31.35,31.38,170987.0,31.3796,31.3796,31.092,31.1218,170987.0
2025-05-27 09:30:00,32.17,32.34,31.42,31.52,58523.0,31.9053,32.0739,31.1614,31.2606,58523.0
2025-05-27 10:00:00,31.5,31.77,31.49,31.51,81930.0,31.2408,31.5086,31.2309,31.2507,81930.0
2025-05-27 10:30:00,31.51,31.76,31.41,31.67,67415.0,31.2507,31.4986,31.1515,31.4094,67415.0
2025-05-27 11:00:00,31.67,31.86,31.63,31.71,35481.0,31.4094,31.5978,31.3697,31.4491,35481.0
2025-05-27 11:30:00,31.7,31.84,31.58,31.79,57839.0,31.4391,31.578,31.3201,31.5284,57839.0
2025-05-27 12:00:00,31.8,31.89,31.7,31.82,40344.0,31.5383,31.6276,31.4391,31.5582,40344.0
2025-05-27 12:30:00,31.85,32.03,31.8,32.02,73315.0,31.5879,31.7664,31.5383,31.7565,73315.0
2025-05-27 13:00:00,32.0,32.09,31.79,32.02,51022.0,31.7367,31.8259,31.5284,31.7565,51022.0
2025-05-27 13:30:00,32.02,32.18,32.0,32.12,43943.0,31.7565,31.9152,31.7367,31.8557,43943.0
2025-05-27 14:00:00,32.12,32.26,32.11,32.2,56009.0,31.8557,31.9945,31.8458,31.935,56009.0
2025-05-27 14:30:00,32.21,32.29,32.17,32.24,56046.0,31.9449,32.0243,31.9053,31.9747,56046.0
2025-05-27 15:00:00,32.24,32.36,32.1,32.2,97628.0,31.9747,32.0937,31.8358,31.935,97628.0
2025-05-27 15:30:00,32.19,32.46,32.16,32.45,408655.0,31.9251,32.1929,31.8954,32.183,408655.0
2025-05-28 09:30:00,32.84,32.84,32.26,32.53,33539.0,32.5698,32.5698,31.9945,32.2623,33539.0
2025-05-28 10:00:00,32.53,32.87,32.48,32.83,26610.0,32.2623,32.5995,32.2127,32.5598,26610.0
2025-05-28 10:30:00,32.83,33.3,32.78,33.3,61237.0,32.5598,33.026,32.5103,33.026,61237.0
2025-05-28 11:00:00,33.3,33.61,33.28,33.6,33917.0,33.026,33.3334,33.0061,33.3235,33917.0
2025-05-28 11:30:00,33.63,33.8,33.51,33.79,35755.0,33.3533,33.5219,33.2342,33.5119,35755.0
2025-05-28 12:00:00,33.78,33.89,33.56,33.67,34531.0,33.502,33.6111,33.2838,33.3929,34531.0
2025-05-28 12:30:00,33.7,33.74,33.63,33.71,30384.0,33.4227,33.4624,33.3533,33.4326,30384.0
2025-05-28 13:00:00,33.7,33.79,33.64,33.68,23391.0,33.4227,33.5119,33.3632,33.4028,23391.0
2025-05-28 13:30:00,33.68,33.71,33.42,33.42,28861.0,33.4028,33.4326,33.145,33.145,28861.0
2025-05-28 14:00:00,33.41,33.53,33.41,33.53,23478.0,33.1351,33.2541,33.1351,33.2541,23478.0
2025-05-28 14:30:00,33.52,33.56,33.42,33.54,34036.0,33.2442,33.2838,33.145,33.264,34036.0
2025-05-28 15:00:00,33.54,33.67,33.52,33.63,35363.0,33.264,33.3929,33.2442,33.3533,35363.0
2025-05-28 15:30:00,33.64,33.71,33.48,33.48,290494.0,33.3632,33.4326,33.2045,33.2045,290494.0
2025-05-29 09:30:00,33.96,33.97,32.56,32.65,53533.0,33.6805,33.6905,32.2921,32.3813,53533.0
2025-05-29 10:00:00,32.68,32.69,32.35,32.41,41060.0,32.4111,32.421,32.0838,32.1433,41060.0
2025-05-29 10:30:00,32.41,32.52,32.13,32.17,31641.0,32.1433,32.2524,31.8656,31.9053,31641.0
2025-05-29 11:00:00,32.17,32.18,31.85,31.91,34816.0,31.9053,31.9152,31.5879,31.6474,34816.0
2025-05-29 11:30:00,31.89,31.9,31.67,31.73,236301.0,31.6276,31.6375,31.4094,31.4689,236301.0
2025-05-29 12:00:00,31.72,31.91,31.6,31.83,148103.0,31.459,31.6474,31.34,31.5681,148103.0
2025-05-29 12:30:00,31.84,32.16,31.83,32.16,39124.0,31.578,31.8954,31.5681,31.8954,39124.0
2025-05-29 13:00:00,32.14,32.17,32.02,32.03,19390.0,31.8755,31.9053,31.7565,31.7664,19390.0
2025-05-29 13:30:00,32.04,32.1,31.91,31.93,17661.0,31.7763,31.8358,31.6474,31.6672,17661.0
2025-05-29 14:00:00,31.92,32.01,31.73,31.76,26250.0,31.6573,31.7466,31.4689,31.4986,26250.0
2025-05-29 14:30:00,31.76,31.99,31.76,31.96,50238.0,31.4986,31.7268,31.4986,31.697,50238.0
2025-05-29 15:00:00,31.97,32.07,31.94,32.04,80737.0,31.7069,31.8061,31.6772,31.7763,80737.0
2025-05-29 15:30:00,32.03,32.26,32.03,32.21,194012.0,31.7664,31.9945,31.7664,31.9449,194012.0
2025-05-30 09:30:00,31.97,32.02,31.19,31.95,60071.0,31.7069,31.7565,30.9333,31.6871,60071.0
2025-05-30 10:00:00,31.99,32.09,31.77,31.99,47726.0,31.7268,31.8259,31.5086,31.7268,47726.0
2025-05-30 10:30:00,32.03,32.12,31.73,31.88,32767.0,31.7664,31.8557,31.4689,31.6177,32767.0
2025-05-30 11:00:00,31.9,31.9,31.71,31.8,26184.0,31.6375,31.6375,31.4491,31.5383,26184.0
2025-05-30 11:30:00,31.8,31.81,31.6,31.61,30314.0,31.5383,31.5482,31.34,31.3499,30314.0
2025-05-30 12:00:00,31.61,31.64,31.43,31.44,25177.0,31.3499,31.3796,31.1714,31.1813,25177.0
2025-05-30 12:30:00,31.44,31.5,31.28,31.28,28468.0,31.1813,31.2408,31.0226,31.0226,28468.0
2025-05-30 13:00:00,31.28,31.47,31.26,31.45,44682.0,31.0226,31.211,31.0028,31.1912,44682.0
2025-05-30 13:30:00,31.45,31.53,31.4,31.4,28743.0,31.1912,31.2705,31.1416,31.1416,28743.0
2025-05-30 14:00:00,31.41,31.46,31.36,31.41,44908.0,31.1515,31.2011,31.1019,31.1515,44908.0
2025-05-30 14:30:00,31.41,31.51,31.31,31.47,33946.0,31.1515,31.2507,31.0523,31.211,33946.0
2025-05-30 15:00:00,31.47,31.59,31.3,31.55,65802.0,31.211,31.33,31.0424,31.2904,65802.0
2025-05-30 15:30:00,31.54,31.61,31.15,31.36,303720.0,31.2805,31.3499,30.8937,31.1019,303720.0
2025-06-02 09:30:00,31.0,31.18,30.49,30.65,54054.0,31.0,31.18,30.49,30.65,54054.0
2025-06-02 10:00:00,30.65,30.72,30.08,30.25,119733.0,30.65,30.72,30.08,30.25,119733.0
2025-06-02 10:30:00,30.21,30.28,29.9,30.1,90828.0,30.21,30.28,29.9,30.1,90828.0
2025-06-02 11:00:00,30.1,30.14,29.83,30.0,52611.0,30.1,30.14,29.83,30.0,52611.0
2025-06-02 11:30:00,30.0,30.18,29.9,30.09,44137.0,30.0,30.18,29.9,30.09,44137.0
2025-06-02 12:00:00,30.09,30.12,29.75,29.92,44739.0,30.09,30.12,29.75,29.92,44739.0
2025-06-02 12:30:00,29.93,30.1,29.92,30.05,37443.0,29.93,30.1,29.92,30.05,37443.0
2025-06-02 13:00:00,30.05,30.06,29.81,29.85,27018.0,30.05,30.06,29.81,29.85,27018.0
2025-06-02 13:30:00,29.85,29.9,29.81,29.84,39151.0,29.85,29.9,29.81,29.84,39151.0
2025-06-02 14:00:00,29.83,30.14,29.83,30.11,55585.0,29.83,30.14,29.83,30.11,55585.0
2025-06-02 14:30:00,30.13,30.2,30.06,30.17,48644.0,30.13,30.2,30.06,30.17,48644.0
2025-06-02 15:00:00,30.17,30.18,30.01,30.01,63024.0,30.17,30.18,30.01,30.01,63024.0
2025-06-02 15:30:00,30.01,30.15,29.94,30.12,245384.0,30.01,30.15,29.94,30.12,245384.0
2025-06-03 09:30:00,30.21,30.37,29.78,29.99,60732.0,30.21,30.37,29.78,29.99,60732.0
2025-06-03 10:00:00,30.02,30.68,29.62,30.65,110011.0,30.02,30.68,29.62,30.65,110011.0
2025-06-03 10:30:00,30.59,30.9,30.48,30.8,47490.0,30.59,30.9,30.48,30.8,47490.0
2025-06-03 11:00:00,30.83,31.37,30.83,31.11,72463.0,30.83,31.37,30.83,31.11,72463.0
2025-06-03 11:30:00,31.09,31.26,31.01,31.12,39751.0,31.09,31.26,31.01,31.12,39751.0
2025-06-03 12:00:00,31.12,31.23,31.04,31.21,29076.0,31.12,31.23,31.04,31.21,29076.0
2025-06-03 12:30:00,31.21,31.34,31.15,31.33,32014.0,31.21,31.34,31.15,31.33,32014.0
2025-06-03 13:00:00,31.32,31.44,31.26,31.36,26823.0,31.32,31.44,31.26,31.36,26823.0
2025-06-03 13:30:00,31.37,31.48,31.31,31.4,44824.0,31.37,31.48,31.31,31.4,44824.0
2025-06-03 14:00:00,31.41,31.48,31.35,31.38,31775.0,31.41,31.48,31.35,31.38,31775.0
2025-06-03 14:30:00,31.38,31.59,31.37,31.53,78631.0,31.38,31.59,31.37,31.53,78631.0
2025-06-03 15:00:00,31.53,31.6,31.46,31.51,70286.0,31.53,31.6,31.46,31.51,70286.0
2025-06-03 15:30:00,31.49,31.58,31.35,31.54,238325.0,31.49,31.58,31.35,31.54,238325.0
2025-06-04 09:30:00,31.36,31.63,31.13,31.26,62605.0,31.36,31.63,31.13,31.26,62605.0
2025-06-04 10:00:00,31.23,31.62,31.1,31.56,77730.0,31.23,31.62,31.1,31.56,77730.0
2025-06-04 10:30:00,31.56,31.71,31.48,31.65,32958.0,31.56,31.71,31.48,31.65,32958.0
2025-06-04 11:00:00,31.63,31.92,31.58,31.84,34126.0,31.63,31.92,31.58,31.84,34126.0
2025-06-04 11:30:00,31.84,31.97,31.81,31.95,40816.0,31.84,31.97,31.81,31.95,40816.0
2025-06-04 12:00:00,31.96,31.99,31.69,31.7,34833.0,31.96,31.99,31.69,31.7,34833.0
2025-06-04 12:30:00,31.7,31.86,31.69,31.82,22965.0,31.7,31.86,31.69,31.82,22965.0
2025-06-04 13:00:00,31.83,31.99,31.82,31.94,44829.0,31.83,31.99,31.82,31.94,44829.0
2025-06-04 13:30:00,31.93,32.1,31.9,31.96,45359.0,31.93,32.1,31.9,31.96,45359.0
2025-06-04 14:00:00,31.94,32.01,31.76,31.77,33375.0,31.94,32.01,31.76,31.77,33375.0
2025-06-04 14:30:00,31.78,31.85,31.62,31.8,44615.0,31.78,31.85,31.62,31.8,44615.0
2025-06-04 15:00:00,31.8,31.83,31.66,31.8,53390.0,31.8,31.83,31.66,31.8,53390.0
2025-06-04 15:30:00,31.83,31.85,31.56,31.59,215987.0,31.83,31.85,31.56,31.59,215987.0
2025-06-05 09:30:00,31.14,31.76,30.96,31.63,61382.0,31.14,31.76,30.96,31.63,61382.0
2025-06-05 10:00:00,31.64,31.94,31.38,31.61,35070.0,31.64,31.94,31.38,31.61,35070.0
2025-06-05 10:30:00,31.57,31.68,31.38,31.68,26627.0,31.57,31.68,31.38,31.68,26627.0
2025-06-05 11:00:00,31.68,31.79,31.56,31.78,27481.0,31.68,31.79,31.56,31.78,27481.0
2025-06-05 11:30:00,31.78,31.88,31.78,31.81,20607.0,31.78,31.88,31.78,31.81,20607.0
2025-06-05 12:00:00,31.81,31.88,31.67,31.77,25959.0,31.81,31.88,31.67,31.77,25959.0
2025-06-05 12:30:00,31.76,31.77,31.52,31.57,20067.0,31.76,31.77,31.52,31.57,20067.0
2025-06-05 13:00:00,31.53,31.74,31.53,31.7,53709.0,31.53,31.74,31.53,31.7,53709.0
2025-06-05 13:30:00,31.69,31.76,31.56,31.59,22292.0,31.69,31.76,31.56,31.59,22292.0
2025-06-05 14:00:00,31.59,31.65,31.4,31.59,34457.0,31.59,31.65,31.4,31.59,34457.0
2025-06-05 14:30:00,31.59,31.63,31.49,31.57,45266.0,31.59,31.63,31.49,31.57,45266.0
2025-06-05 15:00:00,31.58,31.58,31.05,31.21,55904.0,31.58,31.58,31.05,31.21,55904.0
2025-06-05 15:30:00,31.23,31.51,31.23,31.35,209069.0,31.23,31.51,31.23,31.35,209069.0
2025-06-06 09:30:00,31.73,31.91,31.46,31.5,35505.0,31.73,31.91,31.46,31.5,35505.0
2025-06-06 10:00:00,31.5,32.14,31.49,32.01,52376.0,31.5,32.14,31.49,32.01,52376.0
2025-06-06 10:30:00,32.01,32.17,31.89,31.92,20957.0,32.01,32.17,31.89,31.92,20957.0
2025-06-06 11:00:00,31.88,31.93,31.58,31.83,33668.0,31.88,31.93,31.58,31.83,33668.0
2025-06-06 11:30:00,31.87,31.87,31.69,31.73,15418.0,31.87,31.87,31.69,31.73,15418.0
2025-06-06 12:00:00,31.75,31.89,31.71,31.83,16966.0,31.75,31.89,31.71,31.83,16966.0
2025-06-06 12:30:00,31.87,31.88,31.61,31.72,16369.0,31.87,31.88,31.61,31.72,16369.0
2025-06-06 13:00:00,31.7,31.7,31.54,31.58,14702.0,31.7,31.7,31.54,31.58,14702.0
2025-06-06 13:30:00,31.59,31.64,31.56,31.61,19457.0,31.59,31.64,31.56,31.61,19457.0
2025-06-06 14:00:00,31.6,31.64,31.5,31.51,19124.0,31.6,31.64,31.5,31.51,19124.0
2025-06-06 14:30:00,31.51,31.64,31.48,31.58,46534.0,31.51,31.64,31.48,31.58,46534.0
2025-06-06 15:00:00,31.59,31.81,31.58,31.76,41972.0,31.59,31.81,31.58,31.76,41972.0
2025-06-06 15:30:00,31.75,31.87,31.71,31.79,124626.0,31.75,31.87,31.71,31.79,124626.0
2025-06-09 09:30:00,32.31,32.31,31.72,32.11,29630.0,32.31,32.31,31.72,32.11,29630.0
2025-06-09 10:00:00,32.04,32.4,32.04,32.17,44206.0,32.04,32.4,32.04,32.17,44206.0
2025-06-09 10:30:00,32.12,32.16,32.02,32.16,22916.0,32.12,32.16,32.02,32.16,22916.0
2025-06-09 11:00:00,32.22,32.22,32.0,32.03,14409.0,32.22,32.22,32.0,32.03,14409.0
2025-06-09 11:30:00,32.04,32.16,31.95,32.04,17778.0,32.04,32.16,31.95,32.04,17778.0
2025-06-09 12:00:00,32.02,32.12,31.94,32.11,18270.0,32.02,32.12,31.94,32.11,18270.0
2025-06-09 12:30:00,32.16,32.29,32.11,32.27,10315.0,32.16,32.29,32.11,32.27,10315.0
2025-06-09 13:00:00,32.28,32.31,32.19,32.21,17207.0,32.28,32.31,32.19,32.21,17207.0
2025-06-09 13:30:00,32.22,32.27,32.17,32.22,12325.0,32.22,32.27,32.17,32.22,12325.0
2025-06-09 14:00:00,32.19,32.24,32.06,32.09,26084.0,32.19,32.24,32.06,32.09,26084.0
2025-06-09 14:30:00,32.09,32.1,31.97,32.02,17422.0,32.09,32.1,31.97,32.02,17422.0
2025-06-09 15:00:00,32.0,32.04,31.92,31.96,29622.0,32.0,32.04,31.92,31.96,29622.0
2025-06-09 15:30:00,31.98,32.08,31.9,31.91,145508.0,31.98,32.08,31.9,31.91,145508.0
2025-06-10 09:30:00,32.19,32.87,32.15,32.67,38603.0,32.19,32.87,32.15,32.67,38603.0
2025-06-10 10:00:00,32.67,33.23,32.61,33.16,46264.0,32.67,33.23,32.61,33.16,46264.0
2025-06-10 10:30:00,33.18,33.35,33.13,33.3,39742.0,33.18,33.35,33.13,33.3,39742.0
2025-06-10 11:00:00,33.34,33.5,33.28,33.39,27794.0,33.34,33.5,33.28,33.39,27794.0
2025-06-10 11:30:00,33.4,33.47,32.99,33.11,24653.0,33.4,33.47,32.99,33.11,24653.0
2025-06-10 12:00:00,33.11,33.24,33.04,33.23,39635.0,33.11,33.24,33.04,33.23,39635.0
2025-06-10 12:30:00,33.21,33.32,33.12,33.15,18685.0,33.21,33.32,33.12,33.15,18685.0
2025-06-10 13:00:00,33.14,33.22,33.07,33.11,24738.0,33.14,33.22,33.07,33.11,24738.0
2025-06-10 13:30:00,33.1,33.16,33.04,33.07,25275.0,33.1,33.16,33.04,33.07,25275.0
2025-06-10 14:00:00,33.05,33.05,32.84,32.86,24375.0,33.05,33.05,32.84,32.86,24375.0
2025-06-10 14:30:00,32.86,32.88,32.7,32.84,33491.0,32.86,32.88,32.7,32.84,33491.0
2025-06-10 15:00:00,32.83,32.89,32.69,32.73,49716.0,32.83,32.89,32.69,32.73,49716.0
2025-06-10 15:30:00,32.73,32.73,32.52,32.59,178909.0,32.73,32.73,32.52,32.59,178909.0
2025-06-11 09:30:00,33.05,33.08,32.49,32.81,25192.0,33.05,33.08,32.49,32.81,25192.0
2025-06-11 10:00:00,32.88,33.02,32.45,32.77,51527.0,32.88,33.02,32.45,32.77,51527.0
2025-06-11 10:30:00,32.78,32.98,32.61,32.79,38989.0,32.78,32.98,32.61,32.79,38989.0
2025-06-11 11:00:00,32.79,32.92,32.39,32.58,29487.0,32.79,32.92,32.39,32.58,29487.0
2025-06-11 11:30:00,32.62,32.67,32.4,32.41,37995.0,32.62,32.67,32.4,32.41,37995.0
2025-06-11 12:00:00,32.43,32.44,32.16,32.27,45590.0,32.43,32.44,32.16,32.27,45590.0
2025-06-11 12:30:00,32.28,32.44,32.28,32.44,22393.0,32.28,32.44,32.28,32.44,22393.0
2025-06-11 13:00:00,32.44,32.54,32.38,32.52,23147.0,32.44,32.54,32.38,32.52,23147.0
2025-06-11 13:30:00,32.5,32.57,32.4,32.43,21189.0,32.5,32.57,32.4,32.43,21189.0
2025-06-11 14:00:00,32.43,32.48,32.1,32.19,37469.0,32.43,32.48,32.1,32.19,37469.0
2025-06-11 14:30:00,32.18,32.38,32.15,32.31,22730.0,32.18,32.38,32.15,32.31,22730.0
2025-06-11 15:00:00,32.31,32.34,32.19,32.3,36669.0,32.31,32.34,32.19,32.3,36669.0
2025-06-11 15:30:00,32.3,32.36,32.17,32.24,207164.0,32.3,32.36,32.17,32.24,207164.0
2025-06-12 09:30:00,31.67,32.12,31.26,31.65,62080.0,31.67,32.12,31.26,31.65,62080.0
2025-06-12 10:00:00,31.7,32.09,31.64,31.91,81587.0,31.7,32.09,31.64,31.91,81587.0
2025-06-12 10:30:00,31.9,31.97,31.63,31.65,52238.0,31.9,31.97,31.63,31.65,52238.0
2025-06-12 11:00:00,31.67,31.89,31.6,31.73,49354.0,31.67,31.89,31.6,31.73,49354.0
2025-06-12 11:30:00,31.75,31.83,31.6,31.8,93080.0,31.75,31.83,31.6,31.8,93080.0
2025-06-12 12:00:00,31.8,32.0,31.8,31.94,47136.0,31.8,32.0,31.8,31.94,47136.0
2025-06-12 12:30:00,31.94,32.0,31.81,31.93,30304.0,31.94,32.0,31.81,31.93,30304.0
2025-06-12 13:00:00,31.93,32.02,31.74,31.86,32537.0,31.93,32.02,31.74,31.86,32537.0
2025-06-12 13:30:00,31.87,32.1,31.86,32.04,41884.0,31.87,32.1,31.86,32.04,41884.0
2025-06-12 14:00:00,32.03,32.05,31.82,31.87,35760.0,32.03,32.05,31.82,31.87,35760.0
2025-06-12 14:30:00,31.87,31.95,31.85,31.87,39143.0,31.87,31.95,31.85,31.87,39143.0
2025-06-12 15:00:00,31.87,31.92,31.69,31.72,49278.0,31.87,31.92,31.69,31.72,49278.0
2025-06-12 15:30:00,31.73,31.96,31.72,31.92,221191.0,31.73,31.96,31.72,31.92,221191.0
2025-06-13 09:30:00,31.46,32.26,31.46,31.89,64425.0,31.46,32.26,31.46,31.89,64425.0
2025-06-13 10:00:00,31.9,32.19,31.82,31.87,55330.0,31.9,32.19,31.82,31.87,55330.0
2025-06-13 10:30:00,31.85,32.1,31.85,32.02,44564.0,31.85,32.1,31.85,32.02,44564.0
2025-06-13 11:00:00,32.01,32.15,31.96,31.98,26530.0,32.01,32.15,31.96,31.98,26530.0
2025-06-13 11:30:00,32.02,32.16,32.0,32.05,30086.0,32.02,32.16,32.0,32.05,30086.0
2025-06-13 12:00:00,32.06,32.13,31.99,32.02,38696.0,32.06,32.13,31.99,32.02,38696.0
2025-06-13 12:30:00,32.01,32.11,31.91,32.02,57540.0,32.01,32.11,31.91,32.02,57540.0
2025-06-13 13:00:00,32.03,32.24,32.03,32.2,42012.0,32.03,32.24,32.03,32.2,42012.0
2025-06-13 13:30:00,32.21,32.27,32.1,32.15,46712.0,32.21,32.27,32.1,32.15,46712.0
2025-06-13 14:00:00,32.15,32.22,31.62,31.62,101482.0,32.15,32.22,31.62,31.62,101482.0
2025-06-13 14:30:00,31.62,31.64,31.38,31.53,60712.0,31.62,31.64,31.38,31.53,60712.0
2025-06-13 15:00:00,31.53,31.53,30.85,30.99,73593.0,31.53,31.53,30.85,30.99,73593.0
2025-06-13 15:30:00,30.99,31.23,30.87,31.14,414830.0,30.99,31.23,30.87,31.14,414830.0
2025-06-16 09:30:00,31.7,31.78,31.14,31.44,59168.0,31.7,31.78,31.14,31.44,59168.0
2025-06-16 10:00:00,31.44,31.5,31.2,31.31,43414.0,31.44,31.5,31.2,31.31,43414.0
2025-06-16 10:30:00,31.35,31.57,31.2,31.29,49863.0,31.35,31.57,31.2,31.29,49863.0
2025-06-16 11:00:00,31.29,31.41,30.91,30.91,60450.0,31.29,31.41,30.91,30.91,60450.0
2025-06-16 11:30:00,30.88,31.05,30.77,30.9,65021.0,30.88,31.05,30.77,30.9,65021.0
2025-06-16 12:00:00,30.88,31.22,30.88,31.2,60772.0,30.88,31.22,30.88,31.2,60772.0
2025-06-16 12:30:00,31.22,31.24,31.01,31.14,63449.0,31.22,31.24,31.01,31.14,63449.0
2025-06-16 13:00:00,31.14,31.27,31.12,31.25,92350.0,31.14,31.27,31.12,31.25,92350.0
2025-06-16 13:30:00,31.24,31.26,31.09,31.17,50400.0,31.24,31.26,31.09,31.17,50400.0
2025-06-16 14:00:00,31.17,31.51,31.16,31.47,70145.0,31.17,31.51,31.16,31.47,70145.0
2025-06-16 14:30:00,31.46,31.55,31.37,31.4,61440.0,31.46,31.55,31.37,31.4,61440.0
2025-06-16 15:00:00,31.4,31.6,31.38,31.51,116144.0,31.4,31.6,31.38,31.51,116144.0
2025-06-16 15:30:00,31.52,31.69,31.49,31.58,377095.0,31.52,31.69,31.49,31.58,377095.0
2025-06-17 09:30:00,31.34,31.51,30.98,31.33,29549.0,31.34,31.51,30.98,31.33,29549.0
2025-06-17 10:00:00,31.35,31.68,31.27,31.65,28894.0,31.35,31.68,31.27,31.65,28894.0
2025-06-17 10:30:00,31.69,31.75,31.58,31.61,42111.0,31.69,31.75,31.58,31.61,42111.0
2025-06-17 11:00:00,31.59,31.83,31.59,31.74,22583.0,31.59,31.83,31.59,31.74,22583.0
2025-06-17 11:30:00,31.74,31.74,31.44,31.46,21188.0,31.74,31.74,31.44,31.46,21188.0
2025-06-17 12:00:00,31.48,31.76,31.47,31.59,25434.0,31.48,31.76,31.47,31.59,25434.0
2025-06-17 12:30:00,31.59,31.65,31.33,31.36,19086.0,31.59,31.65,31.33,31.36,19086.0
2025-06-17 13:00:00,31.37,31.45,31.24,31.31,20626.0,31.37,31.45,31.24,31.31,20626.0
2025-06-17 13:30:00,31.29,31.39,31.23,31.29,20968.0,31.29,31.39,31.23,31.29,20968.0
2025-06-17 14:00:00,31.28,31.29,31.0,31.08,31847.0,31.28,31.29,31.0,31.08,31847.0
2025-06-17 14:30:00,31.1,31.18,31.07,31.16,36917.0,31.1,31.18,31.07,31.16,36917.0
2025-06-17 15:00:00,31.15,31.16,30.79,30.81,61983.0,31.15,31.16,30.79,30.81,61983.0
2025-06-17 15:30:00,30.79,30.81,30.65,30.65,314670.0,30.79,30.81,30.65,30.65,314670.0
2025-06-18 09:30:00,30.61,30.93,30.59,30.93,20050.0,30.61,30.93,30.59,30.93,20050.0
2025-06-18 10:00:00,30.89,30.96,30.63,30.78,32128.0,30.89,30.96,30.63,30.78,32128.0
2025-06-18 10:30:00,30.79,30.92,30.71,30.8,26720.0,30.79,30.92,30.71,30.8,26720.0
2025-06-18 11:00:00,30.83,30.84,30.39,30.49,35502.0,30.83,30.84,30.39,30.49,35502.0
2025-06-18 11:30:00,30.5,30.54,30.04,30.04,62877.0,30.5,30.54,30.04,30.04,62877.0
2025-06-18 12:00:00,30.06,30.17,30.0,30.07,53262.0,30.06,30.17,30.0,30.07,53262.0
2025-06-18 12:30:00,30.11,30.14,29.88,30.05,36798.0,30.11,30.14,29.88,30.05,36798.0
2025-06-18 13:00:00,30.0,30.22,29.99,30.15,16302.0,30.0,30.22,29.99,30.15,16302.0
2025-06-18 13:30:00,30.15,30.22,30.03,30.14,25176.0,30.15,30.22,30.03,30.14,25176.0
2025-06-18 14:00:00,30.17,30.3,29.98,30.15,35226.0,30.17,30.3,29.98,30.15,35226.0
2025-06-18 14:30:00,30.18,30.3,29.96,29.96,36501.0,30.18,30.3,29.96,29.96,36501.0
2025-06-18 15:00:00,29.96,30.14,29.9,29.9,36030.0,29.96,30.14,29.9,29.9,36030.0
2025-06-18 15:30:00,29.9,29.97,29.82,29.83,213359.0,29.9,29.97,29.82,29.83,213359.0
2025-06-20 09:30:00,30.09,30.89,29.92,30.46,52518.0,30.09,30.89,29.92,30.46,52518.0
2025-06-20 10:00:00,30.48,30.63,30.3,30.47,19281.0,30.48,30.63,30.3,30.47,19281.0
2025-06-20 10:30:00,30.52,30.59,30.32,30.39,15985.0,30.52,30.59,30.32,30.39,15985.0
2025-06-20 11:00:00,30.39,30.43,30.19,30.38,24525.0,30.39,30.43,30.19,30.38,24525.0
2025-06-20 11:30:00,30.38,30.56,30.27,30.48,17295.0,30.38,30.56,30.27,30.48,17295.0
2025-06-20 12:00:00,30.5,30.55,30.41,30.48,14282.0,30.5,30.55,30.41,30.48,14282.0
2025-06-20 12:30:00,30.5,30.57,30.42,30.5,18699.0,30.5,30.57,30.42,30.5,18699.0
2025-06-20 13:00:00,30.54,30.65,30.53,30.54,23153.0,30.54,30.65,30.53,30.54,23153.0
2025-06-20 13:30:00,30.53,30.61,30.48,30.52,23417.0,30.53,30.61,30.48,30.52,23417.0
2025-06-20 14:00:00,30.5,30.66,30.5,30.61,23285.0,30.5,30.66,30.5,30.61,23285.0
2025-06-20 14:30:00,30.62,30.68,30.51,30.53,18982.0,30.62,30.68,30.51,30.53,18982.0
2025-06-20 15:00:00,30.54,30.59,30.46,30.54,29772.0,30.54,30.59,30.46,30.54,29772.0
2025-06-20 15:30:00,30.55,30.84,30.53,30.78,207956.0,30.55,30.84,30.53,30.78,207956.0